Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 242.20p | 248.60p | 240.20p | 245.40p | 442809 |
03/11/2021 | 254.00p | 255.00p | 236.80p | 241.60p | 1066045 |
02/11/2021 | 256.00p | 257.40p | 252.65p | 255.20p | 465699 |
01/11/2021 | 249.20p | 257.17p | 249.20p | 254.20p | 477766 |
29/10/2021 | 250.60p | 258.00p | 250.60p | 253.20p | 517311 |
28/10/2021 | 263.80p | 263.80p | 249.60p | 256.60p | 1015382 |
27/10/2021 | 243.00p | 262.60p | 243.00p | 260.60p | 1533571 |
26/10/2021 | 235.80p | 248.20p | 235.80p | 246.60p | 828022 |
25/10/2021 | 231.00p | 239.00p | 231.00p | 236.40p | 1325790 |
22/10/2021 | 234.80p | 237.40p | 231.42p | 234.80p | 476298 |
21/10/2021 | 230.00p | 235.80p | 230.00p | 235.00p | 416993 |
20/10/2021 | 242.00p | 242.00p | 232.16p | 234.40p | 520503 |
19/10/2021 | 230.00p | 240.00p | 230.00p | 239.60p | 1374265 |
18/10/2021 | 242.00p | 242.00p | 231.12p | 234.00p | 798147 |
15/10/2021 | 239.80p | 240.60p | 235.40p | 239.40p | 948307 |
14/10/2021 | 232.60p | 236.20p | 228.80p | 235.20p | 493277 |
13/10/2021 | 227.20p | 233.36p | 224.20p | 231.00p | 670257 |
12/10/2021 | 230.00p | 234.57p | 228.00p | 229.60p | 1086564 |
11/10/2021 | 235.60p | 237.00p | 232.20p | 233.60p | 723291 |
08/10/2021 | 234.00p | 237.60p | 231.40p | 235.60p | 967248 |
07/10/2021 | 236.20p | 238.20p | 222.80p | 229.80p | 985817 |
06/10/2021 | 239.60p | 240.60p | 229.20p | 230.60p | 701339 |
05/10/2021 | 238.00p | 240.91p | 234.20p | 239.40p | 579590 |
04/10/2021 | 251.80p | 255.08p | 237.80p | 238.20p | 823547 |
01/10/2021 | 241.80p | 251.60p | 229.24p | 251.20p | 1678496 |
30/09/2021 | 242.20p | 245.80p | 235.20p | 236.80p | 1041340 |
29/09/2021 | 259.00p | 259.00p | 243.40p | 243.40p | 961182 |
28/09/2021 | 265.00p | 266.60p | 253.20p | 256.60p | 1081638 |
27/09/2021 | 265.00p | 274.80p | 264.20p | 265.00p | 483771 |
24/09/2021 | 266.20p | 270.40p | 260.00p | 267.80p | 339996 |
23/09/2021 | 267.80p | 275.00p | 264.00p | 267.80p | 759257 |
22/09/2021 | 253.40p | 264.60p | 253.40p | 262.80p | 225960 |
21/09/2021 | 260.20p | 262.80p | 257.00p | 258.40p | 333082 |
20/09/2021 | 254.20p | 258.40p | 248.40p | 258.00p | 294945 |
17/09/2021 | 251.20p | 261.57p | 251.20p | 256.20p | 1243995 |
16/09/2021 | 258.20p | 260.60p | 246.20p | 249.40p | 885402 |
15/09/2021 | 260.00p | 265.60p | 256.40p | 257.80p | 1071431 |
14/09/2021 | 264.80p | 271.40p | 263.80p | 265.00p | 274649 |
13/09/2021 | 265.00p | 272.60p | 265.00p | 270.80p | 393829 |
10/09/2021 | 270.00p | 273.22p | 267.40p | 268.00p | 333591 |
09/09/2021 | 280.00p | 280.00p | 267.60p | 271.40p | 556688 |
08/09/2021 | 279.80p | 288.40p | 277.00p | 281.00p | 748759 |
07/09/2021 | 288.00p | 288.00p | 278.80p | 283.40p | 324359 |
06/09/2021 | 285.00p | 286.80p | 282.12p | 285.20p | 325502 |
03/09/2021 | 293.60p | 294.60p | 283.20p | 285.40p | 318040 |
02/09/2021 | 294.40p | 295.80p | 285.76p | 292.60p | 302662 |
01/09/2021 | 298.40p | 302.80p | 294.00p | 295.00p | 555732 |
31/08/2021 | 289.60p | 295.40p | 284.80p | 294.60p | 439882 |
30/08/2021 | 290.40p | 291.20p | 287.20p | 289.80p | 164320 |
27/08/2021 | 290.40p | 291.20p | 287.20p | 289.80p | 164320 |
