Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 330.00p | 332.00p | 327.00p | 330.00p | 200383 |
09/08/2022 | 328.00p | 336.50p | 318.00p | 329.50p | 209049 |
08/08/2022 | 330.00p | 339.50p | 330.00p | 333.00p | 136055 |
05/08/2022 | 331.00p | 341.50p | 322.88p | 337.50p | 197382 |
04/08/2022 | 341.50p | 346.00p | 340.00p | 340.00p | 145503 |
03/08/2022 | 345.50p | 350.76p | 345.22p | 347.00p | 248807 |
02/08/2022 | 355.00p | 355.00p | 343.50p | 351.00p | 236423 |
01/08/2022 | 335.00p | 349.50p | 312.00p | 346.00p | 224948 |
29/07/2022 | 358.00p | 358.00p | 340.50p | 346.00p | 296111 |
28/07/2022 | 344.50p | 347.50p | 340.00p | 346.50p | 604083 |
27/07/2022 | 337.00p | 349.50p | 337.00p | 344.50p | 178462 |
26/07/2022 | 332.00p | 355.50p | 332.00p | 345.50p | 639097 |
25/07/2022 | 342.00p | 351.00p | 340.55p | 348.00p | 302003 |
22/07/2022 | 340.50p | 348.50p | 340.32p | 347.00p | 210329 |
21/07/2022 | 340.00p | 344.00p | 335.50p | 343.50p | 205935 |
20/07/2022 | 331.50p | 344.50p | 331.50p | 340.00p | 524677 |
19/07/2022 | 332.50p | 337.50p | 330.00p | 335.50p | 180983 |
18/07/2022 | 332.00p | 334.00p | 329.00p | 332.00p | 327742 |
15/07/2022 | 322.50p | 331.50p | 320.50p | 331.50p | 858341 |
14/07/2022 | 309.50p | 330.00p | 309.50p | 326.00p | 389432 |
13/07/2022 | 330.00p | 330.00p | 322.00p | 325.00p | 174643 |
12/07/2022 | 312.00p | 327.72p | 312.00p | 326.00p | 217622 |
11/07/2022 | 325.50p | 326.50p | 319.13p | 324.00p | 366372 |
08/07/2022 | 319.00p | 326.50p | 319.00p | 324.00p | 288805 |
07/07/2022 | 300.50p | 325.00p | 300.50p | 322.00p | 493261 |
06/07/2022 | 312.50p | 319.50p | 307.32p | 314.00p | 257761 |
05/07/2022 | 318.00p | 329.43p | 308.50p | 310.50p | 300739 |
04/07/2022 | 322.50p | 331.46p | 315.50p | 317.00p | 2485059 |
01/07/2022 | 325.00p | 325.00p | 311.50p | 320.00p | 1040856 |
30/06/2022 | 308.00p | 321.00p | 308.00p | 315.00p | 517324 |
29/06/2022 | 322.50p | 324.00p | 319.36p | 323.00p | 1465152 |
28/06/2022 | 325.50p | 328.50p | 320.00p | 323.50p | 461327 |
27/06/2022 | 323.00p | 326.00p | 318.76p | 322.00p | 651337 |
24/06/2022 | 310.50p | 318.38p | 307.50p | 317.00p | 228869 |
23/06/2022 | 319.50p | 327.25p | 295.50p | 309.50p | 411614 |
22/06/2022 | 315.50p | 321.74p | 307.00p | 314.50p | 710866 |
21/06/2022 | 325.00p | 328.22p | 318.50p | 318.50p | 450888 |
20/06/2022 | 320.00p | 324.00p | 315.00p | 321.00p | 1548166 |
17/06/2022 | 320.00p | 320.00p | 312.00p | 314.50p | 1170498 |
16/06/2022 | 321.50p | 321.50p | 304.41p | 312.00p | 1557195 |
15/06/2022 | 326.50p | 326.50p | 318.00p | 319.00p | 245336 |
14/06/2022 | 335.00p | 340.00p | 319.50p | 322.00p | 655750 |
13/06/2022 | 350.00p | 350.00p | 325.00p | 330.00p | 718702 |
10/06/2022 | 348.00p | 352.50p | 338.00p | 338.50p | 1437522 |
09/06/2022 | 351.50p | 359.00p | 346.00p | 353.50p | 712752 |
08/06/2022 | 373.00p | 374.00p | 334.39p | 349.00p | 2222850 |
07/06/2022 | 355.00p | 369.26p | 355.00p | 366.00p | 909707 |
06/06/2022 | 370.50p | 374.00p | 356.50p | 363.50p | 373278 |
01/06/2022 | 377.50p | 377.50p | 351.58p | 360.50p | 307098 |
31/05/2022 | 383.50p | 383.50p | 350.50p | 353.00p | 673909 |
