Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
26/09/2022 | 515.00p | 515.00p | 514.00p | 515.00p | 2478252 |
23/09/2022 | 515.00p | 515.00p | 514.00p | 514.00p | 3299975 |
22/09/2022 | 514.00p | 515.00p | 513.50p | 514.00p | 5768490 |
21/09/2022 | 514.00p | 515.00p | 513.00p | 513.00p | 20472280 |
20/09/2022 | 515.00p | 515.59p | 513.00p | 514.00p | 3650390 |
16/09/2022 | 514.00p | 514.00p | 513.00p | 514.00p | 860802 |
15/09/2022 | 514.00p | 514.00p | 513.00p | 513.00p | 373791 |
14/09/2022 | 514.00p | 514.00p | 513.00p | 513.00p | 2085420 |
13/09/2022 | 520.00p | 520.00p | 513.00p | 514.00p | 2706455 |
12/09/2022 | 513.00p | 513.00p | 512.00p | 513.00p | 402417 |
09/09/2022 | 513.00p | 513.00p | 512.00p | 513.00p | 152751 |
08/09/2022 | 512.00p | 513.00p | 512.00p | 513.00p | 275613 |
07/09/2022 | 513.00p | 513.00p | 512.00p | 512.00p | 187124 |
06/09/2022 | 513.00p | 513.00p | 512.00p | 512.00p | 310514 |
05/09/2022 | 513.00p | 513.00p | 512.00p | 512.00p | 279151 |
02/09/2022 | 513.00p | 513.00p | 512.00p | 512.00p | 303521 |
01/09/2022 | 512.00p | 513.07p | 512.00p | 512.00p | 487372 |
31/08/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 646275 |
30/08/2022 | 513.00p | 514.00p | 512.00p | 513.00p | 1291881 |
26/08/2022 | 512.00p | 513.00p | 512.00p | 513.00p | 110496 |
25/08/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 182436 |
24/08/2022 | 512.00p | 513.00p | 512.00p | 512.00p | 2509295 |
23/08/2022 | 513.00p | 513.00p | 511.00p | 512.00p | 2705500 |
22/08/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 200336 |
19/08/2022 | 512.00p | 513.00p | 512.00p | 512.00p | 5873202 |
18/08/2022 | 512.00p | 513.00p | 512.00p | 513.00p | 44092 |
17/08/2022 | 512.00p | 514.00p | 512.00p | 512.00p | 846179 |
16/08/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 133699 |
15/08/2022 | 514.00p | 514.00p | 512.05p | 514.00p | 55551 |
12/08/2022 | 513.00p | 514.00p | 512.06p | 513.00p | 65602 |
11/08/2022 | 514.00p | 514.00p | 512.00p | 512.00p | 109192 |
10/08/2022 | 513.00p | 514.00p | 512.12p | 514.00p | 186407 |
09/08/2022 | 514.00p | 514.00p | 512.00p | 512.00p | 94065 |
08/08/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 64438 |
05/08/2022 | 513.00p | 514.00p | 512.00p | 513.00p | 479746 |
04/08/2022 | 512.00p | 513.00p | 511.00p | 512.00p | 885938 |
03/08/2022 | 512.00p | 512.00p | 511.00p | 511.00p | 2355525 |
02/08/2022 | 511.00p | 512.00p | 511.00p | 511.00p | 1146989 |
01/08/2022 | 511.00p | 512.00p | 511.00p | 511.00p | 338547 |
29/07/2022 | 511.00p | 512.00p | 511.00p | 512.00p | 317133 |
28/07/2022 | 514.00p | 515.00p | 511.00p | 512.00p | 410589 |
27/07/2022 | 511.00p | 513.00p | 510.79p | 511.00p | 621267 |
26/07/2022 | 511.00p | 512.00p | 510.00p | 511.00p | 219526 |
25/07/2022 | 511.00p | 512.00p | 511.00p | 511.00p | 219173 |
22/07/2022 | 510.00p | 513.00p | 510.00p | 510.00p | 363694 |
21/07/2022 | 512.00p | 514.00p | 511.00p | 513.00p | 302192 |
20/07/2022 | 510.00p | 515.00p | 509.00p | 510.00p | 404537 |
19/07/2022 | 511.00p | 511.00p | 510.00p | 511.00p | 158180 |
18/07/2022 | 511.00p | 514.00p | 509.00p | 511.00p | 2365980 |
