Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 178.50p | 181.51p | 178.50p | 180.00p | 10960 |
11/08/2022 | 182.00p | 182.00p | 178.00p | 182.00p | 33631 |
10/08/2022 | 178.00p | 181.00p | 180.00p | 180.00p | 3954 |
09/08/2022 | 178.00p | 181.95p | 177.50p | 180.25p | 243987 |
08/08/2022 | 177.50p | 180.50p | 177.50p | 177.50p | 33532 |
05/08/2022 | 179.50p | 181.38p | 179.00p | 180.25p | 2647 |
04/08/2022 | 179.50p | 181.10p | 180.90p | 181.00p | 10293 |
03/08/2022 | 179.50p | 183.00p | 177.50p | 183.00p | 39360 |
02/08/2022 | 183.00p | 183.00p | 179.89p | 181.00p | 31519 |
01/08/2022 | 181.50p | 184.50p | 181.75p | 181.75p | 3212 |
29/07/2022 | 181.50p | 183.00p | 180.00p | 182.00p | 44401 |
28/07/2022 | 180.50p | 182.00p | 180.00p | 181.25p | 65000 |
27/07/2022 | 180.50p | 182.00p | 180.50p | 181.00p | 6152 |
26/07/2022 | 181.50p | 181.50p | 179.00p | 180.00p | 262002 |
25/07/2022 | 180.00p | 180.88p | 177.13p | 180.25p | 58772 |
22/07/2022 | 179.50p | 180.00p | 178.00p | 178.00p | 25795 |
21/07/2022 | 177.50p | 178.50p | 175.00p | 177.50p | 5173 |
20/07/2022 | 181.00p | 181.00p | 176.00p | 177.50p | 87816 |
19/07/2022 | 174.00p | 178.50p | 172.50p | 178.50p | 9781 |
18/07/2022 | 174.00p | 174.50p | 173.22p | 174.50p | 20677 |
15/07/2022 | 174.00p | 174.50p | 169.00p | 172.50p | 26453 |
14/07/2022 | 176.00p | 176.00p | 169.11p | 172.00p | 91539 |
13/07/2022 | 175.50p | 175.50p | 169.75p | 170.75p | 10451 |
12/07/2022 | 174.50p | 173.00p | 170.00p | 173.00p | 40994 |
11/07/2022 | 174.50p | 175.25p | 170.67p | 175.25p | 10992 |
08/07/2022 | 177.00p | 179.21p | 177.00p | 177.00p | 7631 |
07/07/2022 | 176.00p | 179.50p | 176.50p | 179.50p | 11627 |
06/07/2022 | 176.00p | 179.50p | 174.93p | 179.50p | 26654 |
05/07/2022 | 174.00p | 175.13p | 169.99p | 172.50p | 9507 |
04/07/2022 | 174.00p | 175.25p | 173.75p | 175.25p | 6595 |
01/07/2022 | 174.00p | 174.00p | 171.56p | 173.00p | 38261 |
30/06/2022 | 172.00p | 175.00p | 171.86p | 172.00p | 13120 |
29/06/2022 | 172.50p | 177.00p | 172.10p | 176.00p | 41300 |
28/06/2022 | 177.50p | 179.75p | 177.00p | 179.75p | 54854 |
27/06/2022 | 180.00p | 180.00p | 170.32p | 178.00p | 24928 |
24/06/2022 | 174.50p | 180.00p | 167.62p | 180.00p | 1141544 |
23/06/2022 | 177.00p | 177.66p | 174.00p | 175.00p | 123331 |
22/06/2022 | 183.00p | 183.00p | 179.70p | 183.00p | 6120 |
21/06/2022 | 185.00p | 185.00p | 181.00p | 181.00p | 8875 |
20/06/2022 | 182.50p | 187.95p | 182.00p | 183.50p | 21028 |
17/06/2022 | 182.50p | 187.50p | 180.00p | 180.00p | 41585 |
16/06/2022 | 183.00p | 185.57p | 181.75p | 181.75p | 21459 |
15/06/2022 | 185.50p | 191.00p | 185.14p | 186.25p | 30298 |
14/06/2022 | 187.50p | 187.50p | 180.25p | 180.25p | 21910 |
13/06/2022 | 192.00p | 190.50p | 185.44p | 187.75p | 51432 |
10/06/2022 | 192.00p | 189.00p | 186.82p | 189.00p | 6421 |
09/06/2022 | 192.00p | 190.25p | 187.89p | 190.25p | 6868 |
08/06/2022 | 192.00p | 194.00p | 188.94p | 192.00p | 15242 |
07/06/2022 | 192.00p | 194.00p | 188.74p | 192.00p | 38530 |
06/06/2022 | 190.50p | 192.50p | 186.50p | 192.50p | 91758 |