26/08/2021 | 286.80p | 292.00p | 286.80p | 287.20p | 214319 |
25/08/2021 | 287.20p | 294.00p | 285.70p | 290.60p | 503438 |
24/08/2021 | 285.00p | 289.28p | 282.40p | 288.00p | 241245 |
23/08/2021 | 284.80p | 291.60p | 281.00p | 283.00p | 295784 |
20/08/2021 | 278.20p | 285.20p | 278.20p | 285.00p | 430718 |
19/08/2021 | 290.00p | 293.20p | 282.00p | 284.60p | 548507 |
18/08/2021 | 292.00p | 294.40p | 281.72p | 294.40p | 479397 |
17/08/2021 | 281.40p | 287.80p | 281.00p | 286.00p | 378980 |
16/08/2021 | 283.00p | 292.20p | 282.80p | 287.60p | 289547 |
13/08/2021 | 281.00p | 289.15p | 281.00p | 289.00p | 288367 |
12/08/2021 | 282.40p | 286.80p | 280.00p | 282.80p | 398837 |
11/08/2021 | 276.00p | 282.60p | 273.34p | 281.40p | 934156 |
10/08/2021 | 277.20p | 281.00p | 272.60p | 278.20p | 310304 |
09/08/2021 | 276.40p | 277.40p | 270.57p | 277.20p | 382279 |
06/08/2021 | 284.20p | 285.60p | 273.60p | 275.80p | 550615 |
05/08/2021 | 275.00p | 283.60p | 266.60p | 283.20p | 618216 |
04/08/2021 | 281.60p | 283.60p | 271.60p | 272.60p | 491438 |
03/08/2021 | 287.40p | 289.20p | 277.60p | 280.00p | 349487 |
02/08/2021 | 283.00p | 292.56p | 279.76p | 285.00p | 429264 |
30/07/2021 | 287.00p | 287.00p | 273.40p | 279.00p | 1127060 |
29/07/2021 | 284.80p | 289.20p | 278.80p | 285.80p | 606084 |
28/07/2021 | 281.80p | 290.40p | 275.40p | 283.80p | 701394 |
27/07/2021 | 272.40p | 278.80p | 267.80p | 275.40p | 434562 |
26/07/2021 | 266.40p | 273.40p | 260.80p | 271.60p | 756561 |
23/07/2021 | 274.00p | 275.40p | 266.80p | 267.20p | 422090 |
22/07/2021 | 274.60p | 279.00p | 269.20p | 269.20p | 634893 |
21/07/2021 | 256.00p | 274.60p | 256.00p | 270.40p | 851997 |
20/07/2021 | 253.00p | 257.80p | 250.20p | 257.20p | 1334819 |
19/07/2021 | 261.60p | 261.60p | 249.20p | 251.00p | 790761 |
16/07/2021 | 260.00p | 266.80p | 258.00p | 262.00p | 1390402 |
15/07/2021 | 259.00p | 263.20p | 252.80p | 258.60p | 1164228 |
14/07/2021 | 267.80p | 268.16p | 258.40p | 258.40p | 403843 |
13/07/2021 | 265.00p | 270.80p | 265.00p | 268.00p | 866208 |
12/07/2021 | 279.00p | 279.00p | 268.60p | 268.60p | 522147 |
09/07/2021 | 268.00p | 276.31p | 268.00p | 273.40p | 860873 |
08/07/2021 | 281.60p | 282.40p | 271.20p | 271.60p | 1225673 |
07/07/2021 | 296.00p | 296.00p | 280.00p | 281.40p | 562926 |
06/07/2021 | 304.20p | 304.58p | 293.00p | 293.40p | 346220 |
05/07/2021 | 293.00p | 302.40p | 290.00p | 300.00p | 546192 |
02/07/2021 | 299.00p | 299.00p | 289.00p | 290.00p | 851000 |
01/07/2021 | 283.60p | 292.60p | 280.60p | 292.20p | 863401 |
30/06/2021 | 279.40p | 283.20p | 272.40p | 278.60p | 1104412 |
29/06/2021 | 277.00p | 286.00p | 276.20p | 277.60p | 1390377 |
28/06/2021 | 292.00p | 292.00p | 281.00p | 281.00p | 729591 |
25/06/2021 | 289.40p | 289.40p | 282.99p | 288.00p | 392570 |
24/06/2021 | 299.00p | 299.00p | 283.60p | 287.40p | 963557 |
23/06/2021 | 296.80p | 303.40p | 295.20p | 295.20p | 804821 |
22/06/2021 | 289.00p | 296.20p | 286.92p | 295.00p | 590597 |
21/06/2021 | 275.40p | 287.40p | 274.80p | 286.40p | 780619 |
18/06/2021 | 285.60p | 291.20p | 280.20p | 281.80p | 4266665 |