27/05/2022 | 358.00p | 364.84p | 357.00p | 360.50p | 429880 |
26/05/2022 | 355.00p | 358.91p | 348.50p | 357.50p | 623660 |
25/05/2022 | 365.50p | 365.50p | 347.50p | 348.50p | 230980 |
24/05/2022 | 365.00p | 365.00p | 347.50p | 349.00p | 2221540 |
23/05/2022 | 350.00p | 355.50p | 343.50p | 353.00p | 705447 |
20/05/2022 | 352.50p | 355.00p | 342.50p | 343.50p | 332309 |
19/05/2022 | 341.00p | 356.00p | 341.00p | 350.00p | 361145 |
18/05/2022 | 342.50p | 359.00p | 342.50p | 354.50p | 416151 |
17/05/2022 | 345.00p | 361.26p | 345.00p | 357.00p | 419249 |
16/05/2022 | 352.50p | 357.50p | 350.00p | 357.00p | 542984 |
13/05/2022 | 361.00p | 361.50p | 352.00p | 353.00p | 1017925 |
12/05/2022 | 335.00p | 358.50p | 335.00p | 353.50p | 833417 |
11/05/2022 | 365.00p | 365.00p | 337.50p | 359.00p | 2017736 |
10/05/2022 | 365.00p | 365.00p | 352.50p | 355.50p | 630207 |
09/05/2022 | 365.00p | 365.00p | 353.50p | 356.50p | 3782883 |
06/05/2022 | 364.00p | 375.62p | 360.00p | 365.00p | 2176420 |
05/05/2022 | 368.00p | 371.71p | 363.00p | 367.50p | 1157874 |
04/05/2022 | 359.00p | 367.00p | 358.00p | 366.00p | 1675535 |
03/05/2022 | 357.50p | 359.50p | 347.50p | 359.50p | 1636674 |
29/04/2022 | 346.50p | 351.50p | 338.00p | 351.50p | 1705290 |
28/04/2022 | 320.00p | 339.00p | 320.00p | 335.00p | 562219 |
27/04/2022 | 330.00p | 334.00p | 322.50p | 334.00p | 668049 |
26/04/2022 | 300.00p | 326.00p | 300.00p | 325.50p | 1187423 |
25/04/2022 | 316.50p | 318.18p | 310.50p | 312.00p | 701712 |
22/04/2022 | 325.00p | 329.54p | 311.68p | 319.50p | 619108 |
21/04/2022 | 338.00p | 338.00p | 326.50p | 328.00p | 383811 |
20/04/2022 | 346.00p | 346.00p | 332.50p | 334.00p | 347353 |
19/04/2022 | 345.00p | 355.20p | 339.50p | 340.00p | 313768 |
14/04/2022 | 344.00p | 358.85p | 331.51p | 345.50p | 945102 |
13/04/2022 | 347.50p | 349.50p | 341.86p | 347.00p | 590011 |
12/04/2022 | 352.00p | 352.00p | 340.00p | 347.50p | 847918 |
11/04/2022 | 325.00p | 345.50p | 325.00p | 345.50p | 989604 |
08/04/2022 | 358.00p | 358.00p | 334.80p | 339.50p | 239407 |
07/04/2022 | 328.50p | 337.50p | 319.40p | 335.50p | 464571 |
06/04/2022 | 315.00p | 337.50p | 315.00p | 330.00p | 1099433 |
05/04/2022 | 330.50p | 333.50p | 327.50p | 328.50p | 641439 |
04/04/2022 | 330.00p | 334.00p | 323.50p | 330.50p | 343665 |
01/04/2022 | 316.50p | 330.00p | 302.65p | 323.50p | 334801 |
31/03/2022 | 322.50p | 343.00p | 320.00p | 325.50p | 892477 |
30/03/2022 | 321.00p | 322.50p | 314.00p | 322.50p | 328832 |
29/03/2022 | 334.00p | 334.00p | 318.00p | 321.00p | 360474 |
28/03/2022 | 336.50p | 336.50p | 323.00p | 326.00p | 825185 |
25/03/2022 | 325.00p | 331.00p | 325.00p | 329.00p | 470201 |
24/03/2022 | 300.00p | 327.50p | 300.00p | 327.00p | 436588 |
23/03/2022 | 315.00p | 324.83p | 315.00p | 324.00p | 630956 |
22/03/2022 | 329.00p | 330.50p | 321.50p | 323.00p | 1392963 |
21/03/2022 | 330.00p | 330.00p | 324.00p | 327.00p | 322279 |
18/03/2022 | 330.00p | 330.24p | 322.50p | 322.50p | 909050 |
17/03/2022 | 340.00p | 340.00p | 323.00p | 325.50p | 454456 |
16/03/2022 | 325.00p | 342.00p | 324.00p | 324.00p | 1083040 |
