Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2023 | 293.00p | 299.50p | 293.00p | 297.50p | 166945 |
10/01/2023 | 296.00p | 298.00p | 294.92p | 296.50p | 67965 |
09/01/2023 | 297.00p | 299.84p | 296.50p | 297.00p | 62712 |
06/01/2023 | 294.00p | 300.00p | 294.00p | 300.00p | 60872 |
05/01/2023 | 296.00p | 299.00p | 295.00p | 296.50p | 136353 |
04/01/2023 | 296.00p | 297.00p | 293.00p | 296.00p | 138293 |
03/01/2023 | 292.00p | 295.00p | 287.98p | 294.00p | 140538 |
30/12/2022 | 290.00p | 292.00p | 288.44p | 292.00p | 47755 |
29/12/2022 | 288.00p | 293.00p | 287.31p | 293.00p | 28178 |
28/12/2022 | 291.00p | 293.90p | 289.00p | 290.00p | 61078 |
23/12/2022 | 286.00p | 290.00p | 285.30p | 290.00p | 23951 |
22/12/2022 | 289.00p | 290.98p | 285.00p | 287.00p | 40507 |
21/12/2022 | 284.00p | 289.00p | 283.00p | 287.00p | 99691 |
20/12/2022 | 280.00p | 283.00p | 279.00p | 281.00p | 60266 |
19/12/2022 | 282.00p | 285.00p | 281.00p | 281.00p | 148681 |
16/12/2022 | 284.00p | 284.53p | 279.21p | 281.00p | 70187 |
15/12/2022 | 287.00p | 288.97p | 285.50p | 285.50p | 35150 |
14/12/2022 | 290.00p | 290.95p | 289.00p | 289.50p | 48519 |
13/12/2022 | 282.00p | 293.13p | 282.00p | 290.00p | 146565 |
12/12/2022 | 287.00p | 290.85p | 283.00p | 285.00p | 148230 |
09/12/2022 | 285.00p | 287.00p | 285.00p | 286.00p | 87591 |
08/12/2022 | 286.00p | 289.00p | 285.00p | 285.00p | 101496 |
07/12/2022 | 288.00p | 291.20p | 285.00p | 285.00p | 71103 |
06/12/2022 | 292.00p | 295.56p | 284.32p | 290.00p | 169673 |
05/12/2022 | 293.00p | 295.05p | 288.00p | 292.00p | 91774 |
02/12/2022 | 289.00p | 294.89p | 285.00p | 291.00p | 176391 |
01/12/2022 | 290.00p | 292.00p | 288.00p | 290.50p | 76256 |
30/11/2022 | 289.00p | 289.00p | 285.75p | 289.00p | 54440 |
29/11/2022 | 291.00p | 293.00p | 285.50p | 285.50p | 62165 |
28/11/2022 | 290.00p | 291.00p | 284.75p | 287.50p | 104417 |
25/11/2022 | 287.00p | 293.00p | 286.00p | 288.00p | 93119 |
24/11/2022 | 286.00p | 291.00p | 286.00p | 289.00p | 73867 |
23/11/2022 | 285.00p | 288.20p | 285.00p | 288.00p | 104488 |
22/11/2022 | 284.00p | 290.00p | 284.00p | 290.00p | 67150 |
21/11/2022 | 285.00p | 286.40p | 282.40p | 284.50p | 111329 |
18/11/2022 | 287.00p | 288.00p | 280.94p | 285.00p | 115902 |
17/11/2022 | 280.00p | 284.00p | 280.00p | 284.00p | 53276 |
16/11/2022 | 283.00p | 284.80p | 281.50p | 284.50p | 58715 |
15/11/2022 | 287.00p | 290.00p | 284.40p | 285.50p | 60169 |
14/11/2022 | 289.00p | 288.53p | 280.33p | 288.50p | 83032 |
11/11/2022 | 289.00p | 289.14p | 285.00p | 286.50p | 132504 |
10/11/2022 | 274.00p | 288.00p | 272.50p | 288.00p | 103570 |
09/11/2022 | 273.00p | 275.25p | 272.99p | 273.00p | 42302 |
08/11/2022 | 273.00p | 275.60p | 271.00p | 275.00p | 105065 |
07/11/2022 | 274.00p | 276.20p | 272.20p | 274.50p | 88775 |
04/11/2022 | 269.00p | 276.00p | 267.40p | 275.50p | 41436 |
03/11/2022 | 264.00p | 270.00p | 264.00p | 269.50p | 74129 |
02/11/2022 | 271.00p | 275.00p | 271.00p | 271.00p | 62051 |
01/11/2022 | 272.00p | 277.00p | 270.00p | 273.00p | 100517 |
31/10/2022 | 265.00p | 269.52p | 265.00p | 269.50p | 108652 |
