Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2022 | 205.00p | 208.00p | 205.00p | 206.50p | 27950 |
08/07/2022 | 205.00p | 207.00p | 204.80p | 207.00p | 27686 |
07/07/2022 | 203.00p | 206.50p | 202.00p | 206.50p | 65596 |
06/07/2022 | 211.00p | 207.43p | 204.75p | 206.50p | 12523 |
05/07/2022 | 211.00p | 215.00p | 200.00p | 208.00p | 10175307 |
04/07/2022 | 228.00p | 230.00p | 216.00p | 223.00p | 2484 |
01/07/2022 | 228.00p | 228.00p | 220.00p | 222.50p | 7685 |
30/06/2022 | 220.00p | 223.00p | 222.00p | 222.00p | 219 |
29/06/2022 | 220.00p | 223.00p | 218.00p | 220.00p | 89089 |
28/06/2022 | 220.00p | 225.00p | 217.00p | 220.00p | 5568 |
27/06/2022 | 210.00p | 215.00p | 210.00p | 210.50p | 5804 |
24/06/2022 | 203.00p | 208.83p | 202.50p | 202.50p | 8034 |
23/06/2022 | 203.00p | 209.00p | 198.75p | 206.00p | 8221 |
22/06/2022 | 200.00p | 208.00p | 198.50p | 200.00p | 13705 |
21/06/2022 | 195.00p | 208.40p | 202.50p | 202.50p | 1887 |
20/06/2022 | 195.00p | 202.50p | 195.00p | 202.50p | 1925298 |
17/06/2022 | 224.00p | 205.00p | 198.50p | 198.50p | 11040 |
16/06/2022 | 224.00p | 224.00p | 200.00p | 202.00p | 50776 |
15/06/2022 | 222.00p | 222.00p | 218.00p | 218.00p | 314923 |
14/06/2022 | 222.00p | 222.00p | 215.00p | 222.00p | 495103 |
13/06/2022 | 215.00p | 218.00p | 215.50p | 218.00p | 2500 |
10/06/2022 | 215.00p | 220.00p | 215.00p | 217.50p | 167587 |
09/06/2022 | 206.00p | 223.00p | 217.50p | 217.50p | 15972 |
08/06/2022 | 206.00p | 218.00p | 218.00p | 218.00p | 0 |
07/06/2022 | 206.00p | 222.00p | 218.00p | 218.00p | 6616 |
06/06/2022 | 206.00p | 230.00p | 206.00p | 222.00p | 568477 |
03/06/2022 | 197.50p | 201.48p | 196.50p | 196.50p | 1600 |
02/06/2022 | 197.50p | 201.48p | 196.50p | 196.50p | 1600 |
01/06/2022 | 197.50p | 201.48p | 196.50p | 196.50p | 1600 |
31/05/2022 | 197.50p | 198.00p | 193.92p | 195.25p | 185204 |
30/05/2022 | 206.00p | 210.00p | 188.00p | 193.75p | 41990 |
27/05/2022 | 208.00p | 211.00p | 210.00p | 210.50p | 108918 |
26/05/2022 | 208.00p | 211.00p | 206.45p | 211.00p | 20454 |
25/05/2022 | 208.00p | 215.00p | 207.20p | 212.00p | 7513 |
24/05/2022 | 213.00p | 217.00p | 208.55p | 213.50p | 780 |
23/05/2022 | 213.00p | 217.50p | 214.60p | 217.00p | 2500 |
20/05/2022 | 213.00p | 220.45p | 217.50p | 217.50p | 17034 |
19/05/2022 | 213.00p | 220.00p | 213.00p | 220.00p | 4746 |
18/05/2022 | 214.00p | 229.00p | 214.00p | 221.00p | 14027 |
17/05/2022 | 229.00p | 227.45p | 221.00p | 221.00p | 1066 |