15/07/2022 | 510.00p | 511.00p | 509.00p | 509.00p | 1250137 |
14/07/2022 | 510.00p | 510.00p | 509.00p | 510.00p | 174656 |
13/07/2022 | 510.00p | 510.00p | 508.00p | 510.00p | 3209954 |
12/07/2022 | 510.00p | 510.00p | 509.00p | 510.00p | 538314 |
11/07/2022 | 510.00p | 510.00p | 509.00p | 509.00p | 10284413 |
08/07/2022 | 509.00p | 510.00p | 509.00p | 509.00p | 2103723 |
07/07/2022 | 509.00p | 510.00p | 509.00p | 509.00p | 1894923 |
06/07/2022 | 509.00p | 510.00p | 509.00p | 509.00p | 1695687 |
05/07/2022 | 509.00p | 510.00p | 509.00p | 509.00p | 999041 |
04/07/2022 | 511.00p | 513.00p | 509.00p | 509.00p | 4821628 |
01/07/2022 | 511.00p | 511.00p | 508.00p | 510.00p | 1019443 |
30/06/2022 | 510.00p | 512.00p | 509.00p | 512.00p | 640013 |
29/06/2022 | 510.00p | 511.00p | 510.00p | 510.00p | 216204 |
28/06/2022 | 513.00p | 513.00p | 510.00p | 510.00p | 143526 |
27/06/2022 | 509.00p | 513.00p | 509.00p | 511.00p | 251343 |
24/06/2022 | 509.00p | 511.00p | 508.00p | 510.00p | 433938 |
23/06/2022 | 509.00p | 509.00p | 508.00p | 509.00p | 611341 |
22/06/2022 | 508.00p | 510.00p | 508.00p | 508.00p | 1140601 |
21/06/2022 | 508.00p | 510.00p | 508.00p | 509.00p | 391545 |
20/06/2022 | 507.00p | 510.00p | 505.00p | 508.00p | 241123 |
17/06/2022 | 512.00p | 512.00p | 507.00p | 507.00p | 978472 |
16/06/2022 | 508.00p | 510.00p | 508.00p | 510.00p | 1731123 |
15/06/2022 | 511.00p | 512.00p | 508.00p | 509.00p | 955854 |
14/06/2022 | 510.00p | 515.00p | 508.00p | 510.00p | 4523432 |
13/06/2022 | 510.00p | 511.00p | 509.00p | 509.00p | 399083 |
10/06/2022 | 509.00p | 512.00p | 508.00p | 511.00p | 367501 |
09/06/2022 | 509.00p | 511.00p | 509.00p | 509.00p | 707836 |
08/06/2022 | 510.00p | 512.00p | 509.00p | 510.00p | 3769511 |
07/06/2022 | 510.00p | 511.00p | 509.00p | 511.00p | 1322494 |
06/06/2022 | 509.00p | 514.00p | 509.00p | 509.00p | 771811 |
01/06/2022 | 510.00p | 511.00p | 510.00p | 510.00p | 316904 |
31/05/2022 | 510.00p | 512.00p | 509.00p | 510.00p | 2492315 |
30/05/2022 | 512.00p | 512.00p | 510.00p | 510.00p | 201459 |
27/05/2022 | 512.00p | 512.00p | 510.00p | 510.00p | 531670 |
26/05/2022 | 509.00p | 513.00p | 509.00p | 510.00p | 1676152 |
25/05/2022 | 510.00p | 511.00p | 509.00p | 510.00p | 1241752 |
24/05/2022 | 508.00p | 511.00p | 508.00p | 509.00p | 1397068 |
23/05/2022 | 512.00p | 513.00p | 508.00p | 508.00p | 2299127 |
20/05/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 1454586 |
19/05/2022 | 513.00p | 514.00p | 512.00p | 512.00p | 1721664 |
18/05/2022 | 515.00p | 515.00p | 513.00p | 515.00p | 462909 |
17/05/2022 | 513.00p | 516.00p | 513.00p | 514.00p | 14081282 |
16/05/2022 | 514.00p | 515.08p | 513.00p | 513.00p | 17492208 |
13/05/2022 | 511.00p | 515.10p | 511.00p | 515.00p | 3447960 |
12/05/2022 | 514.00p | 514.00p | 510.00p | 510.00p | 8138154 |
11/05/2022 | 514.00p | 514.00p | 512.00p | 514.00p | 12457299 |
10/05/2022 | 516.00p | 517.00p | 512.00p | 513.00p | 14375407 |
09/05/2022 | 514.00p | 516.00p | 514.00p | 515.00p | 3871119 |
06/05/2022 | 516.00p | 516.00p | 512.00p | 514.00p | 19668530 |
05/05/2022 | 515.00p | 516.00p | 514.00p | 515.00p | 3129860 |
