Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 276.00p | 277.60p | 273.40p | 273.80p | 3747313 |
11/08/2022 | 275.40p | 283.64p | 275.40p | 275.80p | 1096893 |
10/08/2022 | 280.80p | 283.76p | 277.80p | 282.00p | 974932 |
09/08/2022 | 277.20p | 282.80p | 277.20p | 280.80p | 343123 |
08/08/2022 | 272.40p | 283.97p | 272.40p | 281.40p | 1679660 |
05/08/2022 | 275.40p | 280.00p | 274.00p | 279.40p | 1650232 |
04/08/2022 | 282.00p | 286.95p | 275.60p | 276.40p | 1397345 |
03/08/2022 | 273.40p | 282.80p | 270.00p | 280.00p | 2116044 |
02/08/2022 | 290.00p | 291.40p | 272.00p | 273.20p | 1161622 |
01/08/2022 | 292.60p | 292.60p | 285.40p | 290.80p | 289783 |
29/07/2022 | 275.60p | 289.80p | 275.60p | 285.60p | 791567 |
28/07/2022 | 276.60p | 283.80p | 275.00p | 283.80p | 644514 |
27/07/2022 | 273.60p | 280.00p | 271.00p | 275.80p | 510841 |
26/07/2022 | 279.00p | 281.72p | 273.00p | 273.20p | 444724 |
25/07/2022 | 282.60p | 285.80p | 278.60p | 282.60p | 523113 |
22/07/2022 | 281.60p | 288.40p | 280.00p | 283.60p | 419180 |
21/07/2022 | 283.00p | 285.00p | 279.80p | 283.60p | 595838 |
20/07/2022 | 287.60p | 287.60p | 280.60p | 283.00p | 367833 |
19/07/2022 | 276.40p | 282.60p | 272.20p | 282.60p | 436439 |
18/07/2022 | 282.80p | 285.80p | 279.60p | 283.80p | 292184 |
15/07/2022 | 273.00p | 280.08p | 273.00p | 279.60p | 436636 |
14/07/2022 | 278.60p | 285.20p | 275.80p | 276.80p | 608425 |
13/07/2022 | 286.20p | 291.80p | 275.40p | 282.80p | 452822 |
12/07/2022 | 296.40p | 296.40p | 286.60p | 290.00p | 363028 |
11/07/2022 | 287.20p | 293.60p | 285.00p | 290.60p | 894488 |
08/07/2022 | 282.40p | 290.60p | 279.60p | 288.40p | 526402 |
07/07/2022 | 280.60p | 286.00p | 279.00p | 285.60p | 383791 |
06/07/2022 | 279.00p | 279.80p | 274.99p | 279.00p | 898533 |
05/07/2022 | 272.60p | 274.54p | 266.60p | 272.80p | 743811 |
04/07/2022 | 278.80p | 281.60p | 269.00p | 272.60p | 734632 |
01/07/2022 | 280.00p | 286.80p | 276.80p | 277.40p | 911911 |
30/06/2022 | 292.00p | 295.12p | 275.80p | 279.20p | 1451933 |
29/06/2022 | 304.60p | 307.40p | 285.80p | 294.80p | 1407213 |
28/06/2022 | 317.00p | 317.00p | 309.60p | 309.60p | 348127 |
27/06/2022 | 308.60p | 318.60p | 308.60p | 312.60p | 448746 |
24/06/2022 | 303.60p | 311.60p | 300.40p | 310.00p | 912737 |
23/06/2022 | 297.80p | 306.40p | 297.80p | 301.20p | 590989 |
22/06/2022 | 300.00p | 306.40p | 296.20p | 304.00p | 712760 |
21/06/2022 | 308.20p | 312.20p | 305.59p | 305.60p | 392876 |
20/06/2022 | 304.00p | 309.40p | 302.00p | 307.20p | 233860 |
17/06/2022 | 304.00p | 313.40p | 300.40p | 307.00p | 1552707 |
16/06/2022 | 316.60p | 319.40p | 300.60p | 301.00p | 1869959 |
15/06/2022 | 317.20p | 321.20p | 313.00p | 319.20p | 578356 |
14/06/2022 | 322.60p | 322.60p | 303.20p | 310.00p | 1002814 |
13/06/2022 | 327.00p | 327.00p | 308.42p | 313.00p | 440962 |
