Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 194.20p | 195.25p | 191.30p | 195.25p | 2996 |
10/08/2022 | 190.90p | 196.65p | 189.10p | 196.65p | 18994 |
09/08/2022 | 188.40p | 195.70p | 186.50p | 195.70p | 5215 |
08/08/2022 | 186.80p | 188.80p | 186.80p | 187.55p | 4556 |
05/08/2022 | 190.60p | 192.10p | 187.40p | 192.10p | 52986 |
04/08/2022 | 194.70p | 196.00p | 192.00p | 192.00p | 57717 |
03/08/2022 | 190.90p | 195.00p | 186.80p | 195.00p | 14503 |
02/08/2022 | 189.90p | 188.50p | 185.30p | 186.20p | 14044 |
01/08/2022 | 189.90p | 193.80p | 188.90p | 191.55p | 16818 |
29/07/2022 | 183.10p | 188.05p | 182.20p | 188.05p | 56961 |
28/07/2022 | 183.40p | 183.65p | 179.90p | 183.65p | 63600 |
27/07/2022 | 181.70p | 185.10p | 180.70p | 185.10p | 341579 |
26/07/2022 | 181.30p | 187.00p | 180.60p | 187.00p | 9469 |
25/07/2022 | 182.90p | 186.40p | 180.70p | 186.40p | 26104 |
22/07/2022 | 186.20p | 186.20p | 181.35p | 181.35p | 9288 |
21/07/2022 | 185.20p | 190.20p | 178.70p | 186.70p | 14706 |
20/07/2022 | 190.00p | 190.70p | 183.30p | 188.70p | 19245 |
19/07/2022 | 181.10p | 186.80p | 180.80p | 186.80p | 8964 |
18/07/2022 | 174.50p | 182.00p | 178.70p | 178.70p | 26595 |
15/07/2022 | 174.50p | 177.80p | 174.00p | 174.00p | 35328 |
14/07/2022 | 174.80p | 175.40p | 170.80p | 170.80p | 18177 |
13/07/2022 | 175.90p | 178.60p | 173.40p | 178.60p | 39407 |
12/07/2022 | 179.00p | 183.50p | 174.80p | 183.50p | 7935 |
11/07/2022 | 183.70p | 183.70p | 180.20p | 180.20p | 9480 |
08/07/2022 | 184.80p | 186.50p | 182.00p | 185.95p | 25124 |
07/07/2022 | 172.50p | 181.20p | 172.50p | 176.90p | 48384 |
06/07/2022 | 173.40p | 173.40p | 169.30p | 172.30p | 34609 |
05/07/2022 | 188.80p | 188.80p | 169.00p | 169.20p | 148688 |
04/07/2022 | 186.10p | 187.20p | 182.30p | 184.20p | 10902 |
01/07/2022 | 189.00p | 189.52p | 183.00p | 186.75p | 34610 |
30/06/2022 | 196.60p | 196.60p | 185.00p | 188.75p | 37468 |
29/06/2022 | 202.20p | 202.20p | 199.10p | 199.25p | 5869 |
28/06/2022 | 199.30p | 204.60p | 198.30p | 204.00p | 138616 |
27/06/2022 | 212.80p | 212.80p | 206.80p | 212.10p | 9205 |
24/06/2022 | 209.00p | 209.00p | 206.00p | 208.60p | 16125 |
23/06/2022 | 220.40p | 220.40p | 208.40p | 208.40p | 90119 |
22/06/2022 | 212.40p | 224.40p | 212.40p | 224.40p | 11262 |
21/06/2022 | 214.80p | 219.20p | 213.20p | 213.20p | 90641 |
20/06/2022 | 203.00p | 213.00p | 202.20p | 208.80p | 25980 |
17/06/2022 | 203.40p | 205.40p | 202.40p | 204.00p | 19015 |
16/06/2022 | 207.60p | 207.60p | 198.70p | 198.70p | 14533 |
15/06/2022 | 211.20p | 213.00p | 208.80p | 210.00p | 6552 |
14/06/2022 | 206.20p | 207.80p | 201.40p | 207.60p | 15614 |
13/06/2022 | 213.80p | 213.80p | 197.90p | 205.40p | 66181 |
10/06/2022 | 209.20p | 214.20p | 203.60p | 208.50p | 14342 |
09/06/2022 | 219.40p | 221.20p | 212.80p | 215.60p | 31995 |
08/06/2022 | 215.60p | 217.60p | 214.20p | 216.70p | 33523 |
07/06/2022 | 209.60p | 210.40p | 206.20p | 210.40p | 5312 |
06/06/2022 | 208.00p | 213.60p | 208.00p | 209.20p | 18356 |
03/06/2022 | 211.20p | 212.60p | 207.90p | 207.90p | 15908 |
