Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2021 | 363.00p | 383.87p | 362.00p | 378.00p | 6861 |
20/10/2021 | 362.00p | 375.00p | 360.00p | 362.00p | 33596 |
19/10/2021 | 362.00p | 370.00p | 362.00p | 362.00p | 11105 |
18/10/2021 | 370.00p | 383.00p | 362.00p | 365.00p | 20249 |
15/10/2021 | 371.00p | 380.00p | 364.00p | 364.00p | 12700 |
14/10/2021 | 378.00p | 381.00p | 369.60p | 373.00p | 7805 |
13/10/2021 | 380.00p | 386.00p | 367.58p | 370.00p | 32251 |
12/10/2021 | 381.00p | 389.00p | 368.52p | 380.00p | 24184 |
11/10/2021 | 380.00p | 386.96p | 371.45p | 381.00p | 46627 |
08/10/2021 | 380.00p | 385.79p | 363.00p | 381.00p | 30976 |
07/10/2021 | 373.00p | 380.00p | 361.00p | 374.00p | 41186 |
06/10/2021 | 361.00p | 369.30p | 340.00p | 350.00p | 30755 |
05/10/2021 | 360.00p | 372.31p | 357.00p | 360.00p | 33052 |
04/10/2021 | 365.00p | 365.00p | 355.56p | 360.00p | 38405 |
01/10/2021 | 365.00p | 378.00p | 362.79p | 366.00p | 29686 |
30/09/2021 | 363.00p | 385.36p | 356.53p | 368.00p | 53434 |
29/09/2021 | 364.00p | 387.00p | 362.00p | 362.00p | 15829 |
28/09/2021 | 375.00p | 390.00p | 368.17p | 390.00p | 5774 |
27/09/2021 | 389.00p | 390.00p | 365.44p | 382.00p | 12536 |
24/09/2021 | 380.00p | 385.00p | 370.00p | 370.00p | 17916 |
23/09/2021 | 382.00p | 406.00p | 382.00p | 386.00p | 30093 |
22/09/2021 | 398.00p | 399.00p | 377.00p | 391.00p | 20282 |
21/09/2021 | 400.00p | 400.00p | 383.00p | 398.00p | 22686 |
20/09/2021 | 408.00p | 408.00p | 381.00p | 400.00p | 12534 |
17/09/2021 | 370.00p | 402.00p | 370.00p | 392.00p | 134201 |
16/09/2021 | 372.00p | 390.00p | 372.00p | 380.00p | 52104 |
15/09/2021 | 375.00p | 379.00p | 366.75p | 372.00p | 55591 |
14/09/2021 | 363.00p | 380.00p | 363.00p | 370.00p | 14975 |
13/09/2021 | 362.00p | 380.00p | 358.00p | 371.50p | 44486 |
10/09/2021 | 360.00p | 380.00p | 360.00p | 362.00p | 109986 |
09/09/2021 | 360.00p | 381.80p | 360.00p | 360.00p | 10129 |
08/09/2021 | 390.00p | 390.00p | 362.96p | 364.00p | 46647 |
07/09/2021 | 374.00p | 391.00p | 354.00p | 364.00p | 83497 |
06/09/2021 | 363.00p | 392.00p | 363.00p | 369.00p | 17745 |
03/09/2021 | 379.00p | 400.00p | 363.00p | 369.00p | 38038 |
02/09/2021 | 372.00p | 407.48p | 372.00p | 380.00p | 4444 |
01/09/2021 | 379.00p | 400.00p | 364.00p | 386.50p | 26656 |
31/08/2021 | 420.00p | 420.00p | 380.00p | 380.00p | 37033 |
27/08/2021 | 382.00p | 420.00p | 375.80p | 420.00p | 42587 |
26/08/2021 | 372.00p | 391.00p | 362.00p | 366.00p | 22657 |
25/08/2021 | 380.00p | 392.00p | 368.40p | 379.00p | 13940 |
24/08/2021 | 373.00p | 398.00p | 373.00p | 378.00p | 49318 |
23/08/2021 | 382.00p | 397.41p | 371.00p | 372.00p | 111150 |
20/08/2021 | 380.00p | 385.00p | 364.80p | 371.00p | 9897 |
19/08/2021 | 367.00p | 384.00p | 357.27p | 370.00p | 24741 |
18/08/2021 | 386.00p | 386.00p | 344.00p | 371.00p | 27380 |
17/08/2021 | 364.00p | 380.00p | 353.00p | 372.00p | 80546 |
16/08/2021 | 363.00p | 396.00p | 348.00p | 357.50p | 15791 |
13/08/2021 | 366.00p | 387.83p | 365.00p | 366.00p | 311988 |
12/08/2021 | 359.00p | 384.70p | 359.00p | 376.50p | 67086 |