10/06/2022 | 317.60p | 323.40p | 317.60p | 318.40p | 344225 |
09/06/2022 | 331.00p | 332.80p | 323.40p | 323.40p | 796125 |
08/06/2022 | 327.80p | 332.80p | 327.80p | 329.80p | 284861 |
07/06/2022 | 332.00p | 333.20p | 326.60p | 330.60p | 354496 |
06/06/2022 | 334.20p | 336.40p | 331.80p | 331.80p | 544665 |
03/06/2022 | 336.40p | 339.20p | 329.40p | 330.00p | 419519 |
02/06/2022 | 336.40p | 339.20p | 329.40p | 330.00p | 419519 |
01/06/2022 | 336.40p | 339.20p | 329.40p | 330.00p | 419519 |
31/05/2022 | 339.00p | 340.00p | 330.00p | 336.40p | 807568 |
30/05/2022 | 340.00p | 343.18p | 334.80p | 338.20p | 440241 |
27/05/2022 | 340.00p | 340.00p | 333.40p | 339.00p | 380197 |
26/05/2022 | 323.40p | 336.20p | 323.40p | 334.20p | 745991 |
25/05/2022 | 326.20p | 327.20p | 314.00p | 324.00p | 814825 |
24/05/2022 | 324.40p | 329.40p | 323.00p | 326.40p | 732392 |
23/05/2022 | 324.60p | 334.20p | 324.60p | 328.80p | 434009 |
20/05/2022 | 330.00p | 331.00p | 324.80p | 327.40p | 687495 |
19/05/2022 | 322.20p | 325.40p | 318.20p | 323.60p | 423975 |
18/05/2022 | 325.00p | 328.92p | 323.60p | 324.60p | 611921 |
17/05/2022 | 330.80p | 335.40p | 324.20p | 326.60p | 1068620 |
16/05/2022 | 331.20p | 331.97p | 325.20p | 330.40p | 394378 |
13/05/2022 | 321.20p | 329.00p | 319.00p | 329.00p | 572036 |
12/05/2022 | 305.80p | 320.80p | 304.40p | 318.20p | 1582842 |
11/05/2022 | 314.60p | 320.00p | 307.80p | 313.00p | 1157819 |
10/05/2022 | 310.60p | 314.40p | 305.40p | 308.00p | 900173 |
09/05/2022 | 305.60p | 311.00p | 302.80p | 304.80p | 1227833 |
06/05/2022 | 308.10p | 311.60p | 302.40p | 304.80p | 1235632 |
05/05/2022 | 335.60p | 335.60p | 308.80p | 308.80p | 1705106 |
04/05/2022 | 340.20p | 341.20p | 328.80p | 332.60p | 588013 |
03/05/2022 | 340.40p | 349.00p | 338.60p | 339.20p | 643941 |
02/05/2022 | 339.40p | 351.80p | 339.40p | 347.60p | 590585 |
29/04/2022 | 339.40p | 351.80p | 339.40p | 347.60p | 590585 |
28/04/2022 | 359.20p | 359.20p | 347.00p | 349.00p | 1045822 |
27/04/2022 | 356.80p | 356.80p | 345.00p | 352.00p | 888115 |
26/04/2022 | 344.80p | 352.40p | 344.80p | 347.20p | 901846 |
25/04/2022 | 351.60p | 355.40p | 345.60p | 350.40p | 844348 |
22/04/2022 | 363.00p | 364.60p | 358.60p | 358.60p | 573164 |
21/04/2022 | 367.20p | 375.60p | 367.20p | 367.60p | 711367 |
20/04/2022 | 370.60p | 377.00p | 370.60p | 375.60p | 1159486 |
19/04/2022 | 385.00p | 385.00p | 375.20p | 378.40p | 609649 |
18/04/2022 | 391.00p | 391.00p | 380.80p | 380.80p | 606970 |
15/04/2022 | 391.00p | 391.00p | 380.80p | 380.80p | 606970 |
14/04/2022 | 391.00p | 391.00p | 380.80p | 380.80p | 604255 |
13/04/2022 | 380.20p | 382.80p | 379.51p | 381.60p | 829437 |
12/04/2022 | 385.00p | 385.00p | 380.00p | 382.60p | 480043 |
11/04/2022 | 385.00p | 386.80p | 382.20p | 384.60p | 1693287 |
08/04/2022 | 382.20p | 386.80p | 382.20p | 384.20p | 1721328 |