02/06/2022 | 211.20p | 212.60p | 207.90p | 207.90p | 15908 |
01/06/2022 | 211.20p | 212.60p | 207.90p | 207.90p | 15908 |
31/05/2022 | 212.80p | 218.60p | 212.20p | 218.60p | 6965 |
30/05/2022 | 212.40p | 214.30p | 210.00p | 210.40p | 28385 |
27/05/2022 | 207.00p | 211.60p | 207.00p | 210.20p | 15501 |
26/05/2022 | 205.00p | 210.00p | 205.00p | 206.60p | 12676 |
25/05/2022 | 207.60p | 210.40p | 207.20p | 207.60p | 48431 |
24/05/2022 | 199.00p | 209.60p | 199.00p | 207.60p | 34590 |
23/05/2022 | 195.30p | 207.00p | 195.30p | 207.00p | 23562 |
20/05/2022 | 191.10p | 197.30p | 191.10p | 195.90p | 14044 |
19/05/2022 | 191.30p | 192.60p | 186.40p | 186.40p | 19410 |
18/05/2022 | 191.80p | 193.99p | 189.60p | 189.60p | 12563 |
17/05/2022 | 192.50p | 193.30p | 185.50p | 185.50p | 38945 |
16/05/2022 | 186.70p | 191.80p | 186.70p | 187.80p | 27548 |
13/05/2022 | 187.40p | 189.30p | 183.20p | 183.20p | 22664 |
12/05/2022 | 180.40p | 184.00p | 178.20p | 178.40p | 39141 |
11/05/2022 | 176.10p | 182.50p | 174.30p | 182.35p | 35456 |
10/05/2022 | 177.90p | 180.30p | 170.30p | 170.30p | 10190 |
09/05/2022 | 176.70p | 182.00p | 175.10p | 177.10p | 50893 |
06/05/2022 | 177.20p | 182.20p | 173.50p | 178.00p | 34059 |
05/05/2022 | 179.80p | 184.33p | 177.80p | 180.60p | 93740 |
04/05/2022 | 179.10p | 179.10p | 173.60p | 173.60p | 41770 |
03/05/2022 | 170.70p | 177.20p | 170.70p | 177.20p | 56843 |
02/05/2022 | 171.90p | 176.80p | 171.90p | 173.40p | 50676 |
29/04/2022 | 171.90p | 176.80p | 171.90p | 173.40p | 50676 |
28/04/2022 | 168.80p | 172.80p | 168.70p | 169.90p | 49697 |
27/04/2022 | 170.70p | 170.80p | 164.50p | 164.50p | 36131 |
26/04/2022 | 172.60p | 174.30p | 168.80p | 168.80p | 28746 |
25/04/2022 | 172.60p | 173.90p | 169.80p | 171.70p | 46506 |
22/04/2022 | 171.00p | 177.50p | 170.30p | 173.50p | 55597 |
21/04/2022 | 170.10p | 174.10p | 166.50p | 166.50p | 86585 |
20/04/2022 | 156.30p | 171.90p | 156.30p | 171.20p | 80267 |
19/04/2022 | 159.90p | 162.00p | 157.90p | 162.00p | 32968 |
18/04/2022 | 161.30p | 164.10p | 160.20p | 160.90p | 18992 |
15/04/2022 | 161.30p | 164.10p | 160.20p | 160.90p | 18992 |
14/04/2022 | 161.30p | 164.10p | 160.20p | 160.90p | 18992 |
13/04/2022 | 160.50p | 163.00p | 159.00p | 161.50p | 45426 |
12/04/2022 | 174.00p | 174.00p | 158.70p | 158.70p | 98279 |
11/04/2022 | 162.80p | 175.00p | 160.70p | 171.60p | 79423 |
08/04/2022 | 160.30p | 165.30p | 158.40p | 158.40p | 75308 |
07/04/2022 | 159.10p | 163.30p | 157.80p | 157.80p | 26316 |
06/04/2022 | 163.00p | 164.40p | 156.00p | 156.80p | 41812 |
05/04/2022 | 168.90p | 168.90p | 161.60p | 162.60p | 30962 |
04/04/2022 | 166.50p | 172.20p | 166.50p | 166.70p | 23722 |
01/04/2022 | 173.20p | 173.50p | 168.80p | 168.80p | 24828 |
31/03/2022 | 175.75p | 175.75p | 168.00p | 170.05p | 93342 |
30/03/2022 | 179.00p | 180.25p | 174.90p | 179.70p | 92409 |
29/03/2022 | 163.50p | 180.75p | 163.50p | 178.00p | 125058 |
28/03/2022 | 163.35p | 167.10p | 162.80p | 164.20p | 113689 |
25/03/2022 | 165.95p | 168.65p | 162.65p | 163.80p | 149894 |
