Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 291.50p | 298.78p | 289.76p | 292.00p | 392870 |
11/08/2022 | 290.00p | 300.01p | 288.50p | 295.50p | 370044 |
10/08/2022 | 289.50p | 299.00p | 284.07p | 288.00p | 72544 |
09/08/2022 | 295.00p | 300.00p | 292.00p | 295.00p | 195374 |
08/08/2022 | 297.00p | 303.50p | 295.50p | 295.50p | 53527 |
05/08/2022 | 297.50p | 305.50p | 296.00p | 299.00p | 69880 |
04/08/2022 | 300.50p | 304.66p | 290.50p | 300.00p | 168538 |
03/08/2022 | 295.00p | 301.50p | 290.75p | 294.00p | 162324 |
02/08/2022 | 298.50p | 307.50p | 287.80p | 294.50p | 242229 |
01/08/2022 | 313.50p | 319.50p | 303.00p | 304.25p | 379050 |
29/07/2022 | 317.00p | 324.25p | 312.00p | 312.00p | 145512 |
28/07/2022 | 335.00p | 335.00p | 316.00p | 325.50p | 85204 |
27/07/2022 | 325.50p | 334.50p | 312.50p | 327.25p | 109463 |
26/07/2022 | 328.00p | 335.00p | 321.50p | 329.50p | 96200 |
25/07/2022 | 329.00p | 331.00p | 319.40p | 323.50p | 86261 |
22/07/2022 | 314.50p | 331.00p | 314.18p | 324.00p | 148807 |
21/07/2022 | 331.50p | 331.50p | 314.50p | 315.00p | 29369 |
20/07/2022 | 324.00p | 331.00p | 319.00p | 321.00p | 43421 |
19/07/2022 | 320.50p | 324.50p | 315.50p | 324.50p | 36313 |
18/07/2022 | 322.50p | 326.00p | 317.00p | 324.00p | 84749 |
15/07/2022 | 320.00p | 321.50p | 314.50p | 315.50p | 69144 |
14/07/2022 | 326.00p | 333.00p | 320.00p | 320.00p | 35071 |
13/07/2022 | 325.50p | 333.00p | 324.00p | 326.75p | 28820 |
12/07/2022 | 325.50p | 330.50p | 325.50p | 327.00p | 60210 |
11/07/2022 | 334.00p | 335.50p | 328.00p | 328.75p | 156531 |
08/07/2022 | 342.00p | 345.50p | 334.00p | 334.00p | 83861 |
07/07/2022 | 329.50p | 345.50p | 327.98p | 334.00p | 129845 |
06/07/2022 | 333.50p | 340.50p | 326.50p | 337.50p | 91989 |
05/07/2022 | 332.50p | 340.16p | 325.00p | 328.00p | 196666 |
04/07/2022 | 326.50p | 341.50p | 326.50p | 330.50p | 126606 |
01/07/2022 | 324.50p | 339.12p | 323.09p | 330.00p | 121162 |
30/06/2022 | 333.00p | 342.00p | 326.00p | 329.50p | 159130 |
29/06/2022 | 342.00p | 342.72p | 333.50p | 337.75p | 51313 |
28/06/2022 | 342.50p | 348.00p | 336.50p | 342.50p | 92984 |
27/06/2022 | 325.00p | 343.18p | 325.00p | 338.00p | 303609 |
24/06/2022 | 320.00p | 333.50p | 314.50p | 330.00p | 94209 |
23/06/2022 | 313.00p | 324.00p | 309.00p | 316.00p | 150844 |
22/06/2022 | 315.00p | 325.00p | 311.50p | 322.00p | 165520 |
21/06/2022 | 321.50p | 321.50p | 316.00p | 319.00p | 39693 |
20/06/2022 | 306.50p | 322.00p | 306.50p | 315.00p | 111852 |
17/06/2022 | 297.00p | 321.00p | 297.00p | 321.00p | 46732 |
16/06/2022 | 306.50p | 317.50p | 299.32p | 299.75p | 105432 |
15/06/2022 | 313.00p | 322.18p | 313.00p | 314.00p | 101641 |
14/06/2022 | 308.50p | 321.00p | 307.50p | 316.00p | 82075 |
13/06/2022 | 313.50p | 322.60p | 307.00p | 310.00p | 222348 |
10/06/2022 | 323.00p | 331.47p | 321.00p | 321.75p | 103948 |
09/06/2022 | 321.00p | 334.00p | 320.50p | 323.00p | 518255 |
08/06/2022 | 319.00p | 342.00p | 312.91p | 329.25p | 329546 |
07/06/2022 | 308.00p | 315.50p | 300.50p | 310.75p | 1871122 |
06/06/2022 | 298.00p | 306.00p | 281.50p | 304.75p | 330621 |
