Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 449.40p | 449.40p | 438.12p | 447.80p | 106435 |
10/08/2022 | 406.20p | 440.60p | 406.20p | 440.60p | 245720 |
09/08/2022 | 429.80p | 441.20p | 420.40p | 420.80p | 127308 |
08/08/2022 | 415.40p | 447.00p | 415.40p | 441.60p | 123292 |
05/08/2022 | 431.00p | 448.48p | 431.00p | 442.40p | 292531 |
04/08/2022 | 430.00p | 454.00p | 430.00p | 447.80p | 129003 |
03/08/2022 | 416.40p | 448.80p | 416.40p | 445.80p | 173576 |
02/08/2022 | 470.00p | 470.00p | 433.20p | 438.20p | 826554 |
01/08/2022 | 472.60p | 472.60p | 446.40p | 447.80p | 291191 |
29/07/2022 | 416.80p | 454.80p | 416.80p | 451.20p | 252505 |
28/07/2022 | 453.40p | 453.40p | 420.31p | 440.20p | 209148 |
27/07/2022 | 406.20p | 434.00p | 406.20p | 433.00p | 160169 |
26/07/2022 | 425.20p | 440.51p | 422.60p | 427.00p | 200050 |
25/07/2022 | 428.20p | 446.40p | 428.20p | 437.20p | 155684 |
22/07/2022 | 463.80p | 463.80p | 437.60p | 439.60p | 319881 |
21/07/2022 | 433.80p | 446.20p | 417.80p | 446.20p | 323203 |
20/07/2022 | 424.40p | 424.40p | 417.00p | 420.60p | 484162 |
19/07/2022 | 403.20p | 422.00p | 401.80p | 421.00p | 364830 |
18/07/2022 | 416.80p | 420.00p | 413.00p | 417.80p | 185455 |
15/07/2022 | 405.00p | 420.80p | 403.14p | 419.40p | 398011 |
14/07/2022 | 408.40p | 415.60p | 404.00p | 413.60p | 1646962 |
13/07/2022 | 436.00p | 436.00p | 405.80p | 410.20p | 411839 |
12/07/2022 | 423.60p | 423.60p | 412.60p | 415.80p | 82368 |
11/07/2022 | 430.00p | 430.00p | 415.60p | 420.00p | 60682 |
08/07/2022 | 451.00p | 451.00p | 424.00p | 428.00p | 237626 |
07/07/2022 | 431.80p | 431.80p | 424.60p | 430.60p | 129793 |
06/07/2022 | 409.80p | 427.00p | 386.80p | 427.00p | 153679 |
05/07/2022 | 408.00p | 409.60p | 398.00p | 406.40p | 304434 |
04/07/2022 | 399.20p | 438.00p | 399.20p | 405.40p | 196439 |
01/07/2022 | 398.60p | 421.20p | 398.60p | 415.40p | 149486 |
30/06/2022 | 420.60p | 422.40p | 409.40p | 418.40p | 636195 |
29/06/2022 | 455.80p | 455.80p | 421.80p | 422.60p | 111542 |
28/06/2022 | 436.40p | 441.56p | 432.20p | 432.60p | 108957 |
27/06/2022 | 452.80p | 462.60p | 436.40p | 436.40p | 170735 |
24/06/2022 | 443.80p | 443.80p | 424.20p | 439.60p | 272492 |
23/06/2022 | 447.80p | 447.80p | 415.80p | 421.00p | 438247 |
22/06/2022 | 411.40p | 429.00p | 408.80p | 427.60p | 237570 |
21/06/2022 | 447.00p | 447.00p | 417.60p | 418.60p | 134393 |
20/06/2022 | 432.00p | 445.80p | 424.40p | 427.20p | 237937 |
17/06/2022 | 436.80p | 436.80p | 418.00p | 429.20p | 989020 |
16/06/2022 | 439.80p | 439.80p | 412.40p | 417.60p | 737474 |
15/06/2022 | 417.80p | 423.40p | 413.00p | 423.40p | 314004 |
14/06/2022 | 410.80p | 413.80p | 400.00p | 411.80p | 442579 |
13/06/2022 | 400.00p | 410.20p | 398.33p | 406.80p | 367138 |
10/06/2022 | 425.40p | 433.00p | 418.40p | 419.40p | 165550 |
09/06/2022 | 417.40p | 440.00p | 417.40p | 438.20p | 340978 |
08/06/2022 | 440.00p | 446.00p | 435.60p | 438.60p | 247838 |
07/06/2022 | 440.00p | 455.80p | 440.00p | 446.40p | 242089 |
06/06/2022 | 457.20p | 470.82p | 446.80p | 455.80p | 108523 |
03/06/2022 | 465.40p | 466.60p | 453.00p | 453.00p | 522103 |