11/08/2021 | 368.00p | 379.00p | 360.00p | 368.00p | 22593 |
10/08/2021 | 362.00p | 374.45p | 358.12p | 359.00p | 10735 |
09/08/2021 | 355.00p | 357.00p | 349.32p | 352.00p | 48293 |
06/08/2021 | 360.00p | 378.00p | 352.00p | 359.00p | 353130 |
05/08/2021 | 357.00p | 376.00p | 342.00p | 360.00p | 21035 |
04/08/2021 | 364.00p | 380.00p | 343.00p | 367.00p | 4381 |
03/08/2021 | 367.00p | 379.00p | 344.00p | 344.00p | 32940 |
02/08/2021 | 368.00p | 377.20p | 361.00p | 369.00p | 15950 |
30/07/2021 | 370.00p | 380.00p | 360.00p | 360.00p | 38382 |
29/07/2021 | 346.00p | 380.00p | 318.00p | 368.00p | 139145 |
28/07/2021 | 337.00p | 347.00p | 320.00p | 335.00p | 27447 |
27/07/2021 | 320.00p | 336.00p | 320.00p | 336.00p | 16310 |
26/07/2021 | 320.00p | 335.00p | 307.00p | 332.00p | 14710 |
23/07/2021 | 321.00p | 336.00p | 308.00p | 327.50p | 23531 |
22/07/2021 | 321.00p | 346.00p | 305.21p | 322.00p | 78162 |
21/07/2021 | 328.00p | 339.52p | 291.00p | 307.00p | 327873 |
20/07/2021 | 350.00p | 359.00p | 300.00p | 320.00p | 62459 |
19/07/2021 | 339.00p | 350.00p | 321.00p | 332.00p | 21229 |
16/07/2021 | 356.00p | 364.00p | 331.06p | 341.00p | 32620 |
15/07/2021 | 363.00p | 380.00p | 352.00p | 356.00p | 32923 |
14/07/2021 | 370.00p | 398.00p | 368.00p | 370.00p | 52757 |
13/07/2021 | 390.00p | 397.00p | 376.00p | 376.00p | 6302 |
12/07/2021 | 390.00p | 398.00p | 370.00p | 377.00p | 58016 |
09/07/2021 | 396.00p | 396.00p | 380.00p | 384.00p | 9980 |
08/07/2021 | 384.00p | 398.00p | 374.00p | 380.00p | 530424 |
07/07/2021 | 395.00p | 399.95p | 373.00p | 380.00p | 55718 |
06/07/2021 | 384.00p | 398.00p | 371.65p | 385.00p | 97554 |
05/07/2021 | 371.00p | 384.00p | 362.40p | 380.00p | 1103569 |
02/07/2021 | 373.00p | 377.00p | 361.00p | 370.00p | 6825 |
01/07/2021 | 378.00p | 404.00p | 361.00p | 364.00p | 23527 |
30/06/2021 | 378.00p | 378.57p | 364.00p | 370.00p | 249050 |
29/06/2021 | 378.00p | 378.00p | 360.00p | 368.50p | 15187 |
28/06/2021 | 378.00p | 380.00p | 368.40p | 372.00p | 32548 |
25/06/2021 | 377.00p | 380.07p | 367.00p | 378.00p | 28883 |
24/06/2021 | 371.00p | 377.00p | 361.00p | 366.00p | 28893 |
23/06/2021 | 371.00p | 374.00p | 361.00p | 370.00p | 8071 |
22/06/2021 | 368.00p | 377.00p | 358.00p | 364.50p | 6433 |
21/06/2021 | 353.00p | 378.00p | 352.00p | 364.00p | 12780 |
18/06/2021 | 377.00p | 378.00p | 360.00p | 370.00p | 115466 |
17/06/2021 | 377.00p | 378.00p | 360.00p | 360.00p | 309067 |
16/06/2021 | 360.00p | 373.00p | 352.00p | 360.00p | 266292 |
15/06/2021 | 377.00p | 382.00p | 365.80p | 374.00p | 46286 |
14/06/2021 | 379.00p | 380.00p | 367.00p | 368.00p | 24631 |
11/06/2021 | 368.00p | 379.00p | 368.00p | 370.00p | 31699 |
10/06/2021 | 371.00p | 374.31p | 366.00p | 367.00p | 31600 |
09/06/2021 | 370.00p | 380.00p | 367.30p | 370.00p | 265542 |
08/06/2021 | 373.00p | 380.00p | 362.00p | 362.00p | 87583 |
07/06/2021 | 372.00p | 380.00p | 371.00p | 378.00p | 6532 |
04/06/2021 | 377.00p | 380.00p | 370.00p | 370.00p | 22228 |
03/06/2021 | 371.00p | 381.00p | 370.00p | 370.00p | 53215 |