03/06/2022 | 192.00p | 196.00p | 185.32p | 188.00p | 78722 |
02/06/2022 | 192.00p | 196.00p | 185.32p | 188.00p | 78722 |
01/06/2022 | 192.00p | 196.00p | 185.32p | 188.00p | 78722 |
31/05/2022 | 193.00p | 195.50p | 188.00p | 188.00p | 148048 |
30/05/2022 | 196.00p | 199.50p | 192.00p | 194.75p | 50726 |
27/05/2022 | 195.50p | 197.37p | 190.00p | 192.25p | 92598 |
26/05/2022 | 198.00p | 200.00p | 193.27p | 198.00p | 39697 |
25/05/2022 | 193.00p | 198.50p | 190.28p | 198.50p | 71245 |
24/05/2022 | 195.50p | 195.50p | 192.00p | 195.25p | 57390 |
23/05/2022 | 200.00p | 200.00p | 194.94p | 200.00p | 32599 |
20/05/2022 | 199.00p | 196.25p | 193.69p | 196.25p | 33607 |
19/05/2022 | 199.00p | 195.00p | 192.75p | 192.75p | 3839 |
18/05/2022 | 199.00p | 199.00p | 196.74p | 199.00p | 8663 |
17/05/2022 | 193.00p | 197.00p | 193.00p | 196.00p | 29683 |
16/05/2022 | 198.00p | 198.00p | 188.50p | 195.00p | 78360 |
13/05/2022 | 188.50p | 197.00p | 188.50p | 197.00p | 23895 |
12/05/2022 | 191.00p | 192.50p | 188.00p | 189.00p | 21270 |
11/05/2022 | 194.00p | 198.45p | 193.00p | 194.00p | 35358 |
10/05/2022 | 195.00p | 198.90p | 191.00p | 193.00p | 109940 |
09/05/2022 | 202.00p | 202.00p | 190.83p | 195.00p | 48110 |
06/05/2022 | 197.50p | 199.75p | 196.00p | 196.00p | 15526 |
05/05/2022 | 200.00p | 203.56p | 197.05p | 201.00p | 92993 |
04/05/2022 | 198.50p | 199.00p | 194.00p | 199.00p | 16602 |
03/05/2022 | 196.00p | 196.50p | 195.25p | 196.50p | 16006 |
02/05/2022 | 196.00p | 197.24p | 195.00p | 195.00p | 25563 |
29/04/2022 | 196.00p | 197.24p | 195.00p | 195.00p | 25563 |
28/04/2022 | 197.50p | 197.50p | 193.38p | 196.50p | 40555 |
27/04/2022 | 200.00p | 197.00p | 195.00p | 197.00p | 10109 |
26/04/2022 | 200.00p | 198.00p | 194.50p | 196.50p | 38304 |
25/04/2022 | 200.00p | 200.00p | 194.00p | 197.50p | 51139 |
22/04/2022 | 203.00p | 200.50p | 199.75p | 200.50p | 6356 |
21/04/2022 | 203.00p | 202.00p | 199.00p | 202.00p | 10976 |
20/04/2022 | 203.00p | 203.00p | 199.63p | 201.50p | 36816 |
19/04/2022 | 199.00p | 203.00p | 198.50p | 202.50p | 26366 |
18/04/2022 | 201.00p | 203.00p | 198.96p | 202.00p | 8928 |
15/04/2022 | 201.00p | 203.00p | 198.96p | 202.00p | 8928 |
14/04/2022 | 201.00p | 203.00p | 198.96p | 202.00p | 8928 |
13/04/2022 | 202.00p | 202.00p | 198.00p | 202.00p | 10596 |
12/04/2022 | 201.00p | 201.00p | 198.27p | 199.50p | 24019 |
11/04/2022 | 201.00p | 201.00p | 197.63p | 199.50p | 23372 |
08/04/2022 | 200.00p | 200.42p | 198.20p | 200.00p | 37987 |
07/04/2022 | 196.00p | 198.89p | 196.00p | 198.00p | 71623 |
06/04/2022 | 197.00p | 202.00p | 197.00p | 198.50p | 43303 |
05/04/2022 | 197.00p | 199.00p | 197.00p | 199.00p | 7237 |
04/04/2022 | 200.00p | 199.50p | 195.00p | 199.50p | 52319 |
01/04/2022 | 200.00p | 199.08p | 196.63p | 198.00p | 20949 |
31/03/2022 | 200.00p | 200.00p | 195.00p | 195.00p | 57973 |
30/03/2022 | 196.00p | 197.73p | 195.95p | 197.50p | 33703 |
29/03/2022 | 196.00p | 198.13p | 195.00p | 198.00p | 70798 |
28/03/2022 | 195.00p | 198.00p | 187.00p | 197.00p | 124834 |
