Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/04/2022 | 219.89p | 225.89p | 209.90p | 217.39p | 12291 |
07/04/2022 | 219.89p | 221.14p | 212.40p | 219.89p | 5053 |
06/04/2022 | 219.89p | 223.64p | 209.90p | 219.89p | 12340 |
05/04/2022 | 222.39p | 229.89p | 205.40p | 219.89p | 3476 |
04/04/2022 | 232.39p | 239.88p | 214.90p | 222.39p | 6409 |
01/04/2022 | 232.39p | 233.64p | 226.54p | 232.39p | 987 |
31/03/2022 | 232.39p | 233.88p | 224.89p | 232.39p | 8919 |
30/03/2022 | 242.38p | 247.38p | 224.89p | 232.39p | 10825 |
29/03/2022 | 199.90p | 264.87p | 179.91p | 242.38p | 60626 |
28/03/2022 | 184.91p | 209.87p | 179.91p | 179.91p | 8952 |
25/03/2022 | 187.41p | 194.91p | 174.92p | 184.91p | 6411 |
24/03/2022 | 187.41p | 191.90p | 181.16p | 187.41p | 3618 |
23/03/2022 | 187.41p | 194.91p | 181.66p | 187.41p | 7721 |
22/03/2022 | 182.41p | 189.91p | 179.91p | 187.41p | 2335 |
21/03/2022 | 182.41p | 189.91p | 176.66p | 182.41p | 6250 |
18/03/2022 | 184.91p | 184.91p | 174.92p | 182.41p | 3066 |
17/03/2022 | 184.91p | 184.91p | 182.92p | 184.91p | 931 |
16/03/2022 | 184.91p | 193.66p | 176.91p | 184.91p | 1167 |
15/03/2022 | 187.41p | 199.15p | 174.92p | 184.91p | 4185 |
14/03/2022 | 187.41p | 194.91p | 174.92p | 187.41p | 9391 |
11/03/2022 | 187.41p | 188.41p | 179.91p | 187.41p | 5156 |
10/03/2022 | 189.91p | 194.91p | 179.91p | 187.41p | 2209 |
09/03/2022 | 169.92p | 204.90p | 159.92p | 189.91p | 29657 |
08/03/2022 | 179.91p | 179.91p | 162.42p | 169.92p | 21424 |
07/03/2022 | 189.91p | 199.90p | 164.92p | 179.91p | 18962 |
04/03/2022 | 212.40p | 212.40p | 182.41p | 189.91p | 14728 |
03/03/2022 | 194.91p | 217.39p | 194.91p | 212.40p | 13404 |
02/03/2022 | 217.39p | 224.89p | 191.91p | 194.91p | 15884 |
01/03/2022 | 192.41p | 223.39p | 183.66p | 217.39p | 14088 |
28/02/2022 | 207.40p | 207.40p | 183.66p | 192.41p | 12330 |
25/02/2022 | 189.91p | 219.89p | 174.92p | 207.40p | 16843 |
24/02/2022 | 179.91p | 203.90p | 164.92p | 189.91p | 23701 |
23/02/2022 | 189.91p | 211.15p | 184.91p | 211.15p | 46879 |
22/02/2022 | 234.89p | 234.89p | 181.91p | 187.41p | 34625 |
21/02/2022 | 257.38p | 262.12p | 235.51p | 242.38p | 15711 |
18/02/2022 | 277.37p | 277.37p | 252.88p | 252.88p | 11911 |
17/02/2022 | 279.86p | 289.86p | 269.87p | 277.37p | 10694 |
16/02/2022 | 247.38p | 303.35p | 247.38p | 279.86p | 58727 |
15/02/2022 | 242.38p | 279.86p | 229.89p | 247.38p | 17990 |
14/02/2022 | 262.37p | 269.87p | 202.43p | 223.89p | 32292 |
11/02/2022 | 204.90p | 274.87p | 194.91p | 257.38p | 94314 |
10/02/2022 | 182.41p | 211.55p | 182.41p | 199.90p | 58562 |
09/02/2022 | 147.43p | 188.91p | 147.43p | 182.41p | 114270 |
08/02/2022 | 151.18p | 151.18p | 142.18p | 147.43p | 23904 |
07/02/2022 | 172.42p | 179.91p | 144.14p | 151.18p | 124851 |
04/02/2022 | 179.91p | 184.91p | 155.42p | 172.42p | 49561 |
03/02/2022 | 187.41p | 194.46p | 175.42p | 179.91p | 12966 |
02/02/2022 | 192.41p | 199.90p | 174.92p | 182.41p | 21415 |
01/02/2022 | 197.40p | 199.90p | 190.88p | 194.91p | 14585 |
31/01/2022 | 197.40p | 199.90p | 189.91p | 197.40p | 11656 |