03/06/2022 | 286.50p | 290.50p | 279.50p | 289.00p | 468039 |
02/06/2022 | 286.50p | 290.50p | 279.50p | 289.00p | 468039 |
01/06/2022 | 286.50p | 290.50p | 279.50p | 289.00p | 468039 |
31/05/2022 | 275.50p | 287.00p | 268.62p | 285.00p | 300738 |
30/05/2022 | 265.00p | 272.50p | 258.50p | 270.00p | 211650 |
27/05/2022 | 257.50p | 261.00p | 250.50p | 259.25p | 118637 |
26/05/2022 | 262.00p | 262.00p | 250.50p | 259.00p | 115373 |
25/05/2022 | 262.00p | 262.00p | 251.50p | 253.00p | 269394 |
24/05/2022 | 262.00p | 266.90p | 254.00p | 256.00p | 244096 |
23/05/2022 | 256.00p | 264.00p | 256.00p | 264.00p | 249293 |
20/05/2022 | 270.00p | 276.45p | 263.28p | 265.25p | 241514 |
19/05/2022 | 261.50p | 267.00p | 256.72p | 263.25p | 118115 |
18/05/2022 | 269.50p | 279.50p | 265.00p | 266.00p | 92810 |
17/05/2022 | 269.50p | 278.20p | 267.20p | 268.25p | 179843 |
16/05/2022 | 262.00p | 268.00p | 255.76p | 261.25p | 163069 |
13/05/2022 | 265.50p | 269.00p | 255.58p | 264.00p | 162766 |
12/05/2022 | 259.00p | 272.00p | 255.00p | 260.00p | 236767 |
11/05/2022 | 267.00p | 277.00p | 261.61p | 263.00p | 106001 |
10/05/2022 | 269.50p | 271.00p | 260.00p | 261.00p | 92706 |
09/05/2022 | 260.50p | 268.90p | 260.33p | 261.25p | 86744 |
06/05/2022 | 269.50p | 278.50p | 264.00p | 267.00p | 162898 |
05/05/2022 | 287.50p | 291.50p | 276.00p | 276.00p | 74964 |
04/05/2022 | 288.50p | 296.45p | 279.50p | 281.50p | 110612 |
03/05/2022 | 289.50p | 294.00p | 281.00p | 287.25p | 81087 |
02/05/2022 | 271.00p | 296.00p | 271.00p | 289.50p | 157153 |
29/04/2022 | 271.00p | 296.00p | 271.00p | 289.50p | 157153 |
28/04/2022 | 269.00p | 277.50p | 262.15p | 270.50p | 263134 |
27/04/2022 | 265.50p | 273.00p | 260.50p | 267.25p | 115918 |
26/04/2022 | 268.00p | 274.00p | 264.00p | 263.75p | 63789 |
25/04/2022 | 266.00p | 273.50p | 259.75p | 263.75p | 208551 |
22/04/2022 | 268.00p | 282.00p | 268.00p | 275.75p | 152831 |
21/04/2022 | 273.50p | 279.24p | 265.25p | 267.50p | 162942 |
20/04/2022 | 280.00p | 286.50p | 273.50p | 274.75p | 144532 |
19/04/2022 | 284.00p | 290.00p | 278.50p | 280.00p | 128457 |
18/04/2022 | 298.00p | 298.50p | 290.00p | 290.00p | 44520 |
15/04/2022 | 298.00p | 298.50p | 290.00p | 290.00p | 44520 |
14/04/2022 | 298.00p | 298.50p | 290.00p | 290.00p | 44520 |
13/04/2022 | 285.50p | 294.50p | 285.00p | 294.50p | 68864 |
12/04/2022 | 289.50p | 291.30p | 285.50p | 290.00p | 158683 |
11/04/2022 | 291.00p | 301.50p | 284.02p | 286.00p | 418903 |
08/04/2022 | 299.00p | 307.50p | 297.50p | 300.00p | 76130 |
07/04/2022 | 305.50p | 308.50p | 300.00p | 302.00p | 204560 |
06/04/2022 | 300.50p | 312.50p | 297.00p | 302.25p | 307019 |
05/04/2022 | 309.50p | 315.00p | 301.00p | 306.00p | 143401 |
04/04/2022 | 306.50p | 315.50p | 304.50p | 308.50p | 143365 |
01/04/2022 | 302.00p | 314.50p | 298.84p | 303.50p | 125673 |
31/03/2022 | 314.50p | 315.00p | 301.50p | 306.00p | 75710 |
30/03/2022 | 314.50p | 314.50p | 301.50p | 313.00p | 79105 |
29/03/2022 | 299.50p | 310.50p | 293.00p | 309.50p | 131419 |
28/03/2022 | 295.00p | 304.00p | 291.00p | 298.50p | 134316 |
