Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 286.50p | 292.50p | 281.50p | 289.50p | 339015 |
10/08/2022 | 285.50p | 294.50p | 284.50p | 286.50p | 156799 |
09/08/2022 | 289.50p | 295.50p | 288.30p | 292.50p | 120242 |
08/08/2022 | 295.00p | 298.96p | 291.50p | 292.00p | 73152 |
05/08/2022 | 300.00p | 306.00p | 293.50p | 299.00p | 303180 |
04/08/2022 | 276.50p | 310.00p | 275.08p | 306.50p | 961236 |
03/08/2022 | 279.00p | 280.00p | 274.32p | 276.50p | 759395 |
02/08/2022 | 274.00p | 281.50p | 272.00p | 280.00p | 349221 |
01/08/2022 | 275.00p | 281.00p | 272.50p | 279.00p | 86505 |
29/07/2022 | 277.50p | 282.00p | 261.45p | 280.00p | 142262 |
28/07/2022 | 278.00p | 280.50p | 271.50p | 280.00p | 513592 |
27/07/2022 | 267.00p | 277.30p | 263.64p | 277.00p | 406407 |
26/07/2022 | 272.00p | 276.00p | 270.20p | 273.00p | 283786 |
25/07/2022 | 273.00p | 277.50p | 271.00p | 272.50p | 147166 |
22/07/2022 | 277.00p | 280.00p | 274.72p | 278.00p | 199858 |
21/07/2022 | 271.50p | 281.50p | 271.50p | 280.50p | 166650 |
20/07/2022 | 277.00p | 282.50p | 276.16p | 280.00p | 398282 |
19/07/2022 | 275.00p | 285.00p | 275.00p | 278.50p | 217058 |
18/07/2022 | 282.50p | 286.00p | 280.30p | 283.50p | 107317 |
15/07/2022 | 278.00p | 285.00p | 274.50p | 284.00p | 128130 |
14/07/2022 | 278.00p | 288.85p | 278.00p | 282.50p | 121876 |
13/07/2022 | 278.50p | 290.00p | 278.50p | 288.00p | 96615 |
12/07/2022 | 295.50p | 297.72p | 284.00p | 287.50p | 164801 |
11/07/2022 | 284.00p | 293.50p | 282.50p | 290.00p | 494854 |
08/07/2022 | 290.00p | 292.00p | 283.50p | 286.00p | 490143 |
07/07/2022 | 293.50p | 294.11p | 284.00p | 290.00p | 171380 |
06/07/2022 | 295.50p | 302.00p | 282.92p | 292.50p | 254928 |
05/07/2022 | 295.00p | 295.00p | 285.00p | 292.50p | 127388 |
04/07/2022 | 295.50p | 299.50p | 288.00p | 292.00p | 599056 |
01/07/2022 | 295.50p | 298.65p | 288.50p | 295.00p | 290769 |
30/06/2022 | 294.00p | 309.00p | 293.49p | 295.00p | 815045 |
29/06/2022 | 310.00p | 310.00p | 290.50p | 296.50p | 299981 |
28/06/2022 | 296.00p | 297.50p | 290.50p | 295.50p | 98171 |
27/06/2022 | 288.00p | 295.50p | 281.00p | 294.50p | 349049 |
24/06/2022 | 283.00p | 295.00p | 283.00p | 290.50p | 952632 |
23/06/2022 | 282.00p | 291.50p | 282.00p | 289.50p | 103385 |
22/06/2022 | 283.50p | 290.53p | 281.74p | 289.50p | 140080 |
21/06/2022 | 282.00p | 290.50p | 282.00p | 290.00p | 254914 |
20/06/2022 | 278.50p | 285.00p | 278.50p | 283.00p | 157918 |
17/06/2022 | 277.00p | 284.50p | 273.05p | 283.50p | 166112 |
16/06/2022 | 272.00p | 283.00p | 270.50p | 279.50p | 241853 |
15/06/2022 | 285.00p | 286.53p | 279.00p | 279.00p | 199559 |
14/06/2022 | 294.50p | 298.00p | 280.00p | 286.50p | 780562 |
13/06/2022 | 300.50p | 306.50p | 292.30p | 296.50p | 283436 |
10/06/2022 | 308.00p | 311.33p | 300.00p | 302.00p | 76277 |
09/06/2022 | 312.00p | 317.85p | 303.00p | 310.00p | 399926 |
08/06/2022 | 306.50p | 318.50p | 304.00p | 316.00p | 640673 |
07/06/2022 | 318.50p | 318.50p | 301.00p | 311.00p | 303110 |
06/06/2022 | 302.50p | 314.61p | 298.50p | 304.50p | 220863 |
03/06/2022 | 308.50p | 311.00p | 297.50p | 300.00p | 153378 |
