Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2022 | 309.00p | 310.00p | 307.00p | 307.00p | 84804 |
08/12/2022 | 310.00p | 311.00p | 307.00p | 310.00p | 74962 |
07/12/2022 | 310.00p | 311.40p | 306.00p | 306.00p | 94656 |
06/12/2022 | 310.00p | 313.00p | 306.00p | 307.00p | 144097 |
05/12/2022 | 315.00p | 315.00p | 307.20p | 310.00p | 230353 |
02/12/2022 | 313.00p | 317.00p | 310.00p | 310.50p | 106551 |
01/12/2022 | 313.00p | 316.00p | 313.00p | 314.00p | 156395 |
30/11/2022 | 310.00p | 316.60p | 310.00p | 310.00p | 91901 |
29/11/2022 | 314.00p | 317.00p | 310.00p | 315.00p | 735340 |
28/11/2022 | 315.00p | 318.00p | 313.00p | 313.00p | 77659 |
25/11/2022 | 316.00p | 318.60p | 316.00p | 316.00p | 85559 |
24/11/2022 | 318.00p | 321.00p | 316.00p | 316.00p | 274518 |
23/11/2022 | 320.00p | 321.58p | 316.00p | 319.00p | 242767 |
22/11/2022 | 316.00p | 317.28p | 312.50p | 316.00p | 160092 |
21/11/2022 | 308.00p | 317.79p | 308.20p | 314.00p | 145484 |
18/11/2022 | 308.00p | 313.00p | 307.00p | 309.00p | 108304 |
17/11/2022 | 311.00p | 316.00p | 307.22p | 310.00p | 123872 |
16/11/2022 | 315.00p | 318.00p | 313.52p | 314.00p | 153638 |
15/11/2022 | 318.00p | 320.46p | 314.00p | 315.50p | 217023 |
14/11/2022 | 318.00p | 320.00p | 313.00p | 319.00p | 135988 |
11/11/2022 | 321.00p | 324.00p | 317.00p | 317.00p | 265741 |
10/11/2022 | 307.00p | 322.00p | 307.00p | 317.00p | 152249 |
09/11/2022 | 312.00p | 313.60p | 309.00p | 313.00p | 104104 |
08/11/2022 | 313.00p | 313.00p | 309.00p | 310.00p | 214359 |
07/11/2022 | 312.00p | 313.90p | 308.00p | 308.00p | 85263 |
04/11/2022 | 312.00p | 316.00p | 311.00p | 315.00p | 82474 |
03/11/2022 | 314.00p | 316.00p | 310.00p | 315.50p | 267943 |
02/11/2022 | 316.00p | 316.00p | 311.00p | 315.00p | 108008 |
01/11/2022 | 317.00p | 317.00p | 311.00p | 314.50p | 330927 |
31/10/2022 | 308.00p | 317.00p | 300.00p | 313.50p | 194269 |
28/10/2022 | 303.00p | 305.00p | 299.00p | 305.00p | 158365 |
27/10/2022 | 303.00p | 307.90p | 299.50p | 306.50p | 98524 |
26/10/2022 | 298.00p | 305.00p | 298.00p | 301.00p | 101773 |
25/10/2022 | 304.00p | 307.00p | 299.45p | 302.00p | 49883 |
24/10/2022 | 298.00p | 304.00p | 295.19p | 303.00p | 74987 |
21/10/2022 | 299.00p | 300.00p | 292.00p | 298.00p | 352696 |
20/10/2022 | 290.00p | 298.00p | 290.00p | 298.00p | 79892 |
19/10/2022 | 293.00p | 298.00p | 289.00p | 295.00p | 82356 |
18/10/2022 | 300.00p | 300.00p | 293.54p | 295.00p | 53954 |
17/10/2022 | 292.00p | 296.00p | 289.00p | 292.50p | 36254 |
14/10/2022 | 293.00p | 296.12p | 290.96p | 292.50p | 82820 |
13/10/2022 | 290.00p | 292.10p | 283.04p | 290.00p | 109135 |
12/10/2022 | 294.00p | 294.39p | 291.63p | 294.00p | 56407 |
11/10/2022 | 290.00p | 292.88p | 290.00p | 290.00p | 56751 |
10/10/2022 | 293.00p | 295.74p | 291.31p | 293.00p | 110620 |
07/10/2022 | 299.00p | 302.00p | 296.50p | 296.50p | 373500 |
06/10/2022 | 299.00p | 303.00p | 298.38p | 303.00p | 150353 |
05/10/2022 | 300.00p | 304.00p | 298.84p | 302.00p | 199435 |
04/10/2022 | 301.00p | 304.00p | 295.50p | 304.00p | 354801 |
03/10/2022 | 295.00p | 297.14p | 289.00p | 293.00p | 196089 |