25/03/2022 | 301.00p | 310.00p | 293.00p | 297.25p | 109119 |
24/03/2022 | 309.50p | 316.00p | 300.00p | 308.00p | 234077 |
23/03/2022 | 315.50p | 324.50p | 309.50p | 309.50p | 275750 |
22/03/2022 | 308.00p | 322.50p | 301.50p | 320.75p | 308119 |
21/03/2022 | 314.00p | 317.94p | 303.22p | 305.50p | 150639 |
18/03/2022 | 316.00p | 321.00p | 306.50p | 321.00p | 170083 |
17/03/2022 | 315.00p | 324.75p | 306.34p | 306.50p | 442540 |
16/03/2022 | 283.00p | 310.50p | 283.00p | 305.50p | 681550 |
15/03/2022 | 268.00p | 273.59p | 257.50p | 272.50p | 429726 |
14/03/2022 | 284.50p | 285.00p | 264.00p | 280.00p | 679866 |
11/03/2022 | 285.00p | 292.00p | 279.52p | 285.50p | 225874 |
10/03/2022 | 285.50p | 291.50p | 284.50p | 289.00p | 178437 |
09/03/2022 | 290.00p | 290.50p | 277.50p | 286.00p | 124042 |
08/03/2022 | 282.00p | 290.50p | 275.08p | 280.50p | 266630 |
07/03/2022 | 293.00p | 300.00p | 281.00p | 283.00p | 407206 |
04/03/2022 | 313.50p | 318.69p | 297.50p | 301.00p | 326642 |
03/03/2022 | 316.00p | 320.61p | 310.50p | 310.75p | 52635 |
02/03/2022 | 321.00p | 324.24p | 315.25p | 318.00p | 224978 |
01/03/2022 | 317.50p | 329.50p | 316.64p | 324.00p | 42488 |
28/02/2022 | 320.50p | 329.50p | 317.50p | 322.75p | 88248 |
25/02/2022 | 323.00p | 329.50p | 315.97p | 326.50p | 42340 |
24/02/2022 | 316.00p | 323.50p | 306.50p | 315.25p | 313092 |
23/02/2022 | 323.00p | 330.00p | 323.00p | 323.00p | 81469 |
22/02/2022 | 329.00p | 341.00p | 323.00p | 325.50p | 163577 |
21/02/2022 | 340.50p | 351.00p | 332.50p | 336.00p | 61072 |
18/02/2022 | 348.00p | 348.54p | 338.50p | 344.00p | 190623 |
17/02/2022 | 352.00p | 353.21p | 342.35p | 346.00p | 48734 |
16/02/2022 | 347.00p | 350.00p | 337.57p | 345.00p | 143139 |
15/02/2022 | 347.00p | 349.00p | 339.50p | 339.50p | 52369 |
14/02/2022 | 353.00p | 353.00p | 333.00p | 339.00p | 69438 |
11/02/2022 | 353.00p | 354.00p | 337.00p | 347.50p | 39873 |
10/02/2022 | 354.00p | 355.00p | 340.00p | 355.00p | 83851 |
09/02/2022 | 352.00p | 354.50p | 348.50p | 354.00p | 69386 |
08/02/2022 | 340.50p | 354.50p | 337.49p | 344.00p | 65923 |
07/02/2022 | 346.50p | 348.00p | 336.50p | 341.50p | 91596 |
04/02/2022 | 336.50p | 351.00p | 336.50p | 342.00p | 155821 |
03/02/2022 | 343.00p | 350.50p | 335.00p | 340.50p | 42095 |
02/02/2022 | 351.00p | 351.00p | 338.90p | 342.00p | 65548 |
01/02/2022 | 347.00p | 349.00p | 335.30p | 349.00p | 101964 |
31/01/2022 | 331.50p | 346.50p | 328.00p | 339.25p | 323872 |
28/01/2022 | 339.00p | 346.50p | 326.50p | 330.50p | 149716 |
27/01/2022 | 352.00p | 352.00p | 339.00p | 339.00p | 189673 |
26/01/2022 | 349.50p | 355.50p | 345.40p | 348.50p | 61217 |
25/01/2022 | 342.50p | 355.50p | 340.50p | 350.00p | 163080 |
24/01/2022 | 357.00p | 364.00p | 340.00p | 352.50p | 272525 |
21/01/2022 | 362.50p | 371.00p | 354.50p | 365.50p | 142423 |
20/01/2022 | 368.50p | 372.00p | 362.00p | 371.50p | 135452 |
19/01/2022 | 365.00p | 365.00p | 350.00p | 355.00p | 284576 |
18/01/2022 | 353.00p | 370.00p | 352.50p | 363.00p | 127372 |
17/01/2022 | 352.00p | 360.50p | 350.50p | 359.00p | 109656 |