02/06/2022 | 308.50p | 311.00p | 297.50p | 300.00p | 153378 |
01/06/2022 | 308.50p | 311.00p | 297.50p | 300.00p | 153378 |
31/05/2022 | 304.00p | 306.50p | 298.50p | 301.00p | 610687 |
30/05/2022 | 300.50p | 307.01p | 298.50p | 303.00p | 136259 |
27/05/2022 | 279.00p | 303.00p | 279.00p | 299.00p | 199220 |
26/05/2022 | 288.00p | 294.50p | 283.59p | 292.50p | 145654 |
25/05/2022 | 283.50p | 289.00p | 278.00p | 288.00p | 785376 |
24/05/2022 | 280.00p | 284.50p | 276.72p | 277.50p | 142178 |
23/05/2022 | 288.00p | 290.00p | 278.50p | 278.50p | 389443 |
20/05/2022 | 279.00p | 290.00p | 278.34p | 288.50p | 360210 |
19/05/2022 | 281.00p | 281.00p | 267.00p | 278.00p | 140668 |
18/05/2022 | 281.00p | 284.00p | 275.00p | 276.50p | 121655 |
17/05/2022 | 273.00p | 281.00p | 271.50p | 280.00p | 380063 |
16/05/2022 | 272.00p | 277.00p | 270.50p | 273.50p | 129604 |
13/05/2022 | 260.00p | 276.00p | 260.00p | 273.50p | 139102 |
12/05/2022 | 270.50p | 272.00p | 254.50p | 262.50p | 229640 |
11/05/2022 | 269.00p | 273.50p | 263.00p | 271.00p | 120009 |
10/05/2022 | 268.50p | 279.00p | 264.50p | 266.00p | 262896 |
09/05/2022 | 280.00p | 285.50p | 272.72p | 278.00p | 341388 |
06/05/2022 | 278.00p | 290.00p | 271.39p | 286.50p | 231030 |
05/05/2022 | 285.00p | 289.50p | 281.50p | 284.00p | 182785 |
04/05/2022 | 284.00p | 290.00p | 266.00p | 281.00p | 133617 |
03/05/2022 | 287.50p | 290.00p | 274.00p | 282.00p | 132778 |
02/05/2022 | 274.50p | 282.50p | 274.50p | 280.50p | 160256 |
29/04/2022 | 274.50p | 282.50p | 274.50p | 280.50p | 160256 |
28/04/2022 | 274.00p | 282.00p | 273.50p | 276.00p | 261639 |
27/04/2022 | 282.00p | 282.50p | 272.50p | 274.00p | 167134 |
26/04/2022 | 288.50p | 290.00p | 281.00p | 281.00p | 261649 |
25/04/2022 | 283.00p | 299.50p | 277.50p | 290.00p | 245624 |
22/04/2022 | 305.00p | 305.00p | 289.50p | 289.50p | 231240 |
21/04/2022 | 300.00p | 305.50p | 299.00p | 304.50p | 185368 |
20/04/2022 | 299.00p | 305.84p | 296.00p | 300.50p | 275948 |
19/04/2022 | 302.50p | 315.50p | 301.58p | 303.50p | 142315 |
18/04/2022 | 293.00p | 319.50p | 293.00p | 315.00p | 299394 |
15/04/2022 | 293.00p | 319.50p | 293.00p | 315.00p | 299394 |
14/04/2022 | 293.00p | 319.50p | 293.00p | 315.00p | 293145 |
13/04/2022 | 306.50p | 309.00p | 300.20p | 305.00p | 208581 |
12/04/2022 | 310.00p | 310.00p | 295.50p | 302.00p | 106163 |
11/04/2022 | 306.00p | 311.00p | 300.50p | 304.50p | 113677 |
08/04/2022 | 310.00p | 310.00p | 299.05p | 306.00p | 627173 |
07/04/2022 | 300.00p | 305.00p | 299.18p | 305.00p | 332790 |
06/04/2022 | 310.00p | 310.00p | 290.00p | 299.00p | 602263 |
05/04/2022 | 304.50p | 305.00p | 292.50p | 293.00p | 231934 |
04/04/2022 | 310.00p | 310.00p | 297.93p | 304.00p | 164180 |
01/04/2022 | 285.00p | 306.00p | 285.00p | 299.00p | 418737 |
31/03/2022 | 297.00p | 299.00p | 290.00p | 297.50p | 247372 |
30/03/2022 | 296.00p | 300.00p | 285.50p | 292.00p | 396854 |
29/03/2022 | 299.50p | 303.00p | 287.42p | 297.00p | 187512 |
28/03/2022 | 294.50p | 299.22p | 289.84p | 293.00p | 193069 |
25/03/2022 | 294.00p | 304.00p | 292.50p | 298.00p | 129730 |