25/03/2022 | 195.00p | 197.46p | 194.50p | 197.25p | 14307 |
24/03/2022 | 195.00p | 197.00p | 194.00p | 197.00p | 10942 |
23/03/2022 | 200.00p | 200.00p | 195.50p | 200.00p | 33697 |
22/03/2022 | 194.00p | 197.00p | 195.00p | 197.00p | 65053 |
21/03/2022 | 194.00p | 197.50p | 194.00p | 197.50p | 75799 |
18/03/2022 | 194.00p | 196.64p | 192.01p | 194.00p | 54570 |
17/03/2022 | 191.50p | 194.50p | 191.50p | 194.50p | 12066 |
16/03/2022 | 191.50p | 195.00p | 190.01p | 194.00p | 70334 |
15/03/2022 | 188.50p | 190.30p | 185.60p | 189.75p | 29477 |
14/03/2022 | 190.50p | 191.14p | 183.51p | 190.75p | 109745 |
11/03/2022 | 185.00p | 187.50p | 184.00p | 186.50p | 57007 |
10/03/2022 | 184.00p | 186.25p | 183.00p | 184.50p | 18166 |
09/03/2022 | 186.00p | 188.00p | 183.85p | 184.00p | 50975 |
08/03/2022 | 180.00p | 184.20p | 180.00p | 180.00p | 16182 |
07/03/2022 | 186.00p | 186.00p | 181.00p | 181.00p | 37052 |
04/03/2022 | 190.00p | 191.56p | 183.50p | 184.00p | 136875 |
03/03/2022 | 195.00p | 200.40p | 190.00p | 195.00p | 62905 |
02/03/2022 | 197.50p | 202.00p | 197.00p | 202.00p | 47090 |
01/03/2022 | 204.00p | 201.50p | 198.00p | 201.50p | 5781 |
28/02/2022 | 204.00p | 204.00p | 200.00p | 203.00p | 3425 |
25/02/2022 | 201.00p | 204.00p | 198.00p | 199.00p | 68441 |
24/02/2022 | 196.00p | 200.00p | 195.50p | 199.50p | 24102 |
23/02/2022 | 205.00p | 205.00p | 203.00p | 204.50p | 6870 |
22/02/2022 | 206.00p | 207.00p | 201.00p | 205.00p | 37763 |
21/02/2022 | 210.00p | 210.00p | 204.25p | 206.00p | 20913 |
18/02/2022 | 203.00p | 212.00p | 203.00p | 210.00p | 58095 |
17/02/2022 | 207.00p | 208.37p | 206.48p | 207.50p | 70318 |
16/02/2022 | 206.00p | 208.00p | 205.41p | 206.50p | 120414 |
15/02/2022 | 208.00p | 208.00p | 203.53p | 207.00p | 37584 |
14/02/2022 | 203.00p | 207.37p | 203.00p | 205.50p | 24425 |
11/02/2022 | 203.00p | 210.00p | 198.50p | 210.00p | 153463 |
10/02/2022 | 208.00p | 213.00p | 207.00p | 212.00p | 46571 |
09/02/2022 | 212.00p | 214.00p | 210.45p | 212.00p | 5770 |
08/02/2022 | 211.00p | 212.00p | 207.00p | 209.00p | 14178 |
07/02/2022 | 206.00p | 207.92p | 206.00p | 206.00p | 14765 |
04/02/2022 | 209.00p | 210.72p | 207.00p | 209.50p | 14187 |
03/02/2022 | 213.00p | 213.00p | 208.00p | 210.50p | 96509 |
02/02/2022 | 213.00p | 214.00p | 210.00p | 210.00p | 35246 |
01/02/2022 | 209.00p | 212.26p | 206.72p | 207.00p | 44960 |
31/01/2022 | 208.00p | 210.00p | 203.00p | 203.00p | 38899 |
28/01/2022 | 198.00p | 212.00p | 198.00p | 198.00p | 220794 |
27/01/2022 | 207.00p | 213.00p | 197.60p | 204.00p | 38425 |
26/01/2022 | 211.00p | 213.60p | 207.42p | 211.00p | 20057 |
25/01/2022 | 209.00p | 211.50p | 205.45p | 207.00p | 58163 |
24/01/2022 | 219.00p | 223.00p | 207.00p | 208.00p | 78435 |
21/01/2022 | 224.00p | 225.20p | 219.00p | 222.00p | 51909 |
20/01/2022 | 224.00p | 227.60p | 224.00p | 227.50p | 8005 |
19/01/2022 | 224.00p | 227.00p | 224.79p | 227.00p | 9778 |
18/01/2022 | 224.00p | 231.57p | 224.00p | 224.00p | 41720 |
17/01/2022 | 227.00p | 234.20p | 227.00p | 231.00p | 29732 |
14/01/2022 | 228.00p | 233.40p | 227.00p | 228.00p | 13926 |