14/01/2022 | 355.50p | 365.50p | 347.00p | 352.00p | 226708 |
13/01/2022 | 366.50p | 369.00p | 361.51p | 363.00p | 72104 |
12/01/2022 | 360.50p | 375.00p | 360.00p | 369.00p | 411296 |
10/01/2022 | 359.00p | 365.50p | 349.35p | 356.00p | 146604 |
07/01/2022 | 359.00p | 365.50p | 351.50p | 357.50p | 170176 |
06/01/2022 | 357.00p | 359.50p | 348.50p | 349.00p | 218024 |
05/01/2022 | 370.00p | 370.00p | 354.50p | 360.00p | 158568 |
04/01/2022 | 382.50p | 383.00p | 358.00p | 362.50p | 391521 |
03/01/2022 | 380.50p | 386.68p | 365.50p | 371.00p | 124434 |
31/12/2021 | 380.50p | 386.68p | 365.50p | 371.00p | 124434 |
30/12/2021 | 370.50p | 380.50p | 364.50p | 380.50p | 265480 |
29/12/2021 | 366.00p | 379.50p | 363.25p | 367.00p | 299799 |
28/12/2021 | 380.00p | 385.00p | 371.00p | 371.00p | 15344 |
27/12/2021 | 380.00p | 385.00p | 371.00p | 371.00p | 15344 |
24/12/2021 | 380.00p | 385.00p | 371.00p | 371.00p | 15344 |
23/12/2021 | 381.00p | 385.50p | 374.50p | 376.00p | 84871 |
22/12/2021 | 369.00p | 381.00p | 367.00p | 379.50p | 311347 |
21/12/2021 | 364.00p | 378.00p | 364.00p | 374.00p | 94633 |
20/12/2021 | 378.00p | 378.00p | 355.00p | 366.00p | 252771 |
17/12/2021 | 380.00p | 385.50p | 374.00p | 378.00p | 69401 |
16/12/2021 | 387.50p | 391.00p | 380.00p | 384.00p | 164566 |
15/12/2021 | 394.00p | 394.00p | 379.00p | 383.50p | 69275 |
14/12/2021 | 381.00p | 396.50p | 380.26p | 387.00p | 73551 |
13/12/2021 | 396.50p | 404.00p | 390.50p | 390.50p | 144962 |
10/12/2021 | 400.00p | 404.00p | 391.00p | 401.00p | 63339 |
09/12/2021 | 394.50p | 404.50p | 394.50p | 401.50p | 120331 |
08/12/2021 | 396.00p | 400.00p | 392.00p | 394.00p | 80524 |
07/12/2021 | 391.50p | 398.00p | 383.50p | 391.50p | 208104 |
06/12/2021 | 380.00p | 387.50p | 372.09p | 384.00p | 225007 |
03/12/2021 | 398.00p | 402.00p | 379.50p | 382.50p | 221935 |
02/12/2021 | 400.00p | 402.00p | 388.00p | 388.00p | 59028 |
01/12/2021 | 392.50p | 400.00p | 389.26p | 394.00p | 117656 |
30/11/2021 | 395.00p | 395.00p | 384.00p | 388.50p | 95510 |
29/11/2021 | 387.00p | 398.50p | 386.00p | 394.00p | 296265 |
26/11/2021 | 395.50p | 399.50p | 383.85p | 388.00p | 142849 |
25/11/2021 | 400.00p | 407.50p | 397.00p | 404.50p | 47236 |
24/11/2021 | 396.50p | 406.50p | 396.00p | 400.00p | 102455 |
23/11/2021 | 397.50p | 403.15p | 395.00p | 396.50p | 169906 |
22/11/2021 | 400.00p | 416.00p | 398.50p | 402.50p | 180158 |
19/11/2021 | 401.50p | 405.50p | 398.84p | 403.50p | 121040 |
18/11/2021 | 400.50p | 409.00p | 397.00p | 399.50p | 205271 |
17/11/2021 | 417.00p | 420.50p | 409.50p | 409.50p | 102786 |
16/11/2021 | 416.00p | 419.50p | 413.50p | 417.00p | 189951 |
15/11/2021 | 417.00p | 417.00p | 407.50p | 410.50p | 96720 |
12/11/2021 | 415.00p | 415.50p | 412.50p | 415.00p | 136381 |
11/11/2021 | 407.00p | 414.50p | 403.50p | 414.50p | 170449 |
10/11/2021 | 399.50p | 404.00p | 392.25p | 404.00p | 127167 |
09/11/2021 | 395.50p | 399.00p | 389.00p | 396.50p | 97514 |
08/11/2021 | 400.00p | 400.00p | 388.00p | 394.50p | 183637 |
05/11/2021 | 397.50p | 399.00p | 391.68p | 394.50p | 156266 |
*Close Price adjusted for both dividends and splits