30/09/2022 | 297.00p | 300.00p | 295.00p | 297.00p | 509354 |
29/09/2022 | 307.00p | 307.00p | 296.32p | 300.00p | 228175 |
28/09/2022 | 301.00p | 307.00p | 297.68p | 307.00p | 464937 |
27/09/2022 | 301.00p | 304.75p | 298.00p | 302.00p | 440111 |
26/09/2022 | 304.00p | 305.00p | 297.62p | 305.00p | 118289 |
23/09/2022 | 300.00p | 303.53p | 297.00p | 298.00p | 87662 |
22/09/2022 | 299.00p | 302.94p | 298.00p | 300.00p | 332202 |
21/09/2022 | 307.00p | 307.00p | 298.94p | 303.00p | 155433 |
20/09/2022 | 304.00p | 307.54p | 301.00p | 304.00p | 87107 |
19/09/2022 | 305.00p | 306.00p | 302.50p | 304.00p | 118887 |
16/09/2022 | 305.00p | 306.00p | 302.92p | 304.00p | 76887 |
15/09/2022 | 305.00p | 308.00p | 304.00p | 307.00p | 37690 |
14/09/2022 | 304.00p | 306.00p | 302.00p | 304.00p | 188333 |
13/09/2022 | 311.00p | 314.84p | 305.00p | 306.00p | 209995 |
12/09/2022 | 302.00p | 308.00p | 300.64p | 308.00p | 74238 |
09/09/2022 | 297.00p | 303.00p | 293.00p | 303.00p | 105970 |
08/09/2022 | 294.00p | 295.97p | 289.08p | 295.00p | 184988 |
07/09/2022 | 287.00p | 294.00p | 287.00p | 293.50p | 219028 |
06/09/2022 | 292.00p | 293.00p | 286.64p | 288.00p | 95056 |
05/09/2022 | 294.00p | 295.00p | 288.25p | 290.50p | 56254 |
02/09/2022 | 291.00p | 296.00p | 287.00p | 294.00p | 199235 |
01/09/2022 | 300.00p | 302.00p | 289.74p | 290.00p | 204140 |
31/08/2022 | 305.00p | 305.00p | 300.25p | 301.00p | 50488 |
30/08/2022 | 308.00p | 308.00p | 300.05p | 302.00p | 103190 |
29/08/2022 | 310.00p | 310.20p | 306.00p | 306.00p | 31216 |
26/08/2022 | 310.00p | 310.20p | 306.00p | 306.00p | 31216 |
25/08/2022 | 308.00p | 309.60p | 303.00p | 308.00p | 1801148 |
24/08/2022 | 308.00p | 308.00p | 304.38p | 306.00p | 57535 |
23/08/2022 | 312.00p | 313.50p | 305.00p | 305.00p | 70675 |
22/08/2022 | 317.00p | 318.00p | 310.00p | 310.00p | 281699 |
19/08/2022 | 318.00p | 320.00p | 312.05p | 320.00p | 68012 |
18/08/2022 | 311.00p | 318.00p | 311.00p | 318.00p | 83762 |
17/08/2022 | 318.00p | 319.00p | 311.00p | 312.00p | 107266 |
16/08/2022 | 317.00p | 322.00p | 316.00p | 318.00p | 151146 |
15/08/2022 | 312.00p | 317.00p | 306.56p | 317.00p | 90335 |
12/08/2022 | 307.00p | 312.00p | 304.75p | 307.00p | 94102 |
11/08/2022 | 310.00p | 310.00p | 303.00p | 305.00p | 188543 |
10/08/2022 | 306.00p | 307.22p | 303.00p | 303.00p | 480456 |
09/08/2022 | 305.00p | 310.00p | 303.60p | 306.00p | 300776 |
08/08/2022 | 307.00p | 310.00p | 301.00p | 303.00p | 170160 |
05/08/2022 | 302.00p | 306.00p | 299.00p | 301.00p | 384977 |
04/08/2022 | 300.00p | 302.70p | 300.00p | 301.00p | 48144 |
03/08/2022 | 299.00p | 306.21p | 298.67p | 299.00p | 87834 |
02/08/2022 | 298.00p | 302.00p | 297.00p | 301.00p | 64128 |
01/08/2022 | 295.00p | 300.00p | 295.00p | 299.00p | 67499 |
29/07/2022 | 298.00p | 304.00p | 297.54p | 298.00p | 170277 |
28/07/2022 | 295.00p | 299.00p | 295.00p | 296.00p | 42966 |
27/07/2022 | 300.00p | 300.79p | 296.00p | 296.00p | 162278 |
26/07/2022 | 300.00p | 302.00p | 298.00p | 300.00p | 115993 |
25/07/2022 | 301.00p | 302.92p | 299.56p | 300.00p | 90159 |
