Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 202.50p | 206.98p | 198.20p | 200.00p | 15359 |
10/08/2022 | 202.00p | 208.00p | 198.00p | 202.50p | 51535 |
09/08/2022 | 203.00p | 206.96p | 203.00p | 203.50p | 23256 |
08/08/2022 | 205.00p | 209.00p | 201.00p | 203.00p | 350122 |
05/08/2022 | 200.50p | 205.00p | 200.50p | 205.00p | 38855 |
04/08/2022 | 204.50p | 205.00p | 200.50p | 201.00p | 243482 |
03/08/2022 | 200.00p | 204.00p | 196.80p | 204.00p | 2271671 |
02/08/2022 | 203.00p | 209.50p | 196.60p | 200.00p | 104812 |
01/08/2022 | 209.00p | 209.50p | 198.00p | 203.00p | 66043 |
29/07/2022 | 201.00p | 207.00p | 195.20p | 201.00p | 812158 |
28/07/2022 | 200.50p | 209.00p | 196.00p | 198.00p | 60973 |
27/07/2022 | 198.40p | 205.00p | 192.20p | 197.80p | 314747 |
26/07/2022 | 193.80p | 200.00p | 193.00p | 198.00p | 24270 |
25/07/2022 | 197.00p | 204.00p | 193.00p | 193.80p | 26677 |
22/07/2022 | 196.00p | 204.50p | 193.81p | 197.00p | 15986 |
21/07/2022 | 196.00p | 204.50p | 192.00p | 197.00p | 71693 |
20/07/2022 | 195.80p | 202.50p | 193.20p | 195.20p | 37742 |
19/07/2022 | 200.00p | 204.50p | 195.20p | 195.20p | 49085 |
18/07/2022 | 199.20p | 203.50p | 195.20p | 199.00p | 66845 |
15/07/2022 | 192.20p | 199.80p | 192.20p | 197.20p | 43261 |
14/07/2022 | 189.20p | 199.00p | 189.00p | 192.40p | 116567 |
13/07/2022 | 193.40p | 200.00p | 190.00p | 192.80p | 74009 |
12/07/2022 | 197.00p | 198.20p | 192.00p | 196.60p | 50438 |
11/07/2022 | 195.40p | 203.00p | 193.20p | 196.00p | 30921 |
08/07/2022 | 194.00p | 204.00p | 192.80p | 196.20p | 679869 |
07/07/2022 | 195.40p | 204.00p | 191.80p | 192.60p | 47423 |
06/07/2022 | 199.60p | 209.50p | 195.20p | 195.80p | 142818 |
05/07/2022 | 210.00p | 210.50p | 191.70p | 196.40p | 352109 |
04/07/2022 | 210.00p | 214.00p | 208.30p | 210.00p | 29083 |
01/07/2022 | 207.00p | 211.50p | 207.00p | 210.00p | 53005 |
30/06/2022 | 207.00p | 212.00p | 204.00p | 208.00p | 50461 |
29/06/2022 | 218.00p | 218.00p | 208.00p | 210.50p | 95316 |
28/06/2022 | 211.00p | 219.00p | 206.90p | 208.00p | 50230 |
27/06/2022 | 206.00p | 218.00p | 206.00p | 211.50p | 30935 |
24/06/2022 | 208.50p | 216.00p | 208.50p | 213.00p | 59809 |
23/06/2022 | 205.50p | 209.00p | 204.50p | 207.50p | 227141 |
22/06/2022 | 208.50p | 214.00p | 204.28p | 208.50p | 57961 |
21/06/2022 | 210.00p | 211.00p | 205.00p | 207.50p | 112300 |
20/06/2022 | 218.00p | 219.00p | 209.00p | 209.50p | 99966 |
17/06/2022 | 218.50p | 229.50p | 211.50p | 213.00p | 292998 |
16/06/2022 | 222.00p | 229.50p | 213.00p | 220.00p | 325920 |
15/06/2022 | 225.50p | 229.50p | 221.00p | 225.00p | 194160 |
14/06/2022 | 220.50p | 227.00p | 213.00p | 224.50p | 400893 |
13/06/2022 | 228.00p | 233.50p | 219.00p | 219.00p | 87212 |
10/06/2022 | 243.50p | 243.50p | 228.50p | 229.50p | 38877 |
09/06/2022 | 237.00p | 248.50p | 233.65p | 237.50p | 93411 |
08/06/2022 | 247.00p | 249.50p | 241.00p | 246.50p | 325785 |
07/06/2022 | 251.00p | 259.00p | 244.00p | 246.00p | 68540 |
06/06/2022 | 253.00p | 259.50p | 246.00p | 249.00p | 461615 |
03/06/2022 | 253.00p | 259.50p | 250.00p | 256.50p | 120189 |