28/01/2022 | 207.40p | 209.40p | 193.14p | 197.40p | 23055 |
27/01/2022 | 212.40p | 214.90p | 204.90p | 214.90p | 15702 |
26/01/2022 | 249.88p | 254.88p | 199.90p | 209.90p | 97753 |
25/01/2022 | 237.38p | 254.88p | 237.38p | 249.88p | 12613 |
24/01/2022 | 269.87p | 272.37p | 227.39p | 249.88p | 35879 |
21/01/2022 | 292.36p | 297.11p | 265.50p | 269.87p | 10771 |
20/01/2022 | 299.85p | 309.85p | 286.11p | 292.36p | 8332 |
19/01/2022 | 317.35p | 321.59p | 299.85p | 304.85p | 23086 |
18/01/2022 | 299.85p | 349.21p | 299.85p | 317.35p | 71602 |
17/01/2022 | 264.87p | 309.85p | 261.12p | 297.36p | 45511 |
14/01/2022 | 277.37p | 277.37p | 259.97p | 264.87p | 16245 |
13/01/2022 | 277.37p | 277.87p | 274.87p | 277.37p | 7473 |
12/01/2022 | 289.86p | 289.86p | 274.87p | 277.37p | 24109 |
11/01/2022 | 292.36p | 294.86p | 287.62p | 292.36p | 8086 |
10/01/2022 | 294.86p | 299.85p | 283.86p | 292.36p | 14354 |
07/01/2022 | 312.35p | 312.35p | 290.36p | 292.36p | 15420 |
06/01/2022 | 312.35p | 319.85p | 308.68p | 312.35p | 5684 |
05/01/2022 | 312.35p | 319.40p | 296.86p | 312.35p | 724 |
04/01/2022 | 312.35p | 318.60p | 304.85p | 304.85p | 12469 |
31/12/2021 | 329.84p | 334.84p | 307.86p | 312.35p | 11913 |
30/12/2021 | 329.84p | 336.84p | 321.09p | 329.84p | 7443 |
29/12/2021 | 312.35p | 339.84p | 303.85p | 329.84p | 31977 |
24/12/2021 | 312.35p | 312.95p | 304.86p | 312.35p | 3413 |
23/12/2021 | 312.35p | 315.75p | 308.00p | 312.35p | 2803 |
22/12/2021 | 309.85p | 319.85p | 299.85p | 312.35p | 31904 |
21/12/2021 | 217.39p | 309.55p | 214.90p | 294.86p | 133523 |
20/12/2021 | 214.90p | 218.59p | 210.40p | 214.90p | 2835 |
17/12/2021 | 212.40p | 219.89p | 209.90p | 214.90p | 12074 |
16/12/2021 | 219.89p | 219.89p | 212.40p | 212.40p | 3488 |
15/12/2021 | 232.39p | 249.88p | 214.90p | 219.89p | 19333 |
14/12/2021 | 224.89p | 243.88p | 224.89p | 232.39p | 18178 |
13/12/2021 | 214.90p | 229.89p | 214.90p | 224.89p | 16309 |
10/12/2021 | 212.40p | 224.89p | 209.47p | 214.90p | 18689 |
09/12/2021 | 239.88p | 244.88p | 207.26p | 212.40p | 41418 |
08/12/2021 | 244.88p | 244.88p | 234.89p | 239.88p | 6470 |
07/12/2021 | 239.88p | 249.88p | 229.89p | 242.38p | 15248 |
06/12/2021 | 242.38p | 249.88p | 229.89p | 239.88p | 15177 |
03/12/2021 | 244.88p | 249.88p | 234.89p | 242.38p | 21135 |
02/12/2021 | 254.88p | 254.88p | 240.38p | 252.88p | 21131 |
01/12/2021 | 262.37p | 264.87p | 249.88p | 254.88p | 18810 |
30/11/2021 | 262.37p | 263.37p | 260.37p | 262.37p | 3098 |
29/11/2021 | 267.37p | 267.37p | 259.87p | 262.37p | 8681 |
26/11/2021 | 289.86p | 289.86p | 260.35p | 267.37p | 15338 |
25/11/2021 | 294.86p | 298.61p | 291.11p | 294.86p | 7022 |
24/11/2021 | 284.86p | 299.85p | 284.86p | 294.86p | 11099 |
23/11/2021 | 269.87p | 284.86p | 259.87p | 279.86p | 22367 |
22/11/2021 | 269.87p | 274.37p | 259.87p | 272.87p | 6883 |
19/11/2021 | 267.37p | 279.86p | 259.87p | 269.87p | 4228 |
18/11/2021 | 272.37p | 279.86p | 259.87p | 267.37p | 15350 |
17/11/2021 | 272.37p | 279.86p | 264.37p | 272.37p | 10885 |