24/03/2022 | 171.15p | 171.15p | 164.55p | 167.15p | 45409 |
23/03/2022 | 170.35p | 176.00p | 169.95p | 169.95p | 37722 |
22/03/2022 | 170.40p | 177.90p | 170.40p | 175.05p | 61072 |
21/03/2022 | 171.00p | 173.05p | 167.50p | 170.10p | 72181 |
18/03/2022 | 170.80p | 173.55p | 166.40p | 170.80p | 69910 |
17/03/2022 | 171.55p | 173.60p | 167.10p | 171.15p | 56035 |
16/03/2022 | 160.00p | 173.20p | 160.00p | 170.25p | 103213 |
15/03/2022 | 176.05p | 176.05p | 158.90p | 161.55p | 78090 |
14/03/2022 | 173.35p | 176.10p | 168.55p | 175.55p | 126765 |
11/03/2022 | 170.40p | 174.65p | 166.05p | 167.55p | 65585 |
10/03/2022 | 170.60p | 172.55p | 167.10p | 170.25p | 58643 |
09/03/2022 | 157.20p | 169.95p | 156.00p | 165.40p | 191095 |
08/03/2022 | 150.00p | 158.90p | 149.15p | 153.95p | 264242 |
07/03/2022 | 162.85p | 162.85p | 142.61p | 151.00p | 895803 |
04/03/2022 | 181.80p | 181.80p | 163.05p | 166.97p | 185449 |
03/03/2022 | 190.00p | 190.30p | 180.00p | 182.75p | 66493 |
02/03/2022 | 188.10p | 192.55p | 184.80p | 188.95p | 83022 |
01/03/2022 | 201.20p | 201.20p | 187.95p | 188.45p | 73771 |
28/02/2022 | 199.20p | 199.90p | 189.95p | 199.90p | 106573 |
25/02/2022 | 190.00p | 207.60p | 190.00p | 206.40p | 140532 |
24/02/2022 | 191.05p | 195.95p | 187.58p | 193.90p | 168248 |
23/02/2022 | 208.80p | 213.30p | 198.80p | 207.20p | 60593 |
22/02/2022 | 207.00p | 214.80p | 207.00p | 207.00p | 91070 |
21/02/2022 | 216.00p | 219.40p | 211.70p | 213.80p | 56062 |
18/02/2022 | 218.40p | 218.88p | 215.60p | 217.60p | 15074 |
17/02/2022 | 224.50p | 226.10p | 217.00p | 221.10p | 74315 |
16/02/2022 | 220.60p | 228.30p | 220.10p | 222.30p | 56121 |
15/02/2022 | 220.00p | 228.70p | 219.90p | 224.40p | 52826 |
14/02/2022 | 219.10p | 221.30p | 214.70p | 218.70p | 81470 |
11/02/2022 | 220.00p | 229.70p | 219.80p | 225.00p | 89410 |
10/02/2022 | 224.60p | 230.90p | 224.30p | 225.55p | 173106 |
09/02/2022 | 220.00p | 231.60p | 218.30p | 231.60p | 140124 |
08/02/2022 | 211.70p | 222.90p | 203.70p | 215.00p | 290827 |
07/02/2022 | 207.80p | 213.00p | 206.70p | 206.70p | 68579 |
04/02/2022 | 208.80p | 209.70p | 202.20p | 202.20p | 21581 |
03/02/2022 | 203.60p | 210.00p | 200.90p | 209.10p | 50889 |
02/02/2022 | 201.80p | 208.20p | 199.95p | 201.00p | 70734 |
01/02/2022 | 196.00p | 201.00p | 195.20p | 201.00p | 44592 |
31/01/2022 | 195.05p | 197.80p | 193.10p | 197.80p | 99575 |
28/01/2022 | 199.95p | 199.95p | 190.70p | 191.60p | 69100 |
27/01/2022 | 194.00p | 198.90p | 193.45p | 195.70p | 65938 |
26/01/2022 | 192.85p | 198.00p | 192.85p | 193.50p | 31470 |
25/01/2022 | 186.45p | 192.47p | 185.00p | 190.15p | 184523 |
24/01/2022 | 194.50p | 194.70p | 184.60p | 185.85p | 69259 |
21/01/2022 | 204.90p | 204.90p | 195.20p | 196.40p | 52932 |
20/01/2022 | 215.60p | 215.60p | 204.40p | 210.30p | 95956 |
19/01/2022 | 217.10p | 220.46p | 213.80p | 215.20p | 58693 |
18/01/2022 | 216.00p | 220.70p | 214.40p | 220.70p | 137110 |
17/01/2022 | 214.60p | 218.90p | 211.90p | 217.60p | 32393 |
14/01/2022 | 216.80p | 217.50p | 211.70p | 211.70p | 32303 |
13/01/2022 | 211.30p | 219.70p | 211.20p | 216.70p | 120644 |