16/05/2022 | 229.00p | 228.00p | 217.00p | 221.00p | 10889 |
13/05/2022 | 229.00p | 225.50p | 222.25p | 225.50p | 4364 |
12/05/2022 | 229.00p | 231.48p | 223.50p | 224.00p | 6401 |
11/05/2022 | 235.00p | 235.00p | 222.00p | 228.00p | 613 |
10/05/2022 | 237.00p | 237.00p | 222.00p | 228.00p | 197026 |
09/05/2022 | 229.00p | 229.11p | 224.00p | 229.00p | 19470 |
06/05/2022 | 240.00p | 240.00p | 229.11p | 234.00p | 3938 |
05/05/2022 | 240.00p | 240.00p | 234.00p | 234.00p | 1407 |
04/05/2022 | 240.00p | 240.00p | 230.00p | 234.50p | 29727 |
03/05/2022 | 240.00p | 240.00p | 234.00p | 234.00p | 7198 |
29/04/2022 | 229.00p | 240.00p | 229.00p | 240.00p | 6404 |
28/04/2022 | 230.00p | 235.82p | 230.00p | 235.50p | 8938 |
27/04/2022 | 230.00p | 242.00p | 230.00p | 234.00p | 3712 |
26/04/2022 | 243.00p | 236.50p | 236.50p | 236.50p | 307750 |
25/04/2022 | 243.00p | 243.00p | 236.50p | 239.00p | 5189 |
22/04/2022 | 243.00p | 243.00p | 230.00p | 236.00p | 3624 |
21/04/2022 | 245.00p | 244.64p | 239.50p | 240.00p | 349324 |
20/04/2022 | 245.00p | 245.00p | 238.50p | 238.50p | 750 |
19/04/2022 | 245.00p | 245.00p | 232.00p | 245.00p | 6232 |
18/04/2022 | 239.00p | 245.30p | 237.04p | 238.50p | 9633 |
15/04/2022 | 239.00p | 245.30p | 237.04p | 238.50p | 9633 |
14/04/2022 | 239.00p | 245.30p | 237.04p | 238.50p | 9633 |
13/04/2022 | 239.00p | 248.00p | 238.50p | 248.00p | 54674 |
12/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 6693 |
11/04/2022 | 241.00p | 253.48p | 240.00p | 245.00p | 21053 |
08/04/2022 | 240.00p | 251.85p | 240.00p | 247.50p | 25205 |
07/04/2022 | 240.00p | 250.00p | 247.50p | 247.50p | 3101 |
06/04/2022 | 240.00p | 250.00p | 240.00p | 245.00p | 15473 |
05/04/2022 | 241.00p | 250.50p | 241.00p | 245.00p | 20324 |
04/04/2022 | 254.00p | 266.00p | 244.00p | 252.50p | 218064 |
01/04/2022 | 254.00p | 262.00p | 250.00p | 259.00p | 3914 |
31/03/2022 | 256.00p | 262.00p | 256.00p | 262.00p | 16486 |
30/03/2022 | 260.00p | 260.00p | 256.00p | 260.00p | 1210 |
29/03/2022 | 260.00p | 266.00p | 232.00p | 264.00p | 61338 |
28/03/2022 | 260.00p | 264.50p | 260.10p | 263.00p | 6529 |
25/03/2022 | 260.00p | 265.00p | 260.00p | 265.00p | 1170 |
24/03/2022 | 270.00p | 276.00p | 260.00p | 266.00p | 34170 |
23/03/2022 | 266.00p | 268.00p | 260.00p | 265.00p | 11001 |
22/03/2022 | 266.00p | 270.00p | 259.60p | 268.00p | 166963 |
21/03/2022 | 248.00p | 262.00p | 241.00p | 260.00p | 143518 |
18/03/2022 | 248.00p | 252.00p | 241.04p | 252.00p | 35933 |
17/03/2022 | 250.00p | 254.00p | 236.00p | 244.00p | 56344 |