22/07/2022 | 298.00p | 302.64p | 296.39p | 301.00p | 110946 |
21/07/2022 | 292.00p | 299.00p | 292.00p | 297.00p | 56463 |
20/07/2022 | 299.00p | 300.00p | 295.78p | 300.00p | 55633 |
19/07/2022 | 296.00p | 297.00p | 291.67p | 297.00p | 97010 |
18/07/2022 | 291.00p | 297.00p | 290.00p | 291.00p | 136942 |
15/07/2022 | 287.00p | 293.00p | 285.60p | 293.00p | 99618 |
14/07/2022 | 287.00p | 289.99p | 287.00p | 287.50p | 46218 |
13/07/2022 | 292.00p | 294.12p | 288.41p | 289.50p | 41078 |
12/07/2022 | 294.00p | 296.85p | 291.76p | 295.00p | 203222 |
11/07/2022 | 289.00p | 294.73p | 289.00p | 293.50p | 61382 |
08/07/2022 | 292.00p | 293.00p | 290.00p | 292.00p | 97533 |
07/07/2022 | 290.00p | 293.68p | 290.00p | 292.00p | 84127 |
06/07/2022 | 287.00p | 293.46p | 287.00p | 288.00p | 75687 |
05/07/2022 | 292.00p | 294.00p | 287.31p | 287.50p | 59293 |
04/07/2022 | 289.00p | 294.32p | 289.00p | 293.50p | 49212 |
01/07/2022 | 288.00p | 290.25p | 283.03p | 290.00p | 161113 |
30/06/2022 | 289.00p | 289.00p | 284.00p | 284.00p | 151187 |
29/06/2022 | 289.00p | 294.55p | 289.00p | 291.00p | 114354 |
28/06/2022 | 296.00p | 299.00p | 291.50p | 293.00p | 109544 |
27/06/2022 | 295.00p | 295.33p | 292.49p | 295.00p | 130331 |
24/06/2022 | 291.00p | 294.00p | 289.06p | 293.00p | 45127 |
23/06/2022 | 289.00p | 289.50p | 287.02p | 288.00p | 89820 |
22/06/2022 | 287.00p | 289.68p | 286.00p | 289.00p | 138654 |
21/06/2022 | 299.00p | 299.00p | 291.00p | 291.00p | 264676 |
20/06/2022 | 292.00p | 300.00p | 285.00p | 293.00p | 198335 |
17/06/2022 | 287.00p | 293.00p | 285.00p | 293.00p | 228619 |
16/06/2022 | 301.00p | 301.00p | 285.49p | 286.00p | 118013 |
15/06/2022 | 300.00p | 301.00p | 294.00p | 298.00p | 181812 |
14/06/2022 | 298.00p | 300.00p | 291.63p | 297.00p | 277192 |
13/06/2022 | 296.00p | 299.00p | 291.00p | 292.50p | 147943 |
10/06/2022 | 304.00p | 304.00p | 297.00p | 297.00p | 125547 |
09/06/2022 | 309.00p | 309.00p | 306.00p | 307.00p | 97442 |
08/06/2022 | 307.00p | 310.50p | 302.00p | 310.00p | 287649 |
07/06/2022 | 310.00p | 310.19p | 305.50p | 309.00p | 253240 |
06/06/2022 | 308.00p | 311.29p | 308.00p | 309.00p | 102966 |
03/06/2022 | 306.00p | 310.00p | 305.71p | 307.50p | 95163 |
02/06/2022 | 306.00p | 310.00p | 305.71p | 307.50p | 95163 |
01/06/2022 | 306.00p | 310.00p | 305.71p | 307.50p | 92813 |
31/05/2022 | 303.00p | 312.00p | 303.00p | 305.00p | 435705 |
27/05/2022 | 306.00p | 307.00p | 303.00p | 307.00p | 294756 |
26/05/2022 | 299.00p | 306.00p | 296.88p | 306.00p | 130651 |
25/05/2022 | 299.00p | 300.23p | 295.80p | 300.00p | 124427 |
24/05/2022 | 297.00p | 299.00p | 293.00p | 297.00p | 88675 |
23/05/2022 | 301.00p | 302.38p | 297.68p | 301.00p | 148699 |
20/05/2022 | 299.00p | 300.37p | 295.00p | 296.00p | 100779 |
19/05/2022 | 304.00p | 304.00p | 292.88p | 296.50p | 87427 |
18/05/2022 | 304.00p | 311.00p | 303.53p | 308.00p | 258587 |
17/05/2022 | 304.00p | 305.08p | 300.71p | 302.50p | 148121 |
16/05/2022 | 301.00p | 303.00p | 298.75p | 300.00p | 409692 |
13/05/2022 | 297.00p | 302.00p | 293.70p | 301.00p | 76847 |
12/05/2022 | 294.00p | 296.64p | 290.00p | 291.00p | 75984 |