17/06/2021 | 291.40p | 295.80p | 285.80p | 285.80p | 1043020 |
16/06/2021 | 297.00p | 298.60p | 291.68p | 293.00p | 861816 |
15/06/2021 | 302.20p | 302.20p | 294.40p | 297.40p | 726984 |
14/06/2021 | 309.00p | 309.00p | 299.40p | 299.40p | 552938 |
11/06/2021 | 297.80p | 306.20p | 297.80p | 303.20p | 574915 |
10/06/2021 | 314.00p | 314.00p | 301.40p | 303.20p | 930441 |
09/06/2021 | 318.60p | 318.60p | 310.80p | 311.20p | 620654 |
08/06/2021 | 314.20p | 318.20p | 312.20p | 315.00p | 807800 |
07/06/2021 | 314.20p | 316.00p | 308.00p | 314.00p | 428008 |
04/06/2021 | 303.00p | 314.28p | 299.60p | 311.60p | 633465 |
03/06/2021 | 308.00p | 313.60p | 305.00p | 307.20p | 543164 |
02/06/2021 | 314.40p | 314.40p | 305.60p | 312.60p | 517431 |
01/06/2021 | 304.80p | 312.00p | 302.40p | 310.80p | 849510 |
31/05/2021 | 315.60p | 318.00p | 301.60p | 305.00p | 1307813 |
28/05/2021 | 315.60p | 318.00p | 301.60p | 305.00p | 1307813 |
27/05/2021 | 324.00p | 326.20p | 316.20p | 316.20p | 755120 |
26/05/2021 | 320.00p | 321.40p | 317.20p | 320.00p | 860944 |
25/05/2021 | 320.00p | 325.60p | 319.80p | 320.00p | 925235 |
24/05/2021 | 322.40p | 324.00p | 318.20p | 323.00p | 1377347 |
21/05/2021 | 311.60p | 321.00p | 311.20p | 320.00p | 711701 |
20/05/2021 | 313.20p | 316.00p | 302.05p | 313.60p | 674982 |
19/05/2021 | 307.00p | 309.20p | 293.20p | 306.60p | 1247451 |
18/05/2021 | 310.40p | 313.60p | 305.40p | 310.00p | 518673 |
17/05/2021 | 319.00p | 321.67p | 303.00p | 307.80p | 1268019 |
14/05/2021 | 302.20p | 315.60p | 302.20p | 315.60p | 433815 |
13/05/2021 | 312.00p | 312.20p | 299.27p | 309.00p | 397945 |
12/05/2021 | 308.00p | 316.20p | 308.00p | 311.60p | 626218 |
11/05/2021 | 331.00p | 331.60p | 309.00p | 310.80p | 976440 |
10/05/2021 | 327.80p | 334.00p | 321.60p | 332.20p | 960006 |
07/05/2021 | 320.20p | 328.60p | 317.60p | 327.80p | 1384284 |
06/05/2021 | 308.00p | 320.40p | 308.00p | 316.00p | 926526 |
05/05/2021 | 309.20p | 321.00p | 309.20p | 316.20p | 1125771 |
04/05/2021 | 319.00p | 324.20p | 312.20p | 316.80p | 1140905 |
03/05/2021 | 310.00p | 319.10p | 310.00p | 315.40p | 1195937 |
30/04/2021 | 310.00p | 319.10p | 310.00p | 315.40p | 1195937 |
29/04/2021 | 320.00p | 322.80p | 311.20p | 317.00p | 673377 |
28/04/2021 | 319.80p | 320.20p | 313.79p | 318.00p | 1860893 |
27/04/2021 | 325.80p | 325.80p | 314.20p | 317.00p | 1155580 |
26/04/2021 | 319.40p | 325.40p | 311.56p | 320.20p | 1275601 |
23/04/2021 | 309.80p | 317.60p | 304.40p | 317.40p | 1909733 |
22/04/2021 | 300.00p | 306.40p | 297.20p | 305.20p | 931404 |
21/04/2021 | 294.00p | 298.58p | 288.60p | 296.20p | 776780 |
20/04/2021 | 310.00p | 310.00p | 288.30p | 291.20p | 954568 |
19/04/2021 | 317.00p | 317.00p | 307.72p | 308.60p | 1603886 |
16/04/2021 | 306.00p | 317.80p | 306.00p | 310.20p | 642028 |
15/04/2021 | 313.00p | 320.80p | 309.60p | 312.00p | 836842 |
14/04/2021 | 322.80p | 322.80p | 313.00p | 315.20p | 1078996 |
13/04/2021 | 306.40p | 319.28p | 306.40p | 317.80p | 394369 |
12/04/2021 | 329.00p | 329.00p | 313.10p | 313.80p | 636486 |
09/04/2021 | 326.60p | 332.60p | 319.40p | 324.60p | 1059358 |
08/04/2021 | 332.00p | 333.05p | 319.56p | 322.00p | 920597 |