04/05/2022 | 517.00p | 518.00p | 514.00p | 514.00p | 1625129 |
03/05/2022 | 513.00p | 518.00p | 512.00p | 515.00p | 4612244 |
29/04/2022 | 513.00p | 514.00p | 512.00p | 513.00p | 5250045 |
28/04/2022 | 512.00p | 515.00p | 512.00p | 513.00p | 1244399 |
27/04/2022 | 513.00p | 514.00p | 511.00p | 513.00p | 11698957 |
26/04/2022 | 512.00p | 513.00p | 511.00p | 512.00p | 3869410 |
25/04/2022 | 512.00p | 513.00p | 511.00p | 511.00p | 3166763 |
22/04/2022 | 512.00p | 514.00p | 510.00p | 512.00p | 20121420 |
21/04/2022 | 512.00p | 513.00p | 511.00p | 512.00p | 8721138 |
20/04/2022 | 511.00p | 512.00p | 511.00p | 511.00p | 6985194 |
19/04/2022 | 512.00p | 512.00p | 510.00p | 511.00p | 2470449 |
14/04/2022 | 511.00p | 512.00p | 511.00p | 512.00p | 425209 |
13/04/2022 | 512.00p | 514.00p | 511.00p | 511.00p | 13133233 |
12/04/2022 | 513.00p | 513.00p | 511.00p | 511.00p | 10325710 |
11/04/2022 | 514.00p | 514.00p | 510.00p | 512.00p | 14221875 |
08/04/2022 | 514.00p | 515.00p | 511.75p | 512.00p | 13371229 |
07/04/2022 | 513.00p | 518.00p | 510.00p | 513.00p | 1998633 |
06/04/2022 | 516.00p | 521.00p | 512.00p | 513.00p | 7372834 |
05/04/2022 | 517.00p | 522.00p | 514.00p | 516.00p | 3765704 |
04/04/2022 | 512.00p | 527.00p | 511.00p | 517.00p | 3988054 |
01/04/2022 | 511.00p | 512.00p | 510.00p | 512.00p | 15442634 |
31/03/2022 | 514.00p | 516.37p | 508.00p | 512.00p | 68684248 |
30/03/2022 | 321.50p | 323.97p | 315.50p | 318.00p | 511134 |
29/03/2022 | 322.50p | 323.25p | 315.50p | 322.50p | 459907 |
28/03/2022 | 314.00p | 318.50p | 313.93p | 316.00p | 559177 |
25/03/2022 | 311.00p | 317.90p | 311.00p | 312.00p | 488199 |
24/03/2022 | 306.00p | 314.00p | 306.00p | 313.50p | 717465 |
23/03/2022 | 306.50p | 315.50p | 306.50p | 314.50p | 721118 |
22/03/2022 | 312.00p | 315.00p | 310.00p | 314.50p | 217794 |
21/03/2022 | 305.00p | 314.50p | 305.00p | 310.50p | 474329 |
18/03/2022 | 308.50p | 313.00p | 304.50p | 313.00p | 774304 |
17/03/2022 | 298.00p | 309.50p | 298.00p | 307.50p | 331437 |
16/03/2022 | 285.00p | 305.50p | 285.00p | 304.00p | 737080 |
15/03/2022 | 291.50p | 294.00p | 289.00p | 289.00p | 276958 |
14/03/2022 | 288.00p | 298.50p | 286.58p | 296.00p | 208353 |
11/03/2022 | 286.00p | 294.11p | 286.00p | 288.00p | 493711 |
10/03/2022 | 283.00p | 286.50p | 279.00p | 283.50p | 893552 |
09/03/2022 | 274.50p | 286.00p | 274.50p | 285.00p | 405796 |
08/03/2022 | 267.00p | 279.50p | 264.50p | 275.00p | 549347 |
07/03/2022 | 267.00p | 269.50p | 250.50p | 266.00p | 2372002 |
04/03/2022 | 292.00p | 292.00p | 270.00p | 272.00p | 951479 |
03/03/2022 | 286.00p | 294.69p | 282.50p | 282.50p | 1291454 |
02/03/2022 | 294.00p | 295.50p | 281.00p | 292.00p | 631002 |
01/03/2022 | 296.00p | 296.50p | 284.00p | 284.00p | 921694 |
28/02/2022 | 297.50p | 297.50p | 290.50p | 295.50p | 717214 |
25/02/2022 | 280.50p | 295.00p | 280.50p | 294.50p | 668450 |
24/02/2022 | 294.00p | 294.00p | 283.50p | 284.00p | 406573 |
23/02/2022 | 298.00p | 302.00p | 296.00p | 297.00p | 782314 |
22/02/2022 | 293.00p | 298.50p | 292.50p | 295.00p | 1990996 |
21/02/2022 | 300.50p | 302.50p | 295.50p | 300.00p | 633671 |