28/10/2022 | 262.00p | 267.64p | 262.00p | 266.50p | 86710 |
27/10/2022 | 264.00p | 268.50p | 264.00p | 268.00p | 64386 |
26/10/2022 | 266.00p | 268.50p | 263.06p | 268.50p | 63269 |
25/10/2022 | 259.00p | 267.00p | 259.00p | 267.00p | 49776 |
24/10/2022 | 261.00p | 264.00p | 258.25p | 262.00p | 71122 |
21/10/2022 | 258.00p | 260.00p | 256.40p | 260.00p | 32296 |
20/10/2022 | 257.00p | 261.00p | 257.00p | 259.00p | 70427 |
19/10/2022 | 260.00p | 262.45p | 259.00p | 259.00p | 90148 |
18/10/2022 | 269.00p | 270.00p | 261.00p | 261.00p | 121182 |
17/10/2022 | 262.00p | 265.80p | 257.75p | 264.00p | 75883 |
14/10/2022 | 256.00p | 265.30p | 256.00p | 258.00p | 124978 |
13/10/2022 | 255.00p | 259.00p | 250.75p | 255.00p | 185405 |
12/10/2022 | 258.00p | 259.04p | 252.00p | 253.50p | 282581 |
11/10/2022 | 262.00p | 263.00p | 259.00p | 259.00p | 114189 |
10/10/2022 | 264.00p | 266.00p | 261.70p | 266.00p | 72859 |
07/10/2022 | 268.00p | 269.96p | 263.77p | 265.00p | 88388 |
06/10/2022 | 269.00p | 271.56p | 266.19p | 270.00p | 62295 |
05/10/2022 | 270.00p | 272.06p | 266.00p | 266.00p | 75258 |
04/10/2022 | 268.00p | 273.00p | 267.69p | 272.00p | 145596 |
03/10/2022 | 262.00p | 265.00p | 259.00p | 263.00p | 70579 |
30/09/2022 | 260.00p | 264.00p | 258.64p | 264.00p | 101615 |
29/09/2022 | 263.00p | 264.00p | 256.00p | 260.00p | 243563 |
28/09/2022 | 264.00p | 268.00p | 260.52p | 268.00p | 123923 |
27/09/2022 | 274.00p | 277.00p | 269.84p | 270.00p | 68918 |
26/09/2022 | 273.00p | 276.00p | 271.18p | 276.00p | 103393 |
23/09/2022 | 272.00p | 277.37p | 271.50p | 275.00p | 50108 |
22/09/2022 | 277.00p | 280.00p | 275.00p | 276.00p | 93563 |
21/09/2022 | 281.00p | 281.00p | 276.00p | 281.00p | 68916 |
20/09/2022 | 280.00p | 288.00p | 276.00p | 278.00p | 97399 |
19/09/2022 | 282.00p | 284.56p | 280.00p | 280.00p | 158200 |
16/09/2022 | 282.00p | 284.56p | 280.00p | 280.00p | 158200 |
15/09/2022 | 285.00p | 287.00p | 281.45p | 286.00p | 87458 |
14/09/2022 | 285.00p | 288.25p | 282.00p | 282.00p | 118923 |
13/09/2022 | 292.00p | 295.47p | 288.00p | 288.00p | 149128 |
12/09/2022 | 290.00p | 295.00p | 288.90p | 295.00p | 115945 |
09/09/2022 | 284.00p | 289.00p | 282.00p | 289.00p | 91437 |
08/09/2022 | 282.00p | 284.50p | 279.00p | 284.00p | 59371 |
07/09/2022 | 280.00p | 283.00p | 278.50p | 282.00p | 119536 |
06/09/2022 | 283.00p | 285.00p | 278.00p | 283.00p | 97470 |
05/09/2022 | 280.00p | 283.00p | 278.32p | 283.00p | 149265 |
02/09/2022 | 281.00p | 284.50p | 277.00p | 284.50p | 60030 |
01/09/2022 | 280.00p | 282.00p | 277.00p | 277.00p | 42941 |
31/08/2022 | 287.00p | 289.50p | 283.83p | 284.00p | 85148 |
30/08/2022 | 295.00p | 295.00p | 288.41p | 288.50p | 92574 |
29/08/2022 | 295.00p | 297.00p | 290.70p | 291.50p | 83894 |
26/08/2022 | 295.00p | 297.00p | 290.70p | 291.50p | 83894 |
25/08/2022 | 294.00p | 295.50p | 292.53p | 294.00p | 121162 |
24/08/2022 | 292.00p | 293.00p | 288.00p | 292.50p | 95271 |
23/08/2022 | 295.00p | 296.65p | 291.00p | 291.00p | 72665 |
22/08/2022 | 297.00p | 298.70p | 295.67p | 296.00p | 190698 |