02/06/2022 | 253.00p | 259.50p | 250.00p | 256.50p | 120189 |
01/06/2022 | 253.00p | 259.50p | 250.00p | 256.50p | 120189 |
31/05/2022 | 247.00p | 252.50p | 242.00p | 249.00p | 220899 |
30/05/2022 | 251.00p | 251.00p | 240.00p | 247.00p | 662005 |
27/05/2022 | 245.50p | 250.00p | 238.50p | 238.50p | 56513 |
26/05/2022 | 243.50p | 249.50p | 235.50p | 240.00p | 76652 |
25/05/2022 | 246.50p | 252.24p | 238.00p | 240.00p | 361973 |
24/05/2022 | 236.00p | 240.50p | 224.98p | 238.00p | 153688 |
23/05/2022 | 233.00p | 234.50p | 224.00p | 234.50p | 147092 |
20/05/2022 | 230.00p | 237.50p | 230.00p | 234.00p | 103269 |
19/05/2022 | 238.00p | 246.00p | 235.00p | 236.50p | 26084 |
18/05/2022 | 242.00p | 249.00p | 238.00p | 241.00p | 60091 |
17/05/2022 | 242.50p | 244.50p | 238.50p | 242.00p | 131854 |
16/05/2022 | 238.00p | 245.50p | 238.00p | 241.50p | 63477 |
13/05/2022 | 240.50p | 248.50p | 240.50p | 243.50p | 85072 |
12/05/2022 | 243.00p | 250.00p | 237.00p | 238.00p | 58734 |
11/05/2022 | 246.00p | 254.50p | 241.55p | 245.50p | 69899 |
10/05/2022 | 249.00p | 249.00p | 239.50p | 239.50p | 770488 |
09/05/2022 | 254.50p | 257.50p | 245.50p | 250.00p | 1141531 |
06/05/2022 | 258.00p | 260.00p | 252.00p | 256.00p | 1131990 |
05/05/2022 | 259.50p | 262.50p | 252.00p | 256.50p | 173419 |
04/05/2022 | 259.50p | 260.50p | 254.41p | 260.50p | 25509 |
03/05/2022 | 260.50p | 264.50p | 250.50p | 257.00p | 71317 |
29/04/2022 | 257.50p | 263.10p | 255.50p | 258.00p | 43315 |
28/04/2022 | 255.00p | 258.33p | 254.00p | 255.50p | 56356 |
27/04/2022 | 263.50p | 269.00p | 253.00p | 253.00p | 551129 |
26/04/2022 | 264.00p | 274.00p | 264.00p | 268.50p | 1350943 |
25/04/2022 | 254.00p | 267.50p | 246.50p | 266.00p | 890554 |
22/04/2022 | 261.50p | 263.00p | 251.48p | 260.00p | 69459 |
21/04/2022 | 259.50p | 264.50p | 255.00p | 255.00p | 66427 |
20/04/2022 | 258.00p | 264.28p | 251.85p | 259.50p | 70885 |
19/04/2022 | 266.00p | 279.50p | 258.00p | 258.50p | 71768 |
18/04/2022 | 267.00p | 269.45p | 262.00p | 264.50p | 36035 |
15/04/2022 | 267.00p | 269.45p | 262.00p | 264.50p | 36035 |
14/04/2022 | 267.00p | 269.45p | 262.00p | 264.50p | 36035 |
13/04/2022 | 265.00p | 273.50p | 260.50p | 265.00p | 165502 |
12/04/2022 | 274.00p | 279.00p | 261.50p | 261.50p | 92090 |
11/04/2022 | 280.50p | 282.50p | 271.50p | 273.50p | 83098 |
08/04/2022 | 272.00p | 286.50p | 272.00p | 276.50p | 2019811 |
07/04/2022 | 258.50p | 264.00p | 258.50p | 261.00p | 456404 |
06/04/2022 | 258.50p | 262.72p | 250.50p | 260.50p | 1207062 |
05/04/2022 | 251.00p | 257.00p | 247.00p | 255.50p | 419468 |
04/04/2022 | 245.00p | 254.00p | 241.00p | 252.50p | 272690 |
01/04/2022 | 240.00p | 248.00p | 230.50p | 247.00p | 849281 |
31/03/2022 | 239.00p | 244.00p | 234.32p | 242.00p | 107612 |
30/03/2022 | 241.00p | 242.63p | 229.85p | 240.00p | 76086 |
29/03/2022 | 231.00p | 243.00p | 230.31p | 242.00p | 82517 |
28/03/2022 | 234.50p | 244.50p | 230.00p | 230.50p | 31981 |
25/03/2022 | 236.00p | 242.52p | 228.33p | 234.00p | 35353 |
24/03/2022 | 230.00p | 242.50p | 226.00p | 232.00p | 28501 |