18/02/2022 | 308.00p | 308.00p | 298.00p | 301.00p | 284793 |
17/02/2022 | 306.00p | 307.50p | 299.50p | 300.00p | 476905 |
16/02/2022 | 309.00p | 310.50p | 302.50p | 303.50p | 433451 |
15/02/2022 | 299.50p | 310.00p | 299.50p | 307.00p | 326159 |
14/02/2022 | 312.00p | 316.00p | 303.50p | 303.50p | 397200 |
11/02/2022 | 320.50p | 321.08p | 315.90p | 318.00p | 366318 |
10/02/2022 | 333.50p | 336.50p | 321.50p | 323.00p | 384706 |
09/02/2022 | 335.00p | 335.00p | 330.50p | 332.00p | 499645 |
08/02/2022 | 328.50p | 330.00p | 325.50p | 327.50p | 405360 |
07/02/2022 | 331.00p | 331.00p | 326.50p | 328.50p | 682733 |
04/02/2022 | 332.00p | 333.50p | 326.50p | 328.50p | 626921 |
03/02/2022 | 333.00p | 334.50p | 328.50p | 331.00p | 826198 |
02/02/2022 | 333.50p | 338.50p | 333.50p | 335.00p | 770869 |
01/02/2022 | 329.00p | 333.05p | 329.00p | 332.00p | 683688 |
31/01/2022 | 321.00p | 328.50p | 321.00p | 327.50p | 438017 |
28/01/2022 | 323.50p | 328.50p | 321.50p | 322.00p | 722678 |
27/01/2022 | 324.50p | 327.75p | 320.00p | 323.50p | 440671 |
26/01/2022 | 328.50p | 335.00p | 327.00p | 328.50p | 441891 |
25/01/2022 | 319.50p | 325.00p | 315.00p | 325.00p | 1065411 |
24/01/2022 | 335.50p | 339.50p | 315.50p | 316.00p | 1188024 |
21/01/2022 | 339.50p | 341.00p | 335.50p | 337.50p | 683542 |
20/01/2022 | 340.00p | 343.50p | 340.00p | 341.00p | 225590 |
19/01/2022 | 334.00p | 343.00p | 334.00p | 342.00p | 354255 |
18/01/2022 | 342.50p | 344.00p | 240.00p | 341.00p | 305727 |
17/01/2022 | 349.50p | 353.78p | 340.73p | 345.00p | 261620 |
14/01/2022 | 335.00p | 351.90p | 335.00p | 341.00p | 263209 |
13/01/2022 | 342.50p | 351.99p | 340.00p | 341.50p | 301716 |
12/01/2022 | 350.00p | 351.50p | 339.23p | 343.50p | 241587 |
10/01/2022 | 352.50p | 354.00p | 347.50p | 350.00p | 476227 |
07/01/2022 | 361.00p | 361.00p | 344.00p | 350.00p | 335244 |
06/01/2022 | 366.50p | 366.50p | 351.50p | 354.00p | 245329 |
05/01/2022 | 381.50p | 381.50p | 373.00p | 373.00p | 444735 |
04/01/2022 | 376.50p | 377.02p | 371.50p | 376.00p | 632876 |
03/01/2022 | 368.50p | 370.00p | 364.35p | 370.00p | 149424 |
31/12/2021 | 368.50p | 370.00p | 364.35p | 370.00p | 149424 |
30/12/2021 | 370.00p | 372.00p | 363.00p | 366.50p | 236512 |
29/12/2021 | 362.00p | 370.00p | 358.50p | 370.00p | 548433 |
28/12/2021 | 374.00p | 378.00p | 360.00p | 360.00p | 139253 |
27/12/2021 | 374.00p | 378.00p | 360.00p | 360.00p | 139253 |
24/12/2021 | 374.00p | 378.00p | 360.00p | 360.00p | 118847 |
23/12/2021 | 362.50p | 371.00p | 361.16p | 367.00p | 355815 |
22/12/2021 | 353.00p | 363.50p | 353.00p | 362.50p | 1483098 |
21/12/2021 | 354.50p | 355.50p | 351.50p | 352.50p | 222032 |
20/12/2021 | 349.00p | 351.00p | 344.00p | 351.00p | 327754 |
17/12/2021 | 351.50p | 360.61p | 350.50p | 353.50p | 725466 |
16/12/2021 | 352.50p | 355.50p | 349.50p | 352.50p | 281854 |
15/12/2021 | 348.00p | 348.61p | 345.00p | 348.50p | 700732 |
14/12/2021 | 350.50p | 356.50p | 346.50p | 348.00p | 667670 |
13/12/2021 | 360.00p | 360.00p | 347.50p | 349.00p | 219868 |
10/12/2021 | 357.50p | 359.50p | 351.00p | 351.00p | 428964 |
*Close Price adjusted for both dividends and splits