16/03/2022 | 232.00p | 244.00p | 221.00p | 241.00p | 36746 |
15/03/2022 | 228.00p | 230.00p | 228.00p | 230.00p | 34000 |
14/03/2022 | 210.00p | 229.00p | 210.00p | 228.00p | 42699 |
11/03/2022 | 222.00p | 229.00p | 215.00p | 220.00p | 20396 |
10/03/2022 | 222.00p | 227.00p | 217.00p | 220.00p | 64331 |
09/03/2022 | 222.00p | 230.00p | 204.00p | 220.00p | 66967 |
08/03/2022 | 218.00p | 223.60p | 205.00p | 211.00p | 56124 |
07/03/2022 | 220.00p | 222.00p | 209.17p | 218.00p | 6093 |
04/03/2022 | 220.00p | 226.00p | 210.00p | 218.00p | 4293 |
03/03/2022 | 230.00p | 233.00p | 225.00p | 225.00p | 2290 |
02/03/2022 | 230.00p | 228.00p | 228.00p | 228.00p | 0 |
01/03/2022 | 230.00p | 233.13p | 220.80p | 228.00p | 55827 |
28/02/2022 | 224.00p | 232.00p | 223.50p | 232.00p | 23636 |
25/02/2022 | 210.00p | 226.00p | 200.90p | 226.00p | 115911 |
24/02/2022 | 212.00p | 220.00p | 202.00p | 211.00p | 20174 |
23/02/2022 | 218.00p | 223.20p | 217.00p | 220.00p | 1949 |
22/02/2022 | 218.00p | 220.00p | 217.00p | 218.00p | 6600 |
21/02/2022 | 226.00p | 226.00p | 217.00p | 219.00p | 98072 |
18/02/2022 | 218.00p | 225.00p | 217.04p | 219.00p | 8187 |
17/02/2022 | 218.00p | 224.00p | 215.60p | 224.00p | 14064 |
16/02/2022 | 224.00p | 224.60p | 216.75p | 224.00p | 60601 |
15/02/2022 | 224.00p | 226.00p | 223.00p | 226.00p | 8546 |
14/02/2022 | 226.00p | 226.00p | 219.00p | 219.00p | 29227 |
11/02/2022 | 214.00p | 228.00p | 219.67p | 221.00p | 274738 |
10/02/2022 | 214.00p | 228.00p | 214.00p | 228.00p | 140867 |
09/02/2022 | 220.00p | 223.00p | 215.00p | 215.00p | 177428 |
08/02/2022 | 216.00p | 218.00p | 213.00p | 213.00p | 923 |
07/02/2022 | 216.00p | 216.00p | 212.00p | 212.00p | 1139 |
04/02/2022 | 216.00p | 221.00p | 214.00p | 214.00p | 5050 |
03/02/2022 | 216.00p | 222.00p | 215.00p | 215.00p | 12646 |
02/02/2022 | 220.00p | 220.00p | 215.00p | 215.00p | 5960 |
01/02/2022 | 220.00p | 220.00p | 218.00p | 218.00p | 6130 |
31/01/2022 | 220.00p | 218.00p | 218.00p | 218.00p | 0 |
28/01/2022 | 220.00p | 220.00p | 214.00p | 218.00p | 3107 |
27/01/2022 | 220.00p | 220.00p | 218.00p | 218.00p | 26470 |
26/01/2022 | 220.00p | 230.00p | 212.00p | 220.00p | 41404 |
25/01/2022 | 208.00p | 218.00p | 205.80p | 212.00p | 31480 |
24/01/2022 | 210.00p | 228.60p | 200.00p | 226.00p | 60373 |
21/01/2022 | 222.00p | 237.20p | 212.00p | 230.00p | 28834 |
20/01/2022 | 226.00p | 240.00p | 222.17p | 230.00p | 39779 |
19/01/2022 | 220.00p | 230.00p | 213.26p | 227.00p | 158637 |