23/03/2022 | 234.00p | 241.50p | 232.50p | 235.00p | 415269 |
22/03/2022 | 236.50p | 241.50p | 229.49p | 240.00p | 60449 |
21/03/2022 | 235.00p | 235.63p | 230.00p | 234.00p | 61078 |
18/03/2022 | 228.00p | 238.00p | 227.50p | 236.00p | 288075 |
17/03/2022 | 225.00p | 228.00p | 220.50p | 227.00p | 3835871 |
16/03/2022 | 230.00p | 230.00p | 220.50p | 222.50p | 1905154 |
15/03/2022 | 215.50p | 227.50p | 212.00p | 225.50p | 238995 |
14/03/2022 | 212.50p | 221.50p | 211.00p | 219.50p | 341372 |
11/03/2022 | 211.50p | 217.00p | 209.50p | 211.50p | 1248109 |
10/03/2022 | 215.00p | 215.00p | 208.50p | 211.00p | 292019 |
09/03/2022 | 214.00p | 216.50p | 202.50p | 211.00p | 764276 |
08/03/2022 | 207.00p | 213.50p | 204.00p | 208.00p | 302840 |
07/03/2022 | 215.50p | 215.50p | 198.50p | 206.50p | 273963 |
04/03/2022 | 217.00p | 225.00p | 211.00p | 218.00p | 1423348 |
03/03/2022 | 222.50p | 227.00p | 217.50p | 222.00p | 59886 |
02/03/2022 | 220.50p | 226.00p | 214.50p | 222.50p | 76462 |
01/03/2022 | 225.50p | 230.40p | 220.50p | 220.50p | 51480 |
28/02/2022 | 225.00p | 231.50p | 215.50p | 225.50p | 737377 |
25/02/2022 | 217.00p | 230.23p | 217.00p | 227.50p | 378281 |
24/02/2022 | 220.50p | 226.50p | 216.00p | 226.00p | 186393 |
23/02/2022 | 225.50p | 230.00p | 222.00p | 227.50p | 212151 |
22/02/2022 | 226.50p | 233.00p | 224.00p | 225.00p | 169567 |
21/02/2022 | 237.50p | 242.50p | 232.00p | 232.00p | 125388 |
18/02/2022 | 235.50p | 248.50p | 233.00p | 235.00p | 62842 |
17/02/2022 | 237.50p | 240.50p | 233.50p | 237.00p | 320213 |
16/02/2022 | 240.50p | 244.50p | 237.50p | 239.00p | 38550 |
15/02/2022 | 237.00p | 243.00p | 236.00p | 241.50p | 1501808 |
14/02/2022 | 238.00p | 240.00p | 229.70p | 238.00p | 578295 |
11/02/2022 | 246.50p | 247.00p | 239.50p | 242.00p | 84628 |
10/02/2022 | 249.00p | 252.00p | 245.00p | 247.00p | 160110 |
09/02/2022 | 242.00p | 250.00p | 241.86p | 246.00p | 730722 |
08/02/2022 | 245.50p | 248.50p | 238.00p | 242.00p | 124063 |
07/02/2022 | 241.00p | 248.50p | 238.48p | 245.00p | 135508 |
04/02/2022 | 250.00p | 251.50p | 240.85p | 243.50p | 168467 |
03/02/2022 | 257.00p | 257.30p | 248.00p | 250.00p | 109389 |
02/02/2022 | 250.00p | 258.00p | 247.50p | 253.00p | 1604213 |
01/02/2022 | 247.50p | 263.50p | 247.50p | 251.00p | 49581 |
31/01/2022 | 256.50p | 266.00p | 248.50p | 250.50p | 193656 |
28/01/2022 | 250.00p | 266.50p | 250.00p | 252.50p | 235326 |
27/01/2022 | 256.50p | 266.00p | 250.50p | 255.00p | 120677 |
26/01/2022 | 258.00p | 267.00p | 256.50p | 260.00p | 656591 |
25/01/2022 | 256.00p | 259.50p | 251.00p | 259.50p | 107309 |
24/01/2022 | 263.00p | 271.00p | 250.00p | 250.00p | 1310947 |
21/01/2022 | 270.00p | 273.01p | 265.50p | 270.00p | 90410 |
20/01/2022 | 294.50p | 294.50p | 271.00p | 272.00p | 139575 |
19/01/2022 | 270.00p | 288.50p | 261.50p | 283.00p | 1835378 |
18/01/2022 | 271.50p | 275.00p | 267.91p | 270.00p | 64886 |
17/01/2022 | 276.00p | 285.25p | 261.86p | 268.50p | 381379 |
14/01/2022 | 280.00p | 288.50p | 275.00p | 276.00p | 1926148 |
13/01/2022 | 275.00p | 288.50p | 273.50p | 284.50p | 6407372 |