02/06/2022 | 465.40p | 466.60p | 453.00p | 453.00p | 522103 |
01/06/2022 | 465.40p | 466.60p | 453.00p | 453.00p | 522103 |
31/05/2022 | 463.60p | 470.00p | 447.12p | 466.60p | 446360 |
30/05/2022 | 478.60p | 478.60p | 460.40p | 468.80p | 465700 |
27/05/2022 | 453.00p | 459.80p | 447.80p | 458.20p | 331459 |
26/05/2022 | 455.00p | 455.00p | 436.20p | 449.60p | 432007 |
25/05/2022 | 448.20p | 448.20p | 427.40p | 438.20p | 335367 |
24/05/2022 | 447.00p | 464.60p | 434.00p | 434.00p | 487127 |
23/05/2022 | 444.60p | 444.80p | 428.40p | 439.60p | 276021 |
20/05/2022 | 415.00p | 435.00p | 415.00p | 424.60p | 201289 |
19/05/2022 | 406.60p | 425.00p | 406.60p | 424.00p | 325070 |
18/05/2022 | 445.80p | 453.00p | 426.20p | 426.40p | 342682 |
17/05/2022 | 452.80p | 452.80p | 433.80p | 438.40p | 547928 |
16/05/2022 | 453.00p | 453.00p | 431.80p | 435.40p | 202925 |
13/05/2022 | 422.20p | 436.60p | 419.00p | 435.40p | 239303 |
12/05/2022 | 410.00p | 420.40p | 399.60p | 416.80p | 514830 |
11/05/2022 | 410.40p | 422.60p | 408.00p | 415.00p | 422037 |
10/05/2022 | 399.00p | 416.00p | 399.00p | 409.00p | 394555 |
09/05/2022 | 421.00p | 421.00p | 395.80p | 399.00p | 618150 |
06/05/2022 | 393.00p | 407.40p | 386.80p | 401.20p | 2059353 |
05/05/2022 | 415.00p | 427.20p | 406.20p | 407.40p | 1252989 |
04/05/2022 | 437.80p | 437.80p | 410.80p | 411.20p | 463711 |
03/05/2022 | 447.20p | 447.20p | 434.20p | 434.20p | 633600 |
02/05/2022 | 460.20p | 460.80p | 445.20p | 447.20p | 138820 |
29/04/2022 | 460.20p | 460.80p | 445.20p | 447.20p | 138820 |
28/04/2022 | 449.60p | 460.80p | 449.60p | 453.20p | 488670 |
27/04/2022 | 440.60p | 457.20p | 440.60p | 448.00p | 391881 |
26/04/2022 | 455.20p | 473.60p | 455.20p | 477.00p | 68965 |
25/04/2022 | 479.00p | 480.00p | 463.20p | 477.00p | 278334 |
22/04/2022 | 485.00p | 497.60p | 482.60p | 484.00p | 1157417 |
21/04/2022 | 495.00p | 503.50p | 488.00p | 497.40p | 295564 |
20/04/2022 | 495.60p | 510.00p | 493.20p | 504.00p | 814146 |
19/04/2022 | 494.20p | 499.40p | 486.40p | 499.40p | 273575 |
18/04/2022 | 475.60p | 499.60p | 475.60p | 495.80p | 280525 |
15/04/2022 | 475.60p | 499.60p | 475.60p | 495.80p | 280525 |
14/04/2022 | 475.60p | 499.60p | 475.60p | 495.80p | 280525 |
13/04/2022 | 486.80p | 489.60p | 475.80p | 487.80p | 401557 |
12/04/2022 | 492.00p | 492.00p | 484.20p | 489.20p | 271992 |
11/04/2022 | 491.40p | 496.20p | 487.20p | 492.00p | 472331 |
08/04/2022 | 500.50p | 504.00p | 491.60p | 494.00p | 969156 |
07/04/2022 | 494.80p | 510.00p | 491.60p | 501.00p | 229254 |
06/04/2022 | 502.50p | 503.50p | 489.40p | 493.20p | 873794 |
05/04/2022 | 509.00p | 512.00p | 498.20p | 500.00p | 255693 |
04/04/2022 | 494.60p | 508.00p | 490.66p | 508.00p | 1380068 |
01/04/2022 | 495.40p | 500.50p | 492.80p | 495.00p | 176321 |
31/03/2022 | 495.00p | 500.00p | 492.60p | 497.80p | 511871 |
30/03/2022 | 497.00p | 498.80p | 487.60p | 495.00p | 336796 |
29/03/2022 | 485.80p | 499.40p | 482.40p | 497.40p | 180997 |
28/03/2022 | 482.80p | 491.00p | 481.80p | 482.20p | 148778 |
25/03/2022 | 486.80p | 495.20p | 482.80p | 482.80p | 194721 |
