Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2022 | 282.00p | 281.00p | 281.00p | 281.00p | 0 |
05/05/2022 | 282.00p | 284.00p | 281.00p | 281.00p | 94980 |
04/05/2022 | 283.00p | 284.00p | 278.00p | 279.00p | 187614 |
03/05/2022 | 285.00p | 285.00p | 280.00p | 280.00p | 108165 |
02/05/2022 | 285.00p | 286.00p | 280.00p | 282.00p | 385575 |
29/04/2022 | 285.00p | 286.00p | 280.00p | 282.00p | 385575 |
28/04/2022 | 285.00p | 298.00p | 280.00p | 280.00p | 21104 |
27/04/2022 | 286.00p | 290.00p | 281.00p | 286.00p | 34844 |
26/04/2022 | 281.00p | 284.80p | 281.00p | 281.00p | 32939 |
25/04/2022 | 285.00p | 288.00p | 280.00p | 283.50p | 28358 |
22/04/2022 | 285.00p | 290.00p | 284.00p | 287.00p | 3780 |
21/04/2022 | 287.00p | 294.06p | 282.00p | 286.00p | 241543 |
20/04/2022 | 290.00p | 290.00p | 281.00p | 282.00p | 172551 |
19/04/2022 | 287.00p | 292.50p | 280.00p | 280.00p | 35575 |
18/04/2022 | 286.00p | 290.00p | 283.50p | 287.00p | 136892 |
15/04/2022 | 286.00p | 290.00p | 283.50p | 287.00p | 136892 |
14/04/2022 | 286.00p | 290.00p | 283.50p | 287.00p | 136892 |
13/04/2022 | 286.00p | 293.60p | 282.16p | 285.00p | 728559 |
12/04/2022 | 297.00p | 300.00p | 292.00p | 297.00p | 532813 |
11/04/2022 | 297.00p | 305.00p | 296.00p | 297.00p | 117654 |
08/04/2022 | 299.00p | 303.00p | 299.00p | 299.00p | 23559 |
07/04/2022 | 301.00p | 305.00p | 298.00p | 300.00p | 165619 |
06/04/2022 | 299.00p | 301.93p | 295.31p | 299.00p | 467478 |
05/04/2022 | 301.00p | 305.00p | 294.03p | 300.00p | 159245 |
04/04/2022 | 300.00p | 305.70p | 295.00p | 302.00p | 100155 |
01/04/2022 | 301.00p | 308.00p | 300.68p | 301.00p | 44033 |
31/03/2022 | 301.00p | 307.00p | 299.50p | 300.00p | 569489 |
30/03/2022 | 300.00p | 302.00p | 294.61p | 302.00p | 414556 |
29/03/2022 | 300.00p | 300.00p | 292.00p | 297.00p | 409813 |
28/03/2022 | 290.00p | 290.00p | 283.52p | 284.00p | 19534 |
25/03/2022 | 284.00p | 287.00p | 280.63p | 283.00p | 770210 |
24/03/2022 | 285.00p | 285.00p | 279.00p | 280.00p | 67340 |
23/03/2022 | 285.00p | 288.00p | 280.00p | 280.00p | 137343 |
22/03/2022 | 283.00p | 288.00p | 281.92p | 284.00p | 3399544 |
21/03/2022 | 281.00p | 286.00p | 279.86p | 281.00p | 572894 |
18/03/2022 | 280.00p | 282.00p | 275.00p | 275.00p | 721684 |
17/03/2022 | 284.00p | 285.00p | 280.00p | 280.00p | 48442 |
16/03/2022 | 279.00p | 284.00p | 269.20p | 280.00p | 900404 |
15/03/2022 | 278.00p | 280.00p | 274.64p | 275.00p | 61766 |
14/03/2022 | 277.00p | 280.00p | 271.68p | 275.00p | 413381 |
11/03/2022 | 272.00p | 279.00p | 271.00p | 275.00p | 12513 |
10/03/2022 | 272.00p | 276.00p | 271.00p | 273.00p | 93394 |
09/03/2022 | 280.00p | 280.00p | 272.50p | 274.00p | 15031 |
08/03/2022 | 272.00p | 275.00p | 270.00p | 270.00p | 1083975 |
07/03/2022 | 276.00p | 280.00p | 268.20p | 271.00p | 1397625 |
04/03/2022 | 284.00p | 284.00p | 276.00p | 276.00p | 741403 |
03/03/2022 | 287.00p | 290.00p | 282.00p | 282.00p | 648584 |
02/03/2022 | 225.00p | 299.00p | 225.00p | 288.00p | 1507649 |
01/03/2022 | 218.00p | 225.00p | 218.00p | 222.50p | 492 |