16/11/2021 | 279.86p | 284.86p | 264.87p | 272.37p | 30470 |
15/11/2021 | 279.86p | 284.86p | 276.37p | 279.86p | 7894 |
12/11/2021 | 282.36p | 284.86p | 274.43p | 279.86p | 37381 |
11/11/2021 | 292.36p | 299.85p | 275.02p | 282.36p | 15271 |
10/11/2021 | 299.85p | 309.85p | 284.86p | 292.36p | 14832 |
09/11/2021 | 299.85p | 309.85p | 289.86p | 299.85p | 8011 |
08/11/2021 | 304.85p | 309.85p | 280.42p | 299.85p | 12401 |
05/11/2021 | 294.86p | 310.85p | 289.86p | 304.85p | 19328 |
04/11/2021 | 282.36p | 310.85p | 282.36p | 309.85p | 34041 |
03/11/2021 | 312.35p | 319.85p | 307.35p | 312.35p | 17501 |
02/11/2021 | 322.34p | 324.84p | 309.85p | 312.35p | 12024 |
01/11/2021 | 327.34p | 334.69p | 315.40p | 322.34p | 9585 |
29/10/2021 | 312.35p | 332.63p | 303.85p | 309.85p | 20166 |
28/10/2021 | 319.85p | 324.84p | 309.85p | 312.35p | 19245 |
27/10/2021 | 319.85p | 319.85p | 309.91p | 319.85p | 2878 |
26/10/2021 | 314.85p | 317.85p | 309.02p | 314.85p | 6409 |
25/10/2021 | 337.34p | 344.83p | 310.85p | 314.85p | 19992 |
22/10/2021 | 329.84p | 344.78p | 329.84p | 337.34p | 29758 |
21/10/2021 | 314.85p | 333.59p | 309.85p | 329.84p | 47139 |
20/10/2021 | 307.35p | 318.85p | 304.85p | 314.85p | 32909 |
19/10/2021 | 317.35p | 319.85p | 299.80p | 304.85p | 46760 |
18/10/2021 | 332.34p | 332.34p | 314.85p | 314.85p | 15086 |
15/10/2021 | 332.34p | 333.84p | 329.84p | 332.34p | 4194 |
14/10/2021 | 337.34p | 349.83p | 329.84p | 349.83p | 8778 |
13/10/2021 | 337.34p | 339.84p | 329.84p | 337.34p | 5065 |
12/10/2021 | 337.34p | 349.83p | 334.84p | 337.34p | 3082 |
11/10/2021 | 334.84p | 342.83p | 329.89p | 342.83p | 7501 |
08/10/2021 | 339.84p | 344.83p | 329.84p | 344.83p | 5992 |
07/10/2021 | 342.33p | 344.83p | 329.84p | 339.84p | 7565 |
06/10/2021 | 357.33p | 364.82p | 339.84p | 342.33p | 9354 |
05/10/2021 | 347.33p | 370.96p | 339.84p | 357.33p | 26698 |
04/10/2021 | 354.83p | 359.83p | 335.39p | 344.83p | 15636 |
01/10/2021 | 387.31p | 387.31p | 339.84p | 354.83p | 41871 |
30/09/2021 | 392.31p | 399.81p | 374.82p | 387.31p | 14532 |
29/09/2021 | 414.80p | 424.79p | 390.79p | 392.31p | 29766 |
28/09/2021 | 412.30p | 424.79p | 387.31p | 414.80p | 33165 |
27/09/2021 | 434.79p | 459.78p | 424.79p | 444.78p | 15177 |
24/09/2021 | 459.78p | 464.77p | 427.29p | 434.79p | 12304 |
23/09/2021 | 419.80p | 474.77p | 417.30p | 459.78p | 25080 |
22/09/2021 | 417.30p | 424.79p | 414.80p | 419.80p | 4902 |
21/09/2021 | 427.29p | 429.79p | 411.99p | 417.30p | 10030 |
20/09/2021 | 427.29p | 449.78p | 424.79p | 427.29p | 16929 |
17/09/2021 | 474.77p | 484.77p | 424.79p | 467.77p | 79322 |
16/09/2021 | 519.75p | 519.75p | 474.77p | 481.77p | 56257 |
15/09/2021 | 522.25p | 544.74p | 479.77p | 504.76p | 147467 |
14/09/2021 | 377.32p | 494.76p | 369.82p | 489.76p | 290691 |
13/09/2021 | 369.82p | 402.64p | 364.82p | 377.32p | 63276 |
10/09/2021 | 304.85p | 375.76p | 300.35p | 369.82p | 74106 |
09/09/2021 | 307.35p | 314.85p | 297.61p | 304.85p | 47714 |
08/09/2021 | 294.86p | 298.86p | 291.68p | 294.86p | 7180 |