11/05/2022 | 303.00p | 303.00p | 295.00p | 297.00p | 96869 |
10/05/2022 | 300.00p | 301.78p | 296.00p | 296.00p | 574083 |
09/05/2022 | 295.00p | 300.22p | 293.36p | 296.50p | 83587 |
06/05/2022 | 301.00p | 302.34p | 298.36p | 302.00p | 95008 |
05/05/2022 | 303.00p | 306.02p | 301.30p | 301.50p | 138211 |
04/05/2022 | 305.00p | 307.67p | 300.00p | 300.00p | 297631 |
03/05/2022 | 304.00p | 307.00p | 303.00p | 304.50p | 161636 |
02/05/2022 | 315.00p | 315.00p | 305.54p | 306.00p | 229158 |
29/04/2022 | 315.00p | 315.00p | 305.54p | 306.00p | 204158 |
28/04/2022 | 310.00p | 314.46p | 307.78p | 312.00p | 89644 |
27/04/2022 | 307.00p | 310.00p | 304.00p | 308.50p | 257768 |
26/04/2022 | 307.00p | 310.00p | 303.88p | 306.00p | 150990 |
25/04/2022 | 302.00p | 307.00p | 302.00p | 303.00p | 167506 |
22/04/2022 | 305.00p | 315.72p | 305.00p | 308.00p | 164132 |
21/04/2022 | 302.00p | 314.00p | 302.00p | 313.00p | 139161 |
20/04/2022 | 308.00p | 309.00p | 306.00p | 309.00p | 94932 |
19/04/2022 | 307.00p | 308.89p | 304.00p | 304.00p | 106524 |
14/04/2022 | 305.00p | 309.00p | 303.07p | 307.00p | 168517 |
13/04/2022 | 304.00p | 310.67p | 304.00p | 307.00p | 211530 |
12/04/2022 | 305.00p | 306.00p | 300.00p | 304.50p | 119956 |
11/04/2022 | 305.00p | 308.00p | 303.77p | 305.00p | 149203 |
08/04/2022 | 304.00p | 310.00p | 301.42p | 310.00p | 112104 |
07/04/2022 | 298.00p | 302.00p | 298.00p | 301.00p | 189003 |
06/04/2022 | 299.00p | 302.00p | 296.38p | 300.50p | 149762 |
05/04/2022 | 299.00p | 301.85p | 295.00p | 300.00p | 173587 |
04/04/2022 | 300.00p | 302.00p | 296.00p | 299.50p | 240527 |
01/04/2022 | 302.00p | 303.00p | 297.00p | 297.00p | 178294 |
31/03/2022 | 298.00p | 301.85p | 295.56p | 301.00p | 151157 |
30/03/2022 | 294.00p | 299.00p | 294.00p | 296.00p | 418968 |
29/03/2022 | 294.00p | 298.50p | 289.19p | 298.00p | 285350 |
28/03/2022 | 291.00p | 292.00p | 286.92p | 290.00p | 134932 |
25/03/2022 | 288.00p | 290.55p | 284.00p | 290.00p | 213178 |
24/03/2022 | 288.00p | 288.00p | 285.46p | 287.00p | 96165 |
23/03/2022 | 292.00p | 292.00p | 285.00p | 287.00p | 149504 |
22/03/2022 | 288.00p | 290.44p | 285.00p | 287.00p | 372745 |
21/03/2022 | 288.00p | 288.00p | 285.32p | 287.00p | 262251 |
18/03/2022 | 285.00p | 289.00p | 282.00p | 289.00p | 160525 |
17/03/2022 | 287.00p | 287.00p | 281.00p | 286.00p | 140809 |
16/03/2022 | 286.00p | 286.00p | 280.00p | 284.00p | 220071 |
15/03/2022 | 277.00p | 279.00p | 275.00p | 279.00p | 171155 |
14/03/2022 | 280.00p | 282.60p | 278.46p | 282.00p | 89897 |
11/03/2022 | 282.00p | 283.00p | 278.30p | 280.00p | 232614 |
10/03/2022 | 278.00p | 280.00p | 274.09p | 276.00p | 138175 |
09/03/2022 | 282.00p | 282.00p | 274.00p | 276.00p | 181968 |
08/03/2022 | 275.00p | 278.00p | 270.00p | 273.00p | 180345 |
07/03/2022 | 272.00p | 278.00p | 269.06p | 278.00p | 199215 |
04/03/2022 | 277.00p | 279.73p | 276.00p | 276.00p | 211790 |
03/03/2022 | 282.00p | 282.00p | 278.00p | 281.00p | 234523 |
02/03/2022 | 276.00p | 282.00p | 273.81p | 282.00p | 235780 |
*Close Price adjusted for both dividends and splits