13/01/2022 | 233.00p | 238.00p | 230.00p | 234.00p | 26148 |
12/01/2022 | 236.50p | 240.00p | 231.95p | 236.50p | 69798 |
10/01/2022 | 236.00p | 241.00p | 234.00p | 234.00p | 78774 |
07/01/2022 | 231.00p | 239.00p | 227.00p | 236.00p | 94081 |
06/01/2022 | 230.00p | 233.00p | 225.64p | 231.50p | 95324 |
05/01/2022 | 232.00p | 235.00p | 227.00p | 228.00p | 185336 |
04/01/2022 | 234.00p | 238.00p | 227.00p | 229.50p | 102251 |
03/01/2022 | 235.00p | 233.57p | 226.00p | 227.50p | 22366 |
31/12/2021 | 235.00p | 233.57p | 226.00p | 227.50p | 22366 |
30/12/2021 | 235.00p | 235.00p | 229.96p | 230.00p | 71310 |
29/12/2021 | 232.00p | 231.00p | 227.98p | 231.00p | 48674 |
28/12/2021 | 232.00p | 232.00p | 223.12p | 227.50p | 3973 |
27/12/2021 | 232.00p | 232.00p | 223.12p | 227.50p | 3973 |
24/12/2021 | 232.00p | 232.00p | 223.12p | 227.50p | 3973 |
23/12/2021 | 230.00p | 231.75p | 218.21p | 226.00p | 106436 |
22/12/2021 | 225.00p | 229.00p | 225.00p | 228.50p | 23060 |
21/12/2021 | 230.00p | 234.00p | 226.76p | 234.00p | 16546 |
20/12/2021 | 229.00p | 230.60p | 225.80p | 226.50p | 17740 |
17/12/2021 | 229.00p | 232.11p | 229.00p | 229.00p | 18024 |
16/12/2021 | 230.00p | 234.00p | 227.28p | 234.00p | 9782 |
15/12/2021 | 231.00p | 229.80p | 225.00p | 227.50p | 58120 |
14/12/2021 | 231.00p | 231.60p | 227.00p | 229.50p | 65344 |
13/12/2021 | 236.00p | 236.00p | 231.00p | 233.00p | 24703 |
10/12/2021 | 232.00p | 237.70p | 232.00p | 236.50p | 10335 |
09/12/2021 | 235.00p | 237.96p | 233.00p | 233.00p | 80216 |
08/12/2021 | 233.00p | 239.00p | 230.00p | 234.00p | 112783 |
07/12/2021 | 226.00p | 246.00p | 223.35p | 233.00p | 274077 |
06/12/2021 | 227.00p | 227.00p | 223.35p | 226.00p | 4811 |
03/12/2021 | 227.00p | 226.88p | 223.43p | 224.00p | 20491 |
02/12/2021 | 227.00p | 228.83p | 222.92p | 225.50p | 1542 |
01/12/2021 | 225.00p | 231.00p | 224.00p | 228.50p | 28892 |
30/11/2021 | 225.00p | 229.00p | 221.00p | 221.00p | 91014 |
29/11/2021 | 232.00p | 232.00p | 223.00p | 232.00p | 22771 |
26/11/2021 | 230.00p | 230.00p | 221.08p | 230.00p | 25693 |
25/11/2021 | 232.00p | 232.00p | 231.16p | 231.50p | 9972 |
24/11/2021 | 231.00p | 235.00p | 229.55p | 231.00p | 110567 |
23/11/2021 | 233.00p | 235.70p | 231.00p | 231.00p | 32073 |
22/11/2021 | 240.00p | 240.00p | 235.50p | 235.50p | 34932 |
19/11/2021 | 239.00p | 239.80p | 237.00p | 239.00p | 77419 |
18/11/2021 | 238.00p | 239.00p | 238.10p | 239.00p | 27887 |
17/11/2021 | 238.00p | 243.00p | 236.65p | 239.00p | 23344 |
16/11/2021 | 240.00p | 239.40p | 238.00p | 239.00p | 37939 |
15/11/2021 | 240.00p | 244.50p | 238.51p | 239.00p | 20795 |
12/11/2021 | 238.00p | 241.53p | 238.51p | 240.50p | 62646 |
11/11/2021 | 238.00p | 242.00p | 238.00p | 242.00p | 174149 |
10/11/2021 | 238.00p | 241.28p | 238.00p | 239.50p | 57284 |
09/11/2021 | 238.00p | 250.00p | 238.00p | 243.00p | 53069 |
08/11/2021 | 235.00p | 242.00p | 231.00p | 237.50p | 103371 |
05/11/2021 | 236.00p | 239.06p | 230.00p | 230.00p | 116621 |
*Close Price adjusted for both dividends and splits