24/03/2022 | 278.00p | 297.22p | 278.00p | 295.00p | 108384 |
23/03/2022 | 281.50p | 292.00p | 281.00p | 290.00p | 171842 |
22/03/2022 | 303.50p | 303.50p | 281.15p | 290.50p | 130112 |
21/03/2022 | 295.00p | 300.50p | 288.50p | 297.50p | 201958 |
18/03/2022 | 284.50p | 296.00p | 280.00p | 294.50p | 888956 |
17/03/2022 | 290.50p | 290.50p | 276.50p | 281.00p | 298959 |
16/03/2022 | 283.50p | 295.93p | 276.50p | 284.00p | 471155 |
15/03/2022 | 287.50p | 288.90p | 274.50p | 287.00p | 127172 |
14/03/2022 | 282.00p | 290.00p | 272.26p | 288.00p | 358382 |
11/03/2022 | 283.50p | 290.00p | 279.00p | 280.50p | 103031 |
10/03/2022 | 287.50p | 287.50p | 278.00p | 281.50p | 121378 |
09/03/2022 | 270.50p | 285.00p | 261.00p | 281.00p | 277725 |
08/03/2022 | 272.00p | 285.50p | 262.53p | 267.00p | 658211 |
07/03/2022 | 268.00p | 284.50p | 263.00p | 270.00p | 99400 |
04/03/2022 | 286.50p | 311.00p | 275.00p | 280.50p | 213252 |
03/03/2022 | 295.00p | 298.50p | 286.50p | 287.00p | 281510 |
02/03/2022 | 293.00p | 304.50p | 286.68p | 293.00p | 129268 |
01/03/2022 | 289.00p | 295.00p | 284.50p | 291.50p | 299581 |
28/02/2022 | 290.00p | 292.00p | 281.00p | 289.00p | 1027230 |
25/02/2022 | 277.50p | 286.00p | 274.00p | 286.00p | 1618179 |
24/02/2022 | 267.50p | 282.42p | 267.00p | 278.00p | 817180 |
23/02/2022 | 290.00p | 291.50p | 279.00p | 280.00p | 358067 |
22/02/2022 | 277.00p | 294.00p | 267.83p | 274.50p | 280928 |
21/02/2022 | 289.50p | 292.26p | 278.10p | 283.50p | 92512 |
18/02/2022 | 289.50p | 296.00p | 287.00p | 287.50p | 208580 |
17/02/2022 | 284.50p | 289.00p | 283.78p | 287.50p | 392436 |
16/02/2022 | 286.00p | 290.84p | 280.00p | 283.50p | 148912 |
15/02/2022 | 274.50p | 287.00p | 270.50p | 287.00p | 151010 |
14/02/2022 | 276.50p | 290.00p | 259.50p | 272.00p | 175781 |
11/02/2022 | 275.50p | 296.00p | 275.50p | 278.00p | 187599 |
10/02/2022 | 285.50p | 293.40p | 277.50p | 284.00p | 103080 |
09/02/2022 | 279.50p | 289.50p | 279.50p | 288.00p | 245827 |
08/02/2022 | 286.50p | 289.20p | 278.00p | 282.00p | 235736 |
07/02/2022 | 294.00p | 294.50p | 285.00p | 286.50p | 112064 |
04/02/2022 | 296.50p | 300.00p | 290.00p | 291.00p | 246108 |
03/02/2022 | 293.00p | 299.50p | 290.00p | 297.50p | 106075 |
02/02/2022 | 299.00p | 300.00p | 296.26p | 300.00p | 90568 |
01/02/2022 | 297.00p | 302.50p | 294.00p | 300.00p | 283167 |
31/01/2022 | 292.00p | 295.50p | 285.00p | 295.00p | 204680 |
28/01/2022 | 283.50p | 288.87p | 280.50p | 288.50p | 216758 |
27/01/2022 | 290.00p | 292.50p | 284.00p | 287.50p | 169690 |
26/01/2022 | 289.00p | 293.50p | 283.80p | 293.00p | 330983 |
25/01/2022 | 288.00p | 294.00p | 276.83p | 287.50p | 137001 |
24/01/2022 | 291.50p | 295.00p | 281.00p | 281.00p | 275939 |
21/01/2022 | 300.00p | 303.50p | 290.00p | 295.00p | 565928 |
20/01/2022 | 293.50p | 302.50p | 282.50p | 300.00p | 518019 |
19/01/2022 | 297.00p | 297.50p | 288.00p | 294.00p | 145761 |
18/01/2022 | 300.00p | 301.50p | 291.50p | 298.50p | 319266 |
17/01/2022 | 306.50p | 306.50p | 290.50p | 301.00p | 128993 |
14/01/2022 | 301.00p | 313.50p | 297.00p | 300.00p | 106477 |