07/09/2021 | 294.86p | 299.85p | 291.68p | 299.85p | 13464 |
06/09/2021 | 294.86p | 309.85p | 289.86p | 294.86p | 20634 |
03/09/2021 | 287.36p | 297.86p | 285.41p | 294.86p | 20179 |
02/09/2021 | 282.36p | 289.86p | 274.87p | 287.36p | 21008 |
01/09/2021 | 284.86p | 289.86p | 274.87p | 282.36p | 26946 |
31/08/2021 | 297.36p | 299.85p | 279.86p | 284.86p | 26874 |
27/08/2021 | 297.36p | 300.85p | 294.86p | 300.85p | 5334 |
26/08/2021 | 299.85p | 299.85p | 270.37p | 292.36p | 34175 |
25/08/2021 | 309.85p | 314.85p | 289.86p | 299.85p | 36562 |
24/08/2021 | 319.85p | 327.84p | 304.85p | 309.85p | 9729 |
23/08/2021 | 319.85p | 319.85p | 314.85p | 319.85p | 3296 |
20/08/2021 | 287.36p | 324.84p | 277.37p | 319.85p | 31922 |
19/08/2021 | 297.36p | 307.20p | 284.86p | 287.36p | 30187 |
18/08/2021 | 282.36p | 299.85p | 274.87p | 274.87p | 23606 |
17/08/2021 | 292.36p | 294.86p | 276.12p | 282.86p | 36925 |
16/08/2021 | 297.36p | 300.25p | 285.72p | 292.36p | 14756 |
13/08/2021 | 302.35p | 304.85p | 289.86p | 297.36p | 19041 |
12/08/2021 | 329.84p | 339.84p | 299.85p | 302.35p | 62976 |
11/08/2021 | 332.34p | 339.84p | 315.35p | 329.84p | 14524 |
10/08/2021 | 337.34p | 339.84p | 326.09p | 332.34p | 29395 |
09/08/2021 | 317.35p | 339.84p | 317.35p | 337.34p | 31447 |
06/08/2021 | 307.35p | 324.84p | 299.85p | 317.35p | 34754 |
05/08/2021 | 317.35p | 319.85p | 304.85p | 307.35p | 29036 |
04/08/2021 | 317.35p | 319.85p | 309.85p | 317.35p | 31786 |
03/08/2021 | 327.34p | 329.84p | 314.85p | 317.35p | 16288 |
02/08/2021 | 327.34p | 334.84p | 324.84p | 327.34p | 27089 |
30/07/2021 | 344.83p | 352.83p | 324.84p | 327.34p | 27240 |
29/07/2021 | 347.33p | 359.83p | 339.84p | 344.83p | 57098 |
28/07/2021 | 372.32p | 384.81p | 346.09p | 351.83p | 69521 |
27/07/2021 | 462.28p | 474.27p | 364.82p | 374.82p | 338586 |
26/07/2021 | 512.25p | 564.73p | 512.25p | 544.74p | 5922 |
23/07/2021 | 487.26p | 519.75p | 483.07p | 512.25p | 14257 |
22/07/2021 | 482.27p | 499.76p | 474.77p | 487.26p | 6000 |
21/07/2021 | 484.77p | 489.76p | 474.77p | 482.27p | 16542 |
20/07/2021 | 497.26p | 502.26p | 484.77p | 484.77p | 9483 |
19/07/2021 | 562.23p | 562.23p | 475.27p | 494.76p | 53895 |
16/07/2021 | 562.23p | 568.47p | 549.73p | 562.23p | 1977 |
15/07/2021 | 587.22p | 599.71p | 560.23p | 562.23p | 5951 |
14/07/2021 | 587.22p | 587.22p | 577.22p | 587.22p | 1413 |
13/07/2021 | 607.21p | 609.70p | 582.47p | 587.22p | 6817 |
12/07/2021 | 612.20p | 614.70p | 599.71p | 607.21p | 8814 |
09/07/2021 | 612.20p | 634.69p | 599.71p | 612.20p | 4224 |
08/07/2021 | 612.20p | 624.57p | 605.26p | 612.20p | 6446 |
07/07/2021 | 617.20p | 634.69p | 599.71p | 634.69p | 12764 |
06/07/2021 | 587.22p | 639.69p | 587.22p | 617.20p | 25569 |
05/07/2021 | 544.74p | 594.21p | 539.74p | 587.22p | 16260 |
02/07/2021 | 544.74p | 549.73p | 539.74p | 539.74p | 8204 |
01/07/2021 | 542.24p | 557.23p | 539.74p | 544.74p | 3375 |
30/06/2021 | 552.23p | 559.73p | 539.74p | 542.24p | 10926 |
29/06/2021 | 587.22p | 602.21p | 527.75p | 552.23p | 57633 |
*Close Price adjusted for both dividends and splits