28/02/2022 | 218.00p | 218.00p | 218.00p | 218.00p | 16 |
25/02/2022 | 221.00p | 226.00p | 218.08p | 219.00p | 14444 |
24/02/2022 | 221.00p | 225.86p | 219.00p | 219.00p | 20024 |
23/02/2022 | 219.00p | 227.00p | 219.00p | 227.00p | 21151 |
22/02/2022 | 223.00p | 227.00p | 218.00p | 219.00p | 81382 |
21/02/2022 | 224.00p | 224.00p | 224.00p | 224.00p | 5009 |
18/02/2022 | 224.00p | 232.44p | 226.06p | 227.00p | 5014 |
17/02/2022 | 224.00p | 231.00p | 222.00p | 222.00p | 3487 |
16/02/2022 | 229.00p | 229.00p | 224.88p | 228.50p | 152269 |
15/02/2022 | 225.00p | 231.25p | 226.00p | 229.50p | 3252 |
14/02/2022 | 225.00p | 230.00p | 225.00p | 228.00p | 5068 |
11/02/2022 | 233.00p | 233.00p | 226.69p | 233.00p | 26 |
10/02/2022 | 230.00p | 230.00p | 229.00p | 229.00p | 17289 |
09/02/2022 | 227.00p | 230.00p | 224.39p | 230.00p | 94897 |
08/02/2022 | 225.00p | 227.00p | 223.00p | 226.00p | 120049 |
07/02/2022 | 226.00p | 230.00p | 223.00p | 224.00p | 58487 |
04/02/2022 | 229.00p | 229.90p | 228.00p | 228.00p | 50342 |
03/02/2022 | 233.00p | 238.00p | 229.63p | 230.00p | 43880 |
02/02/2022 | 227.00p | 233.00p | 224.00p | 229.00p | 50022 |
01/02/2022 | 226.00p | 229.70p | 226.00p | 226.00p | 350307 |
31/01/2022 | 228.00p | 229.00p | 226.00p | 226.00p | 111649 |
28/01/2022 | 223.00p | 227.68p | 223.00p | 223.00p | 19778 |
27/01/2022 | 230.00p | 230.00p | 225.00p | 230.00p | 901 |
26/01/2022 | 227.00p | 228.68p | 224.00p | 227.00p | 7389 |
25/01/2022 | 225.00p | 227.75p | 224.00p | 225.00p | 19649 |
24/01/2022 | 227.00p | 231.00p | 222.00p | 222.00p | 31160 |
21/01/2022 | 228.00p | 231.02p | 227.00p | 227.00p | 23219 |
20/01/2022 | 229.00p | 230.00p | 227.00p | 230.00p | 43950 |
19/01/2022 | 228.00p | 232.00p | 228.00p | 232.00p | 29664 |
18/01/2022 | 228.00p | 234.00p | 224.00p | 234.00p | 8085 |
17/01/2022 | 231.00p | 234.00p | 230.22p | 234.00p | 37213 |
14/01/2022 | 229.00p | 229.00p | 229.00p | 229.00p | 68 |
13/01/2022 | 230.00p | 232.00p | 230.00p | 230.00p | 18105 |
12/01/2022 | 231.00p | 234.00p | 231.00p | 232.00p | 13689 |
10/01/2022 | 230.00p | 232.40p | 230.00p | 230.00p | 25880 |
07/01/2022 | 231.00p | 233.00p | 226.20p | 233.00p | 16994 |
06/01/2022 | 225.00p | 230.00p | 224.00p | 228.50p | 30809 |
05/01/2022 | 225.00p | 230.00p | 226.00p | 226.00p | 15655 |
04/01/2022 | 225.00p | 229.00p | 222.00p | 229.00p | 57476 |
31/12/2021 | 225.00p | 226.00p | 221.00p | 226.00p | 24486 |
30/12/2021 | 225.00p | 230.00p | 225.00p | 230.00p | 15265 |
29/12/2021 | 225.00p | 229.00p | 225.00p | 225.00p | 10684 |
24/12/2021 | 222.00p | 223.40p | 221.00p | 221.00p | 10396 |
23/12/2021 | 224.00p | 232.00p | 223.00p | 226.00p | 6408 |
22/12/2021 | 226.00p | 226.00p | 220.00p | 220.00p | 2792 |
21/12/2021 | 227.00p | 230.00p | 218.90p | 230.00p | 504 |
20/12/2021 | 219.00p | 226.00p | 219.00p | 224.00p | 5436 |
17/12/2021 | 229.00p | 229.00p | 221.00p | 221.00p | 7828 |
16/12/2021 | 222.00p | 225.00p | 221.00p | 222.00p | 27002 |
15/12/2021 | 223.00p | 226.00p | 222.00p | 223.00p | 9381 |
14/12/2021 | 226.00p | 228.00p | 220.00p | 226.00p | 230315 |