24/03/2022 | 470.00p | 487.80p | 470.00p | 486.00p | 251295 |
23/03/2022 | 484.00p | 489.20p | 479.60p | 489.20p | 618537 |
22/03/2022 | 479.00p | 487.00p | 476.40p | 486.20p | 209964 |
21/03/2022 | 463.00p | 487.20p | 463.00p | 480.40p | 219866 |
18/03/2022 | 467.00p | 489.20p | 467.00p | 485.80p | 858026 |
17/03/2022 | 458.00p | 483.60p | 458.00p | 480.80p | 354424 |
16/03/2022 | 432.60p | 474.60p | 428.60p | 468.00p | 1768168 |
15/03/2022 | 448.00p | 448.00p | 417.60p | 422.60p | 279829 |
14/03/2022 | 408.00p | 434.80p | 408.00p | 430.60p | 178545 |
11/03/2022 | 420.00p | 433.20p | 417.00p | 426.40p | 372550 |
10/03/2022 | 453.40p | 453.40p | 415.00p | 418.60p | 313144 |
09/03/2022 | 450.00p | 450.00p | 430.00p | 437.00p | 409450 |
08/03/2022 | 417.40p | 433.40p | 414.40p | 427.00p | 361377 |
07/03/2022 | 436.00p | 436.00p | 394.20p | 417.80p | 1124295 |
04/03/2022 | 465.00p | 465.00p | 436.00p | 436.00p | 556047 |
03/03/2022 | 478.00p | 484.60p | 465.80p | 468.60p | 344746 |
02/03/2022 | 450.00p | 480.40p | 450.00p | 480.40p | 679495 |
01/03/2022 | 460.40p | 461.20p | 451.20p | 455.40p | 367809 |
28/02/2022 | 434.60p | 463.40p | 434.60p | 460.40p | 401575 |
25/02/2022 | 426.80p | 459.80p | 426.80p | 456.60p | 404371 |
24/02/2022 | 446.80p | 454.00p | 432.20p | 445.40p | 472751 |
23/02/2022 | 450.00p | 477.60p | 450.00p | 460.40p | 603197 |
22/02/2022 | 450.00p | 467.60p | 450.00p | 464.20p | 192162 |
21/02/2022 | 481.20p | 481.20p | 457.40p | 462.80p | 211643 |
18/02/2022 | 443.80p | 469.60p | 443.80p | 460.00p | 654766 |
17/02/2022 | 482.00p | 482.00p | 462.60p | 465.40p | 662736 |
16/02/2022 | 451.20p | 461.00p | 451.20p | 460.00p | 483672 |
15/02/2022 | 434.00p | 455.80p | 431.40p | 455.00p | 486596 |
14/02/2022 | 434.00p | 440.80p | 426.20p | 436.00p | 587686 |
11/02/2022 | 446.00p | 450.26p | 445.20p | 447.80p | 169925 |
10/02/2022 | 455.80p | 460.00p | 446.00p | 452.00p | 305572 |
09/02/2022 | 455.00p | 467.40p | 455.00p | 457.60p | 203324 |
08/02/2022 | 453.60p | 456.40p | 446.20p | 452.60p | 254997 |
07/02/2022 | 460.00p | 462.80p | 454.60p | 457.20p | 131266 |
04/02/2022 | 468.80p | 468.80p | 453.40p | 455.40p | 199104 |
03/02/2022 | 485.00p | 490.80p | 462.80p | 462.80p | 606036 |
02/02/2022 | 445.00p | 489.47p | 445.00p | 488.00p | 845556 |
01/02/2022 | 458.40p | 473.40p | 456.27p | 465.60p | 2236155 |
31/01/2022 | 460.00p | 463.00p | 449.20p | 461.20p | 2213974 |
28/01/2022 | 457.60p | 457.60p | 444.21p | 447.00p | 2824103 |
27/01/2022 | 451.00p | 461.40p | 448.80p | 455.20p | 425118 |
26/01/2022 | 459.80p | 465.36p | 448.80p | 456.40p | 498199 |
25/01/2022 | 460.60p | 475.00p | 451.80p | 454.60p | 500053 |
24/01/2022 | 485.60p | 485.60p | 455.00p | 455.00p | 621288 |
21/01/2022 | 499.80p | 500.50p | 487.40p | 489.40p | 241845 |
20/01/2022 | 503.50p | 508.00p | 479.80p | 504.00p | 425737 |
19/01/2022 | 495.40p | 507.50p | 495.00p | 503.00p | 783383 |
18/01/2022 | 505.00p | 507.50p | 494.80p | 498.20p | 280040 |
17/01/2022 | 515.00p | 515.50p | 504.50p | 510.00p | 259564 |
14/01/2022 | 519.50p | 522.00p | 508.00p | 513.00p | 1452529 |