15/03/2022 | 330.00p | 337.50p | 330.00p | 337.50p | 644240 |
14/03/2022 | 334.00p | 346.00p | 323.50p | 336.50p | 836261 |
11/03/2022 | 312.00p | 323.08p | 305.50p | 321.50p | 770753 |
10/03/2022 | 328.50p | 328.50p | 303.00p | 309.00p | 1371531 |
09/03/2022 | 315.00p | 327.27p | 305.00p | 309.50p | 1800181 |
08/03/2022 | 340.00p | 340.00p | 320.00p | 320.00p | 575061 |
07/03/2022 | 336.00p | 336.00p | 322.15p | 330.00p | 1187274 |
04/03/2022 | 342.00p | 342.00p | 326.00p | 329.00p | 1572530 |
03/03/2022 | 325.00p | 352.05p | 325.00p | 336.50p | 3278132 |
02/03/2022 | 315.50p | 329.06p | 310.89p | 326.50p | 1213935 |
01/03/2022 | 309.50p | 315.00p | 303.25p | 312.50p | 1833837 |
28/02/2022 | 277.00p | 314.37p | 276.00p | 309.50p | 2995921 |
25/02/2022 | 268.50p | 282.19p | 265.50p | 273.00p | 487172 |
24/02/2022 | 252.50p | 267.90p | 246.88p | 265.00p | 461734 |
23/02/2022 | 254.00p | 261.38p | 254.00p | 260.00p | 849153 |
22/02/2022 | 255.50p | 262.85p | 255.50p | 258.00p | 957081 |
21/02/2022 | 260.00p | 268.00p | 258.52p | 261.00p | 560589 |
18/02/2022 | 260.00p | 261.50p | 258.00p | 259.00p | 979883 |
17/02/2022 | 260.00p | 260.50p | 254.35p | 260.50p | 333845 |
16/02/2022 | 260.00p | 260.00p | 255.01p | 257.50p | 3228363 |
15/02/2022 | 255.00p | 258.64p | 255.00p | 256.00p | 1077076 |
14/02/2022 | 264.50p | 264.50p | 254.51p | 256.00p | 1597997 |
11/02/2022 | 265.00p | 268.00p | 263.50p | 265.00p | 425622 |
10/02/2022 | 267.00p | 272.00p | 265.50p | 270.00p | 354574 |
09/02/2022 | 272.00p | 277.00p | 268.00p | 268.00p | 1417891 |
08/02/2022 | 273.00p | 279.00p | 272.50p | 276.00p | 336941 |
07/02/2022 | 265.00p | 274.50p | 265.00p | 273.50p | 272199 |
04/02/2022 | 268.00p | 274.50p | 267.50p | 272.00p | 208582 |
03/02/2022 | 265.00p | 272.00p | 265.00p | 270.00p | 444335 |
02/02/2022 | 267.50p | 275.00p | 266.00p | 268.00p | 580514 |
01/02/2022 | 274.50p | 275.00p | 268.00p | 270.00p | 668872 |
31/01/2022 | 270.00p | 273.50p | 269.00p | 271.50p | 458941 |
28/01/2022 | 272.50p | 278.00p | 270.00p | 270.00p | 501907 |
27/01/2022 | 272.50p | 280.00p | 272.50p | 275.50p | 268742 |
26/01/2022 | 279.00p | 286.90p | 277.00p | 278.00p | 155878 |
25/01/2022 | 286.50p | 286.50p | 275.00p | 279.50p | 193001 |
24/01/2022 | 285.00p | 289.00p | 276.50p | 282.00p | 1456301 |
21/01/2022 | 285.00p | 290.50p | 284.00p | 290.50p | 1244284 |
20/01/2022 | 281.50p | 287.50p | 280.00p | 287.00p | 1087239 |
19/01/2022 | 275.00p | 280.50p | 275.00p | 280.50p | 1248511 |
18/01/2022 | 277.00p | 281.00p | 277.00p | 279.50p | 2059898 |
17/01/2022 | 277.00p | 286.51p | 277.00p | 281.00p | 170848 |
14/01/2022 | 290.00p | 290.50p | 282.00p | 283.00p | 234743 |
13/01/2022 | 275.50p | 285.50p | 271.18p | 282.50p | 2246788 |
12/01/2022 | 282.00p | 286.50p | 278.50p | 284.50p | 273674 |
10/01/2022 | 295.00p | 295.00p | 282.50p | 282.50p | 134690 |
07/01/2022 | 293.00p | 293.50p | 286.00p | 290.00p | 1010983 |
06/01/2022 | 287.00p | 309.47p | 287.00p | 293.00p | 837510 |
05/01/2022 | 305.00p | 305.00p | 289.50p | 289.50p | 3082577 |
04/01/2022 | 310.50p | 310.50p | 294.50p | 297.00p | 632589 |