13/12/2021 | 224.00p | 224.24p | 222.00p | 222.00p | 176147 |
10/12/2021 | 225.00p | 225.80p | 224.01p | 224.50p | 89794 |
09/12/2021 | 225.00p | 226.94p | 224.00p | 225.00p | 142762 |
08/12/2021 | 223.00p | 225.95p | 223.00p | 225.00p | 202457 |
07/12/2021 | 222.00p | 225.50p | 219.00p | 225.50p | 73097 |
06/12/2021 | 223.00p | 223.00p | 219.00p | 223.00p | 51591 |
03/12/2021 | 219.00p | 221.00p | 218.00p | 219.00p | 56081 |
02/12/2021 | 219.00p | 224.00p | 218.50p | 219.00p | 77418 |
01/12/2021 | 217.00p | 220.00p | 217.00p | 218.00p | 49016 |
30/11/2021 | 220.00p | 223.00p | 218.00p | 218.00p | 34567 |
29/11/2021 | 221.00p | 221.48p | 218.00p | 218.00p | 39503 |
26/11/2021 | 220.00p | 222.00p | 216.00p | 222.00p | 247850 |
25/11/2021 | 224.00p | 224.00p | 219.50p | 221.00p | 56895 |
24/11/2021 | 222.00p | 223.00p | 221.00p | 222.00p | 56340 |
23/11/2021 | 220.00p | 222.00p | 218.00p | 221.00p | 21990 |
22/11/2021 | 219.00p | 221.00p | 219.00p | 221.00p | 80459 |
19/11/2021 | 222.00p | 223.00p | 219.00p | 220.00p | 83987 |
18/11/2021 | 221.00p | 223.00p | 220.60p | 221.00p | 21564 |
17/11/2021 | 220.00p | 221.00p | 219.00p | 221.00p | 227385 |
16/11/2021 | 224.00p | 229.00p | 218.00p | 220.00p | 332351 |
15/11/2021 | 224.00p | 219.50p | 218.10p | 219.50p | 25259 |
12/11/2021 | 224.00p | 224.00p | 218.15p | 219.00p | 237859 |
11/11/2021 | 219.00p | 219.00p | 217.00p | 217.00p | 19630 |
10/11/2021 | 219.00p | 223.00p | 217.00p | 217.00p | 7155 |
09/11/2021 | 216.00p | 224.00p | 209.42p | 216.00p | 14153 |
08/11/2021 | 219.00p | 219.00p | 212.00p | 219.00p | 85080 |
05/11/2021 | 213.00p | 217.00p | 213.00p | 215.00p | 54006 |
04/11/2021 | 217.00p | 219.00p | 208.00p | 208.00p | 39922 |
03/11/2021 | 220.00p | 220.00p | 216.00p | 216.00p | 19150 |
02/11/2021 | 219.00p | 219.13p | 216.00p | 216.00p | 4383 |
01/11/2021 | 218.00p | 221.00p | 218.00p | 219.00p | 17398 |
29/10/2021 | 219.00p | 219.00p | 219.00p | 219.00p | 113412 |
28/10/2021 | 220.00p | 220.00p | 218.00p | 218.00p | 67169 |
27/10/2021 | 216.00p | 219.00p | 215.00p | 218.00p | 51124 |
26/10/2021 | 219.00p | 219.00p | 215.00p | 215.00p | 86572 |
25/10/2021 | 219.00p | 220.00p | 215.00p | 217.00p | 132230 |
22/10/2021 | 223.00p | 223.00p | 216.00p | 216.00p | 9631 |
21/10/2021 | 220.00p | 222.28p | 220.00p | 220.00p | 11200 |
20/10/2021 | 223.00p | 223.00p | 220.00p | 220.00p | 162517 |
19/10/2021 | 221.00p | 229.00p | 221.00p | 221.00p | 69230 |
18/10/2021 | 223.00p | 224.00p | 221.00p | 221.00p | 8889 |
15/10/2021 | 224.00p | 225.68p | 222.00p | 222.00p | 22764 |
14/10/2021 | 224.00p | 224.00p | 223.81p | 224.00p | 4338 |
13/10/2021 | 224.00p | 227.00p | 222.00p | 224.00p | 11073 |
12/10/2021 | 223.00p | 228.00p | 223.00p | 224.00p | 7876 |
11/10/2021 | 223.00p | 224.00p | 223.00p | 223.00p | 16169 |
08/10/2021 | 223.00p | 223.72p | 223.00p | 223.00p | 388 |
07/10/2021 | 225.00p | 225.95p | 223.40p | 225.00p | 25842 |
06/10/2021 | 225.00p | 233.00p | 223.20p | 233.00p | 4143 |
05/10/2021 | 225.00p | 229.03p | 223.00p | 225.50p | 2499 |