02/06/2021 | 370.00p | 378.00p | 370.00p | 370.00p | 26525 |
01/06/2021 | 372.00p | 383.00p | 370.00p | 371.00p | 30963 |
28/05/2021 | 372.00p | 384.00p | 357.00p | 370.00p | 11169 |
27/05/2021 | 368.00p | 382.95p | 356.00p | 380.00p | 35134 |
26/05/2021 | 380.00p | 384.00p | 354.00p | 370.00p | 4855 |
25/05/2021 | 358.00p | 379.00p | 352.00p | 370.00p | 28040 |
24/05/2021 | 370.00p | 379.00p | 368.47p | 370.00p | 16399 |
21/05/2021 | 385.00p | 385.00p | 370.00p | 372.00p | 11665 |
20/05/2021 | 370.00p | 381.00p | 368.00p | 374.00p | 1573 |
19/05/2021 | 376.00p | 384.00p | 371.00p | 374.00p | 10232 |
18/05/2021 | 378.00p | 378.00p | 358.00p | 372.00p | 17383 |
17/05/2021 | 376.00p | 385.00p | 364.00p | 367.00p | 91875 |
14/05/2021 | 371.00p | 380.60p | 370.00p | 374.50p | 36391 |
13/05/2021 | 371.00p | 385.64p | 370.00p | 380.00p | 13477 |
12/05/2021 | 376.00p | 393.00p | 370.00p | 380.00p | 17052 |
11/05/2021 | 373.00p | 383.80p | 370.00p | 378.00p | 31995 |
10/05/2021 | 377.00p | 395.00p | 375.00p | 380.00p | 31268 |
07/05/2021 | 386.00p | 395.00p | 361.00p | 375.00p | 28540 |
06/05/2021 | 380.00p | 394.00p | 361.00p | 386.00p | 48044 |
05/05/2021 | 393.00p | 394.00p | 365.00p | 388.00p | 68905 |
04/05/2021 | 352.00p | 394.00p | 352.00p | 375.00p | 27963 |
30/04/2021 | 372.00p | 390.00p | 360.00p | 362.00p | 78724 |
29/04/2021 | 390.00p | 397.00p | 365.00p | 380.00p | 48947 |
28/04/2021 | 383.00p | 394.00p | 382.00p | 385.00p | 12432 |
27/04/2021 | 383.00p | 394.00p | 383.00p | 387.00p | 7928 |
26/04/2021 | 386.00p | 404.00p | 384.00p | 392.00p | 42559 |
23/04/2021 | 396.00p | 420.00p | 384.00p | 392.00p | 70006 |
22/04/2021 | 410.00p | 410.00p | 395.00p | 395.00p | 113085 |
21/04/2021 | 404.00p | 426.00p | 388.00p | 398.00p | 155633 |
20/04/2021 | 390.00p | 410.00p | 384.00p | 388.00p | 32597 |
19/04/2021 | 416.00p | 420.00p | 381.00p | 390.00p | 54665 |
16/04/2021 | 404.00p | 404.00p | 382.00p | 399.00p | 39692 |
15/04/2021 | 385.00p | 412.00p | 385.00p | 400.00p | 25796 |
14/04/2021 | 408.00p | 426.00p | 387.00p | 404.00p | 33160 |
13/04/2021 | 406.00p | 408.00p | 393.00p | 406.00p | 56500 |
12/04/2021 | 408.00p | 430.00p | 394.00p | 394.00p | 77411 |
09/04/2021 | 404.00p | 423.80p | 393.00p | 410.00p | 170066 |
08/04/2021 | 368.00p | 420.00p | 353.00p | 384.00p | 221235 |
07/04/2021 | 368.00p | 374.00p | 352.00p | 352.00p | 93035 |
06/04/2021 | 342.00p | 368.00p | 330.83p | 360.00p | 83030 |
01/04/2021 | 338.00p | 343.30p | 328.00p | 331.00p | 52073 |
31/03/2021 | 340.40p | 348.80p | 331.20p | 334.00p | 34525 |
30/03/2021 | 358.80p | 360.80p | 341.60p | 341.60p | 42006 |
29/03/2021 | 340.00p | 357.20p | 337.63p | 344.40p | 61353 |
26/03/2021 | 331.20p | 349.60p | 330.20p | 339.20p | 48864 |
25/03/2021 | 355.60p | 359.20p | 340.00p | 347.20p | 65382 |
24/03/2021 | 355.20p | 366.80p | 343.20p | 350.00p | 60089 |
23/03/2021 | 357.60p | 368.40p | 343.20p | 368.00p | 53694 |
22/03/2021 | 381.60p | 381.60p | 343.60p | 364.40p | 58197 |
19/03/2021 | 360.00p | 370.80p | 341.20p | 368.40p | 55649 |