13/01/2022 | 306.50p | 314.50p | 299.26p | 304.50p | 172286 |
12/01/2022 | 309.00p | 315.50p | 305.18p | 307.00p | 121855 |
10/01/2022 | 318.50p | 321.50p | 303.35p | 311.50p | 116534 |
07/01/2022 | 320.00p | 322.50p | 305.01p | 319.50p | 132524 |
06/01/2022 | 330.50p | 330.50p | 314.00p | 321.00p | 98148 |
05/01/2022 | 332.50p | 332.50p | 313.00p | 330.00p | 127946 |
04/01/2022 | 336.00p | 338.50p | 325.50p | 329.00p | 378620 |
03/01/2022 | 342.50p | 343.00p | 325.49p | 338.00p | 290145 |
31/12/2021 | 342.50p | 343.00p | 325.49p | 338.00p | 290145 |
30/12/2021 | 333.00p | 335.00p | 330.13p | 332.00p | 289119 |
29/12/2021 | 336.00p | 340.50p | 330.50p | 334.00p | 109403 |
28/12/2021 | 339.50p | 339.50p | 330.50p | 336.00p | 73731 |
27/12/2021 | 339.50p | 339.50p | 330.50p | 336.00p | 73731 |
24/12/2021 | 339.50p | 339.50p | 330.50p | 336.00p | 73731 |
23/12/2021 | 327.00p | 338.00p | 327.00p | 334.50p | 232153 |
22/12/2021 | 313.50p | 331.63p | 313.50p | 326.00p | 93835 |
21/12/2021 | 324.00p | 324.00p | 316.50p | 320.00p | 188223 |
20/12/2021 | 318.00p | 323.50p | 316.43p | 320.00p | 48680 |
17/12/2021 | 320.00p | 327.00p | 313.00p | 325.00p | 338043 |
16/12/2021 | 322.00p | 324.50p | 309.00p | 320.00p | 153027 |
15/12/2021 | 308.50p | 320.00p | 308.50p | 320.00p | 226681 |
14/12/2021 | 308.50p | 326.50p | 308.50p | 317.00p | 103831 |
13/12/2021 | 316.50p | 338.00p | 315.00p | 324.00p | 125970 |
10/12/2021 | 323.00p | 327.50p | 320.35p | 323.00p | 56789 |
09/12/2021 | 313.00p | 331.50p | 313.00p | 328.00p | 441084 |
08/12/2021 | 320.50p | 325.00p | 313.50p | 321.50p | 166233 |
07/12/2021 | 322.50p | 326.50p | 315.98p | 321.00p | 366092 |
06/12/2021 | 320.00p | 324.96p | 315.00p | 319.50p | 388510 |
03/12/2021 | 320.50p | 324.50p | 315.00p | 318.00p | 161748 |
02/12/2021 | 320.00p | 321.00p | 313.87p | 321.00p | 140374 |
01/12/2021 | 305.50p | 325.00p | 305.50p | 320.50p | 120511 |
30/11/2021 | 301.00p | 321.00p | 301.00p | 321.00p | 411751 |
29/11/2021 | 311.50p | 318.00p | 301.42p | 314.50p | 387725 |
26/11/2021 | 309.00p | 321.50p | 303.84p | 312.00p | 155167 |
25/11/2021 | 316.50p | 327.50p | 316.00p | 320.00p | 310574 |
24/11/2021 | 331.00p | 332.18p | 309.00p | 320.00p | 257019 |
23/11/2021 | 327.50p | 347.00p | 325.00p | 329.50p | 70817 |
22/11/2021 | 343.50p | 344.01p | 327.50p | 331.00p | 192771 |
19/11/2021 | 337.00p | 343.07p | 334.00p | 335.00p | 145585 |
18/11/2021 | 338.00p | 343.22p | 334.50p | 337.50p | 175777 |
17/11/2021 | 338.00p | 342.00p | 333.00p | 341.00p | 200426 |
16/11/2021 | 339.00p | 339.74p | 332.00p | 335.00p | 217332 |
15/11/2021 | 330.50p | 340.00p | 327.50p | 336.50p | 1118907 |
12/11/2021 | 330.50p | 336.83p | 321.95p | 334.00p | 171712 |
11/11/2021 | 328.50p | 329.50p | 314.50p | 328.50p | 246222 |
10/11/2021 | 326.00p | 333.50p | 315.00p | 326.00p | 358324 |
09/11/2021 | 334.50p | 336.00p | 329.00p | 331.50p | 202683 |
08/11/2021 | 327.00p | 336.50p | 323.00p | 335.00p | 91615 |
05/11/2021 | 329.50p | 335.00p | 323.23p | 329.50p | 111858 |
04/11/2021 | 326.00p | 331.00p | 318.83p | 328.50p | 294529 |
*Close Price adjusted for both dividends and splits