12/01/2022 | 209.00p | 211.90p | 208.20p | 211.90p | 92165 |
10/01/2022 | 190.00p | 202.10p | 189.50p | 202.00p | 127387 |
07/01/2022 | 185.75p | 192.65p | 185.75p | 189.60p | 47693 |
06/01/2022 | 187.50p | 192.95p | 186.30p | 192.95p | 59458 |
05/01/2022 | 185.15p | 188.90p | 183.65p | 188.90p | 278673 |
04/01/2022 | 183.30p | 186.90p | 179.90p | 185.75p | 64325 |
03/01/2022 | 184.00p | 184.00p | 178.77p | 178.90p | 8189 |
31/12/2021 | 184.00p | 184.00p | 178.77p | 178.90p | 8189 |
30/12/2021 | 182.05p | 184.25p | 180.05p | 184.25p | 43723 |
29/12/2021 | 198.60p | 201.00p | 178.00p | 178.00p | 174538 |
28/12/2021 | 200.60p | 201.50p | 183.56p | 201.40p | 7505 |
27/12/2021 | 200.60p | 201.50p | 183.56p | 201.40p | 7505 |
24/12/2021 | 200.60p | 201.50p | 183.56p | 201.40p | 7505 |
23/12/2021 | 183.00p | 184.85p | 182.05p | 184.85p | 21192 |
22/12/2021 | 182.70p | 184.65p | 179.25p | 184.65p | 33886 |
21/12/2021 | 183.85p | 184.35p | 175.50p | 182.90p | 242056 |
20/12/2021 | 182.00p | 184.85p | 180.40p | 183.60p | 32517 |
17/12/2021 | 184.30p | 186.00p | 182.70p | 183.98p | 72302 |
16/12/2021 | 183.10p | 188.75p | 182.45p | 188.75p | 40828 |
15/12/2021 | 183.35p | 183.35p | 179.93p | 179.93p | 67842 |
14/12/2021 | 181.60p | 185.70p | 181.20p | 182.55p | 83366 |
13/12/2021 | 183.50p | 183.65p | 179.45p | 179.45p | 65305 |
10/12/2021 | 182.75p | 183.85p | 180.05p | 180.05p | 182366 |
09/12/2021 | 165.00p | 185.95p | 165.00p | 185.95p | 35616 |
08/12/2021 | 184.20p | 187.45p | 183.15p | 183.85p | 59648 |
07/12/2021 | 179.85p | 184.45p | 179.85p | 180.95p | 83583 |
06/12/2021 | 171.20p | 180.90p | 169.50p | 180.20p | 122371 |
03/12/2021 | 172.35p | 172.40p | 165.55p | 165.55p | 57329 |
02/12/2021 | 166.35p | 169.70p | 164.87p | 167.35p | 58203 |
01/12/2021 | 166.45p | 169.95p | 166.45p | 169.95p | 53432 |
30/11/2021 | 175.10p | 175.10p | 160.25p | 166.95p | 98905 |
29/11/2021 | 166.60p | 173.95p | 165.15p | 173.95p | 347734 |
26/11/2021 | 174.10p | 174.40p | 162.95p | 166.00p | 97505 |
25/11/2021 | 175.95p | 178.50p | 175.85p | 178.50p | 22965 |
24/11/2021 | 183.00p | 183.25p | 174.90p | 174.90p | 104358 |
23/11/2021 | 181.25p | 186.05p | 179.65p | 186.05p | 88177 |
22/11/2021 | 179.40p | 184.50p | 177.65p | 184.30p | 32179 |
19/11/2021 | 181.95p | 183.55p | 174.60p | 179.40p | 91367 |
18/11/2021 | 181.40p | 185.75p | 180.20p | 185.75p | 130171 |
17/11/2021 | 183.95p | 185.20p | 181.05p | 182.40p | 115291 |
16/11/2021 | 190.55p | 190.60p | 182.31p | 184.55p | 121506 |
15/11/2021 | 192.00p | 193.00p | 189.90p | 191.85p | 67706 |
12/11/2021 | 195.55p | 195.95p | 190.45p | 191.15p | 69437 |
11/11/2021 | 192.80p | 199.50p | 192.80p | 197.95p | 33874 |
10/11/2021 | 198.00p | 200.20p | 192.77p | 197.80p | 62006 |
09/11/2021 | 202.40p | 202.40p | 197.28p | 200.90p | 62025 |
08/11/2021 | 203.10p | 206.60p | 201.70p | 206.55p | 27171 |
05/11/2021 | 196.50p | 206.30p | 196.50p | 202.90p | 43964 |
04/11/2021 | 201.00p | 208.20p | 193.85p | 196.85p | 73766 |
*Close Price adjusted for both dividends and splits