19/08/2022 | 298.00p | 300.00p | 297.00p | 300.00p | 77708 |
18/08/2022 | 301.00p | 301.00p | 298.25p | 301.00p | 49239 |
17/08/2022 | 302.00p | 302.90p | 297.25p | 297.50p | 116571 |
16/08/2022 | 302.00p | 304.75p | 301.67p | 302.00p | 133162 |
15/08/2022 | 297.00p | 302.44p | 295.80p | 299.50p | 163077 |
12/08/2022 | 296.00p | 296.45p | 293.00p | 294.00p | 56711 |
11/08/2022 | 295.00p | 297.78p | 293.44p | 296.00p | 116232 |
10/08/2022 | 292.00p | 295.00p | 292.00p | 294.00p | 100888 |
09/08/2022 | 295.00p | 298.00p | 293.50p | 294.50p | 117900 |
08/08/2022 | 294.00p | 298.00p | 293.79p | 294.00p | 86664 |
05/08/2022 | 295.00p | 296.00p | 293.51p | 294.00p | 98329 |
04/08/2022 | 290.00p | 297.50p | 290.00p | 297.50p | 46716 |
03/08/2022 | 293.00p | 295.16p | 291.24p | 292.00p | 102229 |
02/08/2022 | 294.00p | 295.64p | 291.36p | 293.00p | 76568 |
01/08/2022 | 299.00p | 300.41p | 295.00p | 298.00p | 96962 |
29/07/2022 | 292.00p | 299.92p | 288.40p | 295.00p | 122622 |
28/07/2022 | 285.00p | 289.00p | 284.96p | 287.50p | 94786 |
27/07/2022 | 287.00p | 287.00p | 284.44p | 286.50p | 18833 |
26/07/2022 | 284.00p | 288.00p | 281.30p | 287.00p | 105224 |
25/07/2022 | 282.00p | 286.00p | 280.50p | 281.50p | 95657 |
22/07/2022 | 283.00p | 286.00p | 282.00p | 283.00p | 86942 |
21/07/2022 | 282.00p | 283.86p | 281.00p | 281.00p | 141773 |
20/07/2022 | 281.00p | 284.00p | 278.00p | 284.00p | 77414 |
19/07/2022 | 270.00p | 280.36p | 269.92p | 279.50p | 84728 |
18/07/2022 | 265.00p | 274.00p | 267.00p | 267.00p | 72272 |
15/07/2022 | 265.00p | 269.58p | 265.00p | 267.00p | 48055 |
14/07/2022 | 270.00p | 270.00p | 264.40p | 266.00p | 71269 |
13/07/2022 | 272.00p | 273.00p | 268.00p | 270.50p | 51088 |
12/07/2022 | 275.00p | 277.89p | 272.75p | 273.00p | 117957 |
11/07/2022 | 272.00p | 275.75p | 272.00p | 275.00p | 115555 |
08/07/2022 | 274.00p | 277.50p | 274.00p | 275.00p | 63407 |
07/07/2022 | 278.00p | 278.60p | 276.40p | 278.50p | 53160 |
06/07/2022 | 277.00p | 278.25p | 275.40p | 277.00p | 165895 |
05/07/2022 | 276.00p | 276.85p | 271.00p | 271.50p | 66508 |
04/07/2022 | 275.00p | 276.98p | 274.00p | 276.00p | 90094 |
01/07/2022 | 271.00p | 278.00p | 270.95p | 273.50p | 163862 |
30/06/2022 | 275.00p | 276.00p | 271.41p | 273.00p | 77327 |
29/06/2022 | 280.00p | 283.00p | 279.60p | 281.50p | 86692 |
28/06/2022 | 285.00p | 287.00p | 284.00p | 284.00p | 85973 |
27/06/2022 | 280.00p | 285.00p | 280.00p | 283.00p | 416832 |
24/06/2022 | 279.00p | 283.00p | 276.90p | 282.00p | 232058 |
23/06/2022 | 278.00p | 278.00p | 273.00p | 274.00p | 126790 |
22/06/2022 | 278.00p | 278.00p | 274.00p | 277.00p | 118436 |
21/06/2022 | 281.00p | 283.00p | 276.00p | 276.00p | 248956 |
20/06/2022 | 278.00p | 279.69p | 276.00p | 278.50p | 72446 |
17/06/2022 | 275.00p | 280.00p | 273.84p | 278.00p | 255166 |
16/06/2022 | 277.00p | 283.44p | 273.00p | 273.00p | 207338 |
15/06/2022 | 281.00p | 285.00p | 281.00p | 282.00p | 119389 |
14/06/2022 | 284.00p | 284.00p | 276.90p | 278.00p | 89158 |
13/06/2022 | 279.00p | 283.69p | 278.00p | 280.00p | 292865 |
10/06/2022 | 286.00p | 289.70p | 282.00p | 283.00p | 178116 |