13/01/2022 | 545.00p | 545.00p | 516.50p | 521.50p | 505792 |
12/01/2022 | 519.50p | 524.00p | 519.50p | 523.50p | 288875 |
10/01/2022 | 527.50p | 529.50p | 510.50p | 518.00p | 287845 |
07/01/2022 | 540.00p | 540.00p | 523.50p | 528.50p | 167318 |
06/01/2022 | 546.00p | 546.50p | 532.00p | 538.00p | 179331 |
05/01/2022 | 563.00p | 569.50p | 553.50p | 554.00p | 214153 |
04/01/2022 | 570.00p | 575.50p | 554.50p | 564.00p | 376912 |
03/01/2022 | 571.00p | 573.52p | 565.00p | 567.50p | 38902 |
31/12/2021 | 571.00p | 573.52p | 565.00p | 567.50p | 38902 |
30/12/2021 | 548.50p | 587.00p | 548.50p | 576.50p | 287726 |
29/12/2021 | 568.00p | 588.50p | 568.00p | 576.00p | 246449 |
28/12/2021 | 557.50p | 564.50p | 556.50p | 562.50p | 49212 |
27/12/2021 | 557.50p | 564.50p | 556.50p | 562.50p | 49212 |
24/12/2021 | 557.50p | 564.50p | 556.50p | 562.50p | 49212 |
23/12/2021 | 555.00p | 562.00p | 551.00p | 558.50p | 134395 |
22/12/2021 | 525.00p | 552.50p | 525.00p | 552.50p | 253406 |
21/12/2021 | 544.00p | 545.50p | 534.76p | 543.00p | 684931 |
20/12/2021 | 537.50p | 552.50p | 537.00p | 537.50p | 216348 |
17/12/2021 | 565.00p | 565.50p | 551.50p | 565.00p | 476292 |
16/12/2021 | 565.00p | 573.00p | 560.50p | 565.00p | 511125 |
15/12/2021 | 550.00p | 559.00p | 546.50p | 557.00p | 471261 |
14/12/2021 | 570.00p | 570.50p | 550.00p | 557.50p | 583614 |
13/12/2021 | 567.00p | 571.34p | 563.00p | 568.00p | 173469 |
10/12/2021 | 578.00p | 578.00p | 565.00p | 569.00p | 236433 |
09/12/2021 | 565.50p | 576.00p | 564.00p | 575.00p | 161797 |
08/12/2021 | 557.00p | 579.00p | 557.00p | 566.50p | 235509 |
07/12/2021 | 559.50p | 575.00p | 545.50p | 575.00p | 195349 |
06/12/2021 | 547.00p | 548.50p | 540.50p | 548.00p | 118817 |
03/12/2021 | 537.50p | 552.00p | 537.50p | 540.00p | 159555 |
02/12/2021 | 552.50p | 556.50p | 542.00p | 548.00p | 306997 |
01/12/2021 | 558.00p | 562.00p | 548.50p | 561.00p | 241039 |
30/11/2021 | 547.50p | 561.00p | 547.50p | 554.50p | 833722 |
29/11/2021 | 549.50p | 561.00p | 541.00p | 556.00p | 227092 |
26/11/2021 | 532.50p | 553.50p | 532.00p | 542.00p | 165642 |
25/11/2021 | 542.00p | 553.50p | 537.00p | 547.50p | 241375 |
24/11/2021 | 553.00p | 553.50p | 536.26p | 546.00p | 229742 |
23/11/2021 | 557.00p | 561.00p | 542.50p | 542.50p | 334492 |
22/11/2021 | 580.00p | 580.00p | 560.00p | 561.50p | 169503 |
19/11/2021 | 570.50p | 588.50p | 570.50p | 572.00p | 252975 |
18/11/2021 | 557.00p | 578.50p | 557.00p | 578.50p | 204094 |
17/11/2021 | 553.50p | 571.50p | 553.50p | 566.50p | 491741 |
16/11/2021 | 569.50p | 573.00p | 564.00p | 568.00p | 393403 |
15/11/2021 | 557.00p | 565.50p | 549.00p | 565.00p | 444684 |
12/11/2021 | 553.00p | 560.00p | 547.44p | 553.50p | 236320 |
11/11/2021 | 550.50p | 565.50p | 550.00p | 560.00p | 89308 |
10/11/2021 | 558.50p | 563.00p | 544.00p | 552.00p | 452008 |
09/11/2021 | 556.50p | 566.00p | 555.00p | 563.50p | 365282 |
08/11/2021 | 569.00p | 569.00p | 547.00p | 554.50p | 235566 |
05/11/2021 | 570.00p | 581.50p | 553.50p | 564.50p | 375744 |
04/11/2021 | 560.00p | 571.50p | 547.00p | 571.00p | 321109 |
*Close Price adjusted for both dividends and splits