03/01/2022 | 285.00p | 297.00p | 263.59p | 296.00p | 118259 |
31/12/2021 | 285.00p | 297.00p | 263.59p | 296.00p | 118259 |
30/12/2021 | 286.00p | 298.00p | 286.00p | 295.00p | 88303 |
29/12/2021 | 296.50p | 299.00p | 292.32p | 298.00p | 273627 |
28/12/2021 | 300.00p | 300.00p | 294.50p | 294.50p | 44375 |
27/12/2021 | 300.00p | 300.00p | 294.50p | 294.50p | 44375 |
24/12/2021 | 300.00p | 300.00p | 294.50p | 294.50p | 44375 |
23/12/2021 | 298.00p | 300.00p | 296.00p | 298.50p | 118346 |
22/12/2021 | 293.00p | 296.00p | 292.00p | 296.00p | 149953 |
21/12/2021 | 290.00p | 294.00p | 279.50p | 294.00p | 1258145 |
20/12/2021 | 290.50p | 292.21p | 282.50p | 283.00p | 215471 |
17/12/2021 | 300.00p | 300.00p | 287.50p | 294.50p | 2005547 |
16/12/2021 | 290.00p | 292.50p | 286.00p | 288.50p | 1683531 |
15/12/2021 | 290.00p | 290.00p | 273.50p | 286.50p | 1595860 |
14/12/2021 | 295.00p | 295.00p | 283.40p | 283.50p | 699020 |
13/12/2021 | 293.00p | 294.50p | 285.50p | 289.00p | 291273 |
10/12/2021 | 290.50p | 296.50p | 290.50p | 291.00p | 663747 |
09/12/2021 | 305.00p | 305.00p | 291.50p | 294.50p | 347293 |
08/12/2021 | 286.00p | 292.50p | 282.50p | 292.50p | 379744 |
07/12/2021 | 297.00p | 297.00p | 286.50p | 286.50p | 154528 |
06/12/2021 | 282.50p | 289.50p | 280.50p | 288.00p | 213442 |
03/12/2021 | 285.00p | 285.00p | 277.53p | 280.00p | 220588 |
02/12/2021 | 276.00p | 281.50p | 275.90p | 280.00p | 139725 |
01/12/2021 | 274.00p | 280.50p | 272.00p | 277.00p | 339592 |
30/11/2021 | 272.50p | 278.00p | 269.00p | 272.00p | 1353707 |
29/11/2021 | 278.00p | 283.00p | 275.50p | 276.50p | 683638 |
26/11/2021 | 276.00p | 279.50p | 273.75p | 274.00p | 314865 |
25/11/2021 | 287.50p | 289.50p | 261.61p | 283.50p | 492396 |
24/11/2021 | 298.50p | 298.50p | 284.00p | 285.00p | 542764 |
23/11/2021 | 297.50p | 297.50p | 287.00p | 295.00p | 545675 |
22/11/2021 | 287.50p | 294.00p | 287.50p | 289.50p | 257327 |
19/11/2021 | 300.00p | 300.00p | 287.50p | 290.00p | 332678 |
18/11/2021 | 295.50p | 298.00p | 291.50p | 294.00p | 253668 |
17/11/2021 | 296.50p | 299.50p | 295.00p | 297.50p | 1147757 |
16/11/2021 | 300.00p | 305.00p | 297.50p | 297.50p | 900146 |
15/11/2021 | 289.00p | 304.50p | 289.00p | 304.00p | 167101 |
12/11/2021 | 290.00p | 303.00p | 290.00p | 299.00p | 321700 |
11/11/2021 | 304.00p | 304.00p | 295.50p | 301.00p | 146673 |
10/11/2021 | 295.50p | 300.50p | 292.75p | 296.50p | 346250 |
09/11/2021 | 302.50p | 304.50p | 293.50p | 296.00p | 280493 |
08/11/2021 | 312.00p | 312.00p | 298.50p | 298.50p | 181857 |
05/11/2021 | 315.00p | 315.00p | 302.50p | 304.50p | 269521 |
04/11/2021 | 276.50p | 306.50p | 276.50p | 302.00p | 798220 |
03/11/2021 | 287.00p | 300.00p | 287.00p | 298.00p | 365536 |
02/11/2021 | 290.00p | 301.50p | 283.62p | 298.00p | 818247 |
01/11/2021 | 288.00p | 294.88p | 288.00p | 289.50p | 235708 |
29/10/2021 | 293.00p | 293.50p | 284.00p | 292.50p | 616608 |
28/10/2021 | 300.00p | 300.00p | 293.00p | 293.50p | 238943 |
27/10/2021 | 296.00p | 299.00p | 295.00p | 295.00p | 384208 |
26/10/2021 | 296.00p | 299.00p | 295.50p | 297.00p | 562163 |
*Close Price adjusted for both dividends and splits