18/03/2021 | 340.00p | 374.02p | 340.00p | 346.80p | 59596 |
17/03/2021 | 322.80p | 370.80p | 322.80p | 370.80p | 81247 |
16/03/2021 | 334.00p | 346.80p | 326.40p | 340.00p | 79980 |
15/03/2021 | 332.00p | 341.56p | 329.56p | 334.00p | 28996 |
12/03/2021 | 340.00p | 340.00p | 320.40p | 322.00p | 28850 |
11/03/2021 | 306.80p | 341.60p | 306.80p | 340.00p | 29742 |
10/03/2021 | 315.60p | 336.80p | 312.00p | 312.00p | 19244 |
09/03/2021 | 339.60p | 341.86p | 312.40p | 326.00p | 42909 |
08/03/2021 | 330.00p | 346.45p | 320.00p | 334.40p | 76525 |
05/03/2021 | 318.00p | 327.20p | 311.08p | 318.00p | 195510 |
04/03/2021 | 305.20p | 317.20p | 285.20p | 288.00p | 49505 |
03/03/2021 | 285.20p | 300.14p | 284.80p | 284.80p | 17453 |
02/03/2021 | 294.40p | 299.44p | 285.20p | 285.20p | 22381 |
01/03/2021 | 288.00p | 297.20p | 284.00p | 284.80p | 25073 |
26/02/2021 | 286.40p | 295.59p | 260.00p | 282.40p | 40966 |
25/02/2021 | 300.00p | 303.48p | 284.80p | 284.80p | 21718 |
24/02/2021 | 285.20p | 300.00p | 284.80p | 298.80p | 92876 |
23/02/2021 | 292.00p | 295.60p | 284.80p | 293.20p | 13764 |
22/02/2021 | 292.00p | 297.20p | 284.80p | 292.00p | 18274 |
19/02/2021 | 293.20p | 299.20p | 288.40p | 292.00p | 21057 |
18/02/2021 | 297.60p | 298.80p | 293.20p | 293.20p | 62970 |
17/02/2021 | 299.60p | 302.00p | 292.40p | 293.20p | 49332 |
16/02/2021 | 297.60p | 298.00p | 292.28p | 297.60p | 9272 |
15/02/2021 | 297.20p | 301.20p | 284.80p | 296.00p | 16415 |
12/02/2021 | 292.80p | 300.00p | 285.60p | 300.00p | 3916 |
11/02/2021 | 285.20p | 295.24p | 284.80p | 286.00p | 50673 |
10/02/2021 | 291.60p | 298.40p | 285.20p | 293.20p | 16797 |
09/02/2021 | 284.80p | 306.40p | 284.80p | 284.80p | 27906 |
08/02/2021 | 284.80p | 297.20p | 284.80p | 284.80p | 57248 |
05/02/2021 | 285.20p | 298.28p | 284.80p | 284.80p | 49563 |
04/02/2021 | 275.60p | 296.00p | 270.40p | 296.00p | 42691 |
03/02/2021 | 284.80p | 286.45p | 271.20p | 281.20p | 19387 |
02/02/2021 | 288.40p | 288.40p | 265.60p | 288.00p | 65365 |
01/02/2021 | 270.00p | 278.40p | 255.60p | 277.60p | 357782 |
29/01/2021 | 266.00p | 278.80p | 262.40p | 278.80p | 13277 |
28/01/2021 | 278.80p | 278.80p | 260.40p | 266.00p | 59435 |
27/01/2021 | 264.00p | 269.60p | 264.00p | 265.40p | 3434 |
26/01/2021 | 270.00p | 273.00p | 262.00p | 262.00p | 11971 |
25/01/2021 | 268.00p | 278.00p | 260.40p | 262.00p | 16425 |
22/01/2021 | 262.00p | 267.60p | 260.80p | 262.00p | 42718 |
21/01/2021 | 261.60p | 268.71p | 260.00p | 268.00p | 7110 |
20/01/2021 | 263.20p | 268.00p | 260.00p | 268.00p | 318014 |
19/01/2021 | 250.00p | 263.63p | 250.00p | 258.00p | 20588 |
18/01/2021 | 258.40p | 263.60p | 255.60p | 260.00p | 20183 |
15/01/2021 | 262.80p | 264.00p | 253.60p | 262.00p | 43039 |
14/01/2021 | 261.60p | 263.42p | 256.40p | 256.40p | 32025 |
13/01/2021 | 256.40p | 263.20p | 255.10p | 258.00p | 17154 |
12/01/2021 | 258.40p | 262.08p | 252.40p | 258.00p | 20675 |
11/01/2021 | 262.00p | 264.70p | 236.40p | 250.00p | 283973 |
08/01/2021 | 255.60p | 260.00p | 242.40p | 256.00p | 386306 |
*Close Price adjusted for both dividends and splits