07/04/2021 | 324.40p | 333.40p | 318.80p | 329.40p | 825200 |
06/04/2021 | 316.00p | 329.00p | 311.80p | 317.80p | 1015960 |
02/04/2021 | 320.00p | 328.80p | 317.60p | 319.00p | 488492 |
01/04/2021 | 320.00p | 328.80p | 317.60p | 319.00p | 488492 |
31/03/2021 | 323.50p | 329.98p | 319.30p | 322.00p | 678239 |
30/03/2021 | 322.00p | 323.50p | 313.50p | 318.50p | 505124 |
29/03/2021 | 327.00p | 327.00p | 316.00p | 319.00p | 524010 |
26/03/2021 | 326.50p | 335.00p | 322.50p | 324.00p | 690333 |
25/03/2021 | 328.00p | 328.00p | 313.00p | 321.50p | 448889 |
24/03/2021 | 310.00p | 329.10p | 307.61p | 324.50p | 754730 |
23/03/2021 | 308.00p | 319.50p | 306.90p | 316.50p | 504244 |
22/03/2021 | 311.50p | 319.00p | 304.64p | 312.50p | 663656 |
19/03/2021 | 311.50p | 319.00p | 306.00p | 316.00p | 2215792 |
18/03/2021 | 314.00p | 325.50p | 312.00p | 316.00p | 741045 |
17/03/2021 | 330.00p | 334.50p | 317.50p | 321.00p | 912197 |
16/03/2021 | 332.00p | 335.00p | 324.00p | 330.50p | 1015349 |
15/03/2021 | 330.00p | 336.68p | 323.85p | 326.50p | 1360774 |
12/03/2021 | 320.50p | 337.00p | 320.50p | 326.50p | 1257197 |
11/03/2021 | 312.50p | 330.00p | 312.50p | 326.50p | 884578 |
10/03/2021 | 314.00p | 322.50p | 314.00p | 319.50p | 644885 |
09/03/2021 | 314.50p | 325.00p | 310.61p | 319.00p | 987322 |
08/03/2021 | 295.00p | 311.00p | 295.00p | 311.00p | 1161903 |
05/03/2021 | 301.50p | 312.50p | 296.50p | 299.50p | 1010547 |
04/03/2021 | 317.50p | 318.50p | 298.00p | 299.50p | 697119 |
03/03/2021 | 293.00p | 317.50p | 293.00p | 312.00p | 1568102 |
02/03/2021 | 310.00p | 311.50p | 297.00p | 297.50p | 1082466 |
01/03/2021 | 307.00p | 314.50p | 303.50p | 308.00p | 1149483 |
26/02/2021 | 306.50p | 307.98p | 297.03p | 304.00p | 1914174 |
25/02/2021 | 316.50p | 328.00p | 307.40p | 308.00p | 1161600 |
24/02/2021 | 326.00p | 327.50p | 317.00p | 323.00p | 1022390 |
23/02/2021 | 335.00p | 340.00p | 316.50p | 320.00p | 1624780 |
22/02/2021 | 317.00p | 339.09p | 316.00p | 337.50p | 1601773 |
19/02/2021 | 325.00p | 335.00p | 319.50p | 323.00p | 835037 |
18/02/2021 | 332.50p | 338.50p | 324.00p | 326.50p | 839390 |
17/02/2021 | 339.50p | 345.00p | 326.50p | 332.50p | 1278888 |
16/02/2021 | 351.50p | 356.00p | 323.03p | 338.00p | 1633559 |
15/02/2021 | 327.50p | 359.00p | 325.00p | 354.50p | 3021984 |
12/02/2021 | 331.50p | 334.50p | 310.50p | 328.50p | 935188 |
11/02/2021 | 349.00p | 351.50p | 334.00p | 336.00p | 787441 |
10/02/2021 | 359.00p | 363.50p | 354.00p | 356.50p | 1270842 |
09/02/2021 | 349.00p | 357.50p | 335.50p | 357.50p | 745923 |
08/02/2021 | 355.00p | 357.50p | 340.00p | 344.00p | 720760 |
05/02/2021 | 331.50p | 368.00p | 325.50p | 353.50p | 2160482 |
04/02/2021 | 318.00p | 328.61p | 316.61p | 324.50p | 491501 |
03/02/2021 | 302.00p | 322.00p | 301.20p | 321.00p | 892837 |
02/02/2021 | 292.50p | 302.50p | 292.50p | 302.00p | 502012 |
01/02/2021 | 300.00p | 302.50p | 294.00p | 295.00p | 699953 |
29/01/2021 | 289.00p | 312.60p | 282.00p | 298.00p | 1351261 |
28/01/2021 | 276.50p | 292.00p | 273.94p | 292.00p | 1151755 |
*Close Price adjusted for both dividends and splits