04/10/2021 | 225.00p | 226.00p | 225.00p | 225.00p | 4481 |
01/10/2021 | 225.00p | 234.00p | 223.00p | 223.00p | 12886 |
30/09/2021 | 226.00p | 226.50p | 226.00p | 226.00p | 9339 |
29/09/2021 | 228.00p | 230.00p | 226.00p | 227.00p | 116097 |
28/09/2021 | 230.00p | 230.00p | 229.00p | 229.00p | 3622 |
27/09/2021 | 229.00p | 230.00p | 229.00p | 230.00p | 9541 |
24/09/2021 | 229.00p | 231.00p | 228.00p | 229.00p | 975 |
23/09/2021 | 229.00p | 230.00p | 228.00p | 228.00p | 5652 |
22/09/2021 | 230.00p | 231.00p | 230.00p | 230.00p | 1654 |
21/09/2021 | 234.00p | 235.00p | 229.00p | 231.00p | 14578 |
20/09/2021 | 227.00p | 231.00p | 227.00p | 229.00p | 3579 |
17/09/2021 | 228.00p | 231.00p | 228.00p | 228.00p | 32214 |
16/09/2021 | 228.00p | 228.00p | 228.00p | 228.00p | 310 |
15/09/2021 | 228.00p | 228.01p | 227.00p | 227.00p | 24886 |
14/09/2021 | 229.00p | 230.01p | 227.00p | 228.00p | 112846 |
13/09/2021 | 231.00p | 235.00p | 230.00p | 230.00p | 26651 |
10/09/2021 | 226.00p | 235.21p | 223.00p | 234.00p | 42933 |
09/09/2021 | 221.00p | 227.00p | 221.00p | 227.00p | 3402 |
08/09/2021 | 223.00p | 226.00p | 222.00p | 222.00p | 57921 |
07/09/2021 | 224.00p | 236.00p | 220.00p | 220.00p | 17377 |
06/09/2021 | 224.00p | 227.20p | 224.00p | 224.00p | 31797 |
03/09/2021 | 221.00p | 223.00p | 221.00p | 223.00p | 15455 |
02/09/2021 | 223.00p | 225.00p | 222.75p | 223.00p | 68802 |
01/09/2021 | 224.00p | 230.15p | 223.00p | 224.00p | 37814 |
31/08/2021 | 223.00p | 225.00p | 223.00p | 223.00p | 74894 |
27/08/2021 | 223.00p | 229.00p | 223.00p | 224.00p | 65233 |
26/08/2021 | 222.00p | 230.70p | 222.00p | 223.00p | 276 |
25/08/2021 | 225.00p | 228.00p | 224.00p | 227.00p | 33223 |
24/08/2021 | 223.00p | 225.00p | 221.00p | 223.00p | 11102 |
23/08/2021 | 229.00p | 229.00p | 221.00p | 227.00p | 84730 |
20/08/2021 | 220.00p | 222.50p | 220.00p | 222.50p | 13127 |
19/08/2021 | 220.00p | 224.00p | 220.00p | 220.00p | 9550 |
18/08/2021 | 219.00p | 226.00p | 219.00p | 226.00p | 4455 |
17/08/2021 | 221.00p | 226.00p | 219.00p | 219.00p | 33374 |
16/08/2021 | 221.00p | 233.00p | 221.00p | 227.50p | 14687 |
13/08/2021 | 220.00p | 229.00p | 220.00p | 224.00p | 46212 |
12/08/2021 | 223.00p | 226.00p | 220.00p | 222.00p | 45684 |
11/08/2021 | 225.00p | 229.00p | 224.00p | 224.00p | 88728 |
10/08/2021 | 228.00p | 230.00p | 224.00p | 224.00p | 27990 |
09/08/2021 | 225.00p | 229.00p | 225.00p | 225.00p | 17800 |
06/08/2021 | 229.00p | 239.00p | 225.00p | 229.00p | 60560 |
05/08/2021 | 230.00p | 234.50p | 225.00p | 228.00p | 65370 |
04/08/2021 | 231.00p | 231.00p | 230.00p | 230.00p | 7006 |
03/08/2021 | 225.00p | 233.00p | 224.00p | 229.00p | 145957 |
02/08/2021 | 225.00p | 229.00p | 225.00p | 226.00p | 133766 |
30/07/2021 | 225.00p | 230.00p | 225.00p | 227.00p | 5631 |
29/07/2021 | 227.00p | 233.00p | 226.00p | 226.00p | 10302 |
28/07/2021 | 227.00p | 230.00p | 226.00p | 226.00p | 70502 |
27/07/2021 | 229.00p | 230.74p | 226.00p | 226.00p | 26134 |
26/07/2021 | 229.00p | 246.00p | 227.00p | 233.50p | 38281 |
*Close Price adjusted for both dividends and splits