09/06/2022 | 292.00p | 294.00p | 290.50p | 290.50p | 76459 |
08/06/2022 | 295.00p | 297.95p | 292.00p | 294.50p | 128951 |
07/06/2022 | 294.00p | 296.94p | 292.50p | 293.00p | 104548 |
06/06/2022 | 297.00p | 298.00p | 295.50p | 296.00p | 70258 |
01/06/2022 | 293.00p | 302.40p | 292.50p | 292.50p | 153428 |
31/05/2022 | 298.00p | 299.00p | 295.00p | 295.00p | 163043 |
30/05/2022 | 298.00p | 300.00p | 297.00p | 297.00p | 80383 |
27/05/2022 | 292.00p | 296.00p | 291.53p | 296.00p | 106261 |
26/05/2022 | 291.00p | 295.00p | 290.20p | 292.00p | 123010 |
25/05/2022 | 287.00p | 290.28p | 285.00p | 287.00p | 132895 |
24/05/2022 | 284.00p | 288.00p | 284.00p | 284.00p | 90569 |
23/05/2022 | 290.00p | 292.04p | 287.00p | 290.00p | 212295 |
20/05/2022 | 280.00p | 289.00p | 280.00p | 286.00p | 52434 |
19/05/2022 | 282.00p | 284.00p | 277.42p | 283.00p | 91818 |
18/05/2022 | 288.00p | 291.06p | 285.72p | 288.00p | 81994 |
17/05/2022 | 286.00p | 288.00p | 283.00p | 288.00p | 91775 |
16/05/2022 | 281.00p | 285.00p | 274.00p | 283.00p | 114748 |
13/05/2022 | 279.00p | 282.00p | 276.61p | 280.50p | 71828 |
12/05/2022 | 275.00p | 278.37p | 272.12p | 275.00p | 205318 |
11/05/2022 | 278.00p | 280.00p | 276.30p | 277.00p | 98539 |
10/05/2022 | 277.00p | 279.64p | 275.50p | 276.50p | 104690 |
09/05/2022 | 287.00p | 287.00p | 271.00p | 273.00p | 142349 |
06/05/2022 | 287.00p | 289.25p | 280.00p | 282.00p | 207704 |
05/05/2022 | 295.00p | 298.00p | 288.00p | 290.00p | 180107 |
04/05/2022 | 296.00p | 302.75p | 291.00p | 295.00p | 128871 |
03/05/2022 | 296.00p | 298.22p | 294.00p | 298.00p | 158241 |
02/05/2022 | 301.00p | 301.80p | 297.00p | 297.00p | 179536 |
29/04/2022 | 301.00p | 301.80p | 297.00p | 297.00p | 179536 |
28/04/2022 | 297.00p | 299.00p | 294.00p | 296.00p | 131144 |
27/04/2022 | 292.00p | 297.00p | 291.48p | 294.50p | 109151 |
26/04/2022 | 296.00p | 298.33p | 294.00p | 294.00p | 114705 |
25/04/2022 | 290.00p | 294.00p | 288.00p | 292.00p | 157746 |
22/04/2022 | 296.00p | 298.75p | 296.00p | 297.00p | 192973 |
21/04/2022 | 296.00p | 301.00p | 293.51p | 301.00p | 107706 |
20/04/2022 | 295.00p | 297.00p | 294.04p | 296.50p | 152796 |
19/04/2022 | 295.00p | 296.00p | 293.17p | 295.00p | 202081 |
18/04/2022 | 302.00p | 302.00p | 296.00p | 296.00p | 219868 |
15/04/2022 | 302.00p | 302.00p | 296.00p | 296.00p | 219868 |
14/04/2022 | 302.00p | 302.00p | 296.00p | 296.00p | 219868 |
13/04/2022 | 302.00p | 303.00p | 297.67p | 299.00p | 275165 |
12/04/2022 | 300.00p | 302.88p | 298.00p | 300.00p | 155498 |
11/04/2022 | 305.00p | 307.00p | 303.00p | 303.00p | 177083 |
08/04/2022 | 301.00p | 305.80p | 301.00p | 305.00p | 122597 |
07/04/2022 | 300.00p | 304.00p | 299.00p | 300.00p | 131835 |
06/04/2022 | 301.00p | 306.00p | 298.00p | 301.00p | 287488 |
05/04/2022 | 300.00p | 302.52p | 299.67p | 301.50p | 101165 |
04/04/2022 | 303.00p | 306.00p | 299.00p | 299.00p | 148276 |
01/04/2022 | 303.00p | 304.00p | 299.00p | 304.00p | 105166 |
31/03/2022 | 302.00p | 305.00p | 300.01p | 302.00p | 184609 |
*Close Price adjusted for both dividends and splits