12/01/2022 | 275.00p | 278.50p | 266.00p | 273.50p | 4762401 |
10/01/2022 | 248.00p | 264.00p | 246.50p | 260.00p | 784020 |
07/01/2022 | 239.50p | 246.50p | 230.50p | 245.50p | 1074688 |
06/01/2022 | 236.50p | 245.87p | 233.50p | 242.00p | 1146823 |
05/01/2022 | 243.00p | 245.00p | 235.00p | 236.50p | 55692 |
04/01/2022 | 238.50p | 244.50p | 232.50p | 238.00p | 121592 |
03/01/2022 | 227.00p | 239.00p | 225.50p | 239.00p | 96291 |
31/12/2021 | 227.00p | 239.00p | 225.50p | 239.00p | 96291 |
30/12/2021 | 226.00p | 234.00p | 225.50p | 233.00p | 77683 |
29/12/2021 | 229.50p | 236.00p | 228.00p | 230.50p | 85275 |
28/12/2021 | 236.00p | 236.00p | 225.00p | 225.00p | 19842 |
27/12/2021 | 236.00p | 236.00p | 225.00p | 225.00p | 19842 |
24/12/2021 | 236.00p | 236.00p | 225.00p | 225.00p | 19842 |
23/12/2021 | 235.00p | 235.50p | 228.00p | 230.00p | 234805 |
22/12/2021 | 231.00p | 234.50p | 227.40p | 230.00p | 427426 |
21/12/2021 | 233.00p | 234.00p | 220.50p | 230.00p | 96720 |
20/12/2021 | 226.00p | 232.00p | 222.50p | 228.50p | 465316 |
17/12/2021 | 225.00p | 234.50p | 225.00p | 230.00p | 539548 |
16/12/2021 | 232.50p | 233.50p | 223.95p | 227.00p | 241080 |
15/12/2021 | 228.00p | 232.00p | 223.00p | 225.50p | 128069 |
14/12/2021 | 230.50p | 230.50p | 217.50p | 229.50p | 102057 |
13/12/2021 | 230.50p | 233.50p | 221.85p | 227.00p | 178383 |
10/12/2021 | 225.00p | 231.50p | 220.50p | 228.50p | 40484 |
09/12/2021 | 221.00p | 234.00p | 221.00p | 229.00p | 162516 |
08/12/2021 | 234.00p | 234.00p | 225.70p | 232.00p | 182414 |
07/12/2021 | 233.00p | 238.50p | 222.88p | 232.00p | 82433 |
06/12/2021 | 216.50p | 236.50p | 216.50p | 235.00p | 153615 |
03/12/2021 | 221.50p | 223.00p | 217.50p | 217.50p | 78891 |
02/12/2021 | 227.50p | 232.50p | 218.92p | 221.00p | 148106 |
01/12/2021 | 221.00p | 233.00p | 219.50p | 232.00p | 73673 |
30/11/2021 | 222.00p | 228.00p | 217.50p | 228.00p | 234929 |
29/11/2021 | 207.00p | 226.00p | 207.00p | 222.50p | 187769 |
26/11/2021 | 221.00p | 223.50p | 205.29p | 214.50p | 1056302 |
25/11/2021 | 227.00p | 233.00p | 220.50p | 230.00p | 111388 |
24/11/2021 | 224.00p | 226.50p | 218.00p | 225.00p | 108167 |
23/11/2021 | 223.50p | 226.00p | 220.00p | 221.50p | 82908 |
22/11/2021 | 221.00p | 234.50p | 220.50p | 225.00p | 85525 |
19/11/2021 | 226.00p | 231.00p | 218.50p | 227.00p | 315198 |
18/11/2021 | 224.00p | 233.00p | 224.00p | 226.00p | 133526 |
17/11/2021 | 229.00p | 230.00p | 222.62p | 227.00p | 149703 |
16/11/2021 | 231.00p | 238.56p | 228.00p | 228.00p | 293895 |
15/11/2021 | 240.00p | 240.00p | 225.50p | 231.00p | 275975 |
12/11/2021 | 235.00p | 235.00p | 223.00p | 232.50p | 110886 |
11/11/2021 | 231.50p | 232.18p | 228.00p | 229.00p | 117447 |
10/11/2021 | 238.00p | 242.00p | 230.00p | 232.50p | 85907 |
09/11/2021 | 240.50p | 247.00p | 237.42p | 238.00p | 72607 |
08/11/2021 | 240.50p | 245.50p | 232.50p | 242.00p | 115672 |
05/11/2021 | 236.00p | 239.00p | 232.70p | 239.00p | 239886 |
04/11/2021 | 238.50p | 238.50p | 231.50p | 233.00p | 214289 |
03/11/2021 | 235.00p | 240.00p | 225.00p | 233.00p | 293490 |
*Close Price adjusted for both dividends and splits