18/01/2022 | 208.00p | 224.00p | 207.00p | 224.00p | 1306792 |
17/01/2022 | 196.00p | 200.00p | 194.00p | 200.00p | 6125 |
14/01/2022 | 195.00p | 205.00p | 197.00p | 202.00p | 5272 |
13/01/2022 | 195.00p | 205.00p | 202.00p | 202.00p | 1284 |
12/01/2022 | 195.00p | 206.20p | 195.00p | 200.50p | 517430 |
10/01/2022 | 187.00p | 195.00p | 183.00p | 190.50p | 72294 |
07/01/2022 | 184.00p | 190.00p | 184.00p | 186.00p | 26112 |
06/01/2022 | 185.00p | 185.00p | 178.00p | 180.50p | 279679 |
05/01/2022 | 185.00p | 187.00p | 184.60p | 187.00p | 409262 |
04/01/2022 | 184.00p | 190.00p | 183.50p | 183.50p | 112072 |
03/01/2022 | 170.50p | 183.15p | 170.50p | 179.75p | 133994 |
31/12/2021 | 170.50p | 183.15p | 170.50p | 179.75p | 133994 |
30/12/2021 | 179.50p | 179.73p | 174.00p | 175.00p | 16181 |
29/12/2021 | 179.00p | 179.00p | 170.00p | 175.00p | 14289 |
28/12/2021 | 164.00p | 176.50p | 163.25p | 173.75p | 553417 |
27/12/2021 | 164.00p | 176.50p | 163.25p | 173.75p | 553417 |
24/12/2021 | 164.00p | 176.50p | 163.25p | 173.75p | 553417 |
23/12/2021 | 168.00p | 168.00p | 163.60p | 164.50p | 91065 |
22/12/2021 | 170.00p | 170.00p | 161.42p | 163.25p | 9719 |
21/12/2021 | 165.50p | 171.00p | 162.75p | 167.00p | 45100 |
20/12/2021 | 165.50p | 165.50p | 161.00p | 161.00p | 21915 |
17/12/2021 | 165.00p | 165.00p | 159.90p | 165.00p | 99302 |
16/12/2021 | 163.00p | 167.00p | 156.40p | 160.50p | 24995 |
15/12/2021 | 165.50p | 165.50p | 158.00p | 163.00p | 18772 |
14/12/2021 | 166.00p | 166.00p | 160.50p | 160.50p | 44540 |
13/12/2021 | 161.00p | 168.50p | 160.00p | 160.00p | 190278 |
10/12/2021 | 161.00p | 161.00p | 158.25p | 158.25p | 1201 |
09/12/2021 | 158.00p | 160.85p | 158.00p | 158.00p | 8313 |
08/12/2021 | 159.00p | 160.37p | 157.20p | 159.50p | 22450 |
07/12/2021 | 159.00p | 160.00p | 159.00p | 159.00p | 6745 |
06/12/2021 | 161.00p | 161.00p | 160.00p | 160.00p | 5043 |
03/12/2021 | 160.00p | 163.50p | 158.50p | 158.50p | 14444 |
02/12/2021 | 160.00p | 160.00p | 159.50p | 159.50p | 542 |
01/12/2021 | 163.00p | 163.00p | 161.25p | 161.25p | 5996 |
30/11/2021 | 164.00p | 164.00p | 159.50p | 161.75p | 20210 |
29/11/2021 | 164.00p | 164.00p | 159.50p | 160.00p | 7238 |
26/11/2021 | 164.00p | 164.00p | 162.00p | 162.00p | 4144 |
25/11/2021 | 163.90p | 163.90p | 160.50p | 160.50p | 209786 |
24/11/2021 | 160.00p | 162.24p | 159.00p | 161.45p | 3300 |
23/11/2021 | 164.00p | 170.00p | 161.00p | 162.00p | 433196 |
*Close Price adjusted for both dividends and splits