07/04/2022 | 388.00p | 391.40p | 376.40p | 383.00p | 784905 |
06/04/2022 | 379.00p | 388.40p | 379.00p | 383.00p | 690749 |
05/04/2022 | 385.20p | 385.20p | 377.00p | 383.00p | 350551 |
04/04/2022 | 375.80p | 383.20p | 375.40p | 379.80p | 441777 |
01/04/2022 | 383.60p | 383.60p | 375.60p | 376.00p | 885369 |
31/03/2022 | 383.40p | 384.00p | 378.00p | 378.60p | 597708 |
30/03/2022 | 384.80p | 387.40p | 376.60p | 377.20p | 1112351 |
29/03/2022 | 380.00p | 386.20p | 380.00p | 384.00p | 807473 |
28/03/2022 | 387.40p | 387.40p | 379.88p | 382.80p | 323547 |
25/03/2022 | 367.20p | 384.20p | 367.20p | 377.60p | 669801 |
24/03/2022 | 368.40p | 377.40p | 368.40p | 375.80p | 530604 |
23/03/2022 | 381.00p | 382.60p | 375.40p | 379.00p | 432725 |
22/03/2022 | 379.60p | 381.60p | 375.20p | 380.80p | 492566 |
21/03/2022 | 384.40p | 384.80p | 376.80p | 379.60p | 604570 |
18/03/2022 | 377.80p | 384.20p | 373.00p | 383.40p | 1238528 |
17/03/2022 | 370.20p | 376.60p | 366.22p | 376.60p | 615446 |
16/03/2022 | 351.40p | 371.80p | 351.40p | 368.60p | 1161970 |
15/03/2022 | 356.20p | 364.40p | 354.60p | 363.60p | 2765472 |
14/03/2022 | 368.20p | 369.81p | 350.00p | 355.40p | 1005793 |
11/03/2022 | 361.40p | 379.40p | 361.40p | 365.00p | 1044714 |
10/03/2022 | 380.80p | 381.60p | 369.00p | 371.20p | 792164 |
09/03/2022 | 359.40p | 377.00p | 359.40p | 372.40p | 1047336 |
08/03/2022 | 350.80p | 378.40p | 326.00p | 368.00p | 2086245 |
07/03/2022 | 350.20p | 354.42p | 333.20p | 349.00p | 1366414 |
04/03/2022 | 362.40p | 362.40p | 346.00p | 350.80p | 800057 |
03/03/2022 | 360.60p | 363.20p | 353.20p | 354.40p | 454528 |
02/03/2022 | 360.20p | 362.00p | 354.20p | 360.60p | 585894 |
01/03/2022 | 369.00p | 369.00p | 355.40p | 361.60p | 563602 |
28/02/2022 | 364.00p | 365.20p | 357.80p | 365.00p | 808773 |
25/02/2022 | 356.60p | 363.60p | 354.80p | 363.60p | 552302 |
24/02/2022 | 354.60p | 361.20p | 348.60p | 356.60p | 574966 |
23/02/2022 | 371.80p | 371.80p | 360.80p | 363.60p | 495886 |
22/02/2022 | 365.00p | 366.00p | 358.68p | 362.60p | 909022 |
21/02/2022 | 372.00p | 372.00p | 360.40p | 366.60p | 584380 |
18/02/2022 | 366.80p | 375.60p | 366.80p | 369.40p | 451953 |
17/02/2022 | 382.60p | 384.88p | 370.20p | 373.60p | 318804 |
16/02/2022 | 375.00p | 382.20p | 372.40p | 377.80p | 455540 |
15/02/2022 | 375.20p | 385.40p | 375.20p | 380.60p | 264462 |
14/02/2022 | 387.60p | 394.20p | 379.60p | 384.20p | 366272 |
11/02/2022 | 402.80p | 402.80p | 388.40p | 396.80p | 785608 |
10/02/2022 | 391.00p | 394.40p | 389.00p | 394.40p | 378423 |
09/02/2022 | 385.00p | 394.20p | 385.00p | 392.00p | 270926 |
08/02/2022 | 387.40p | 387.80p | 381.80p | 387.80p | 369970 |
07/02/2022 | 392.60p | 392.60p | 383.00p | 386.60p | 242628 |
04/02/2022 | 406.00p | 406.00p | 385.60p | 386.80p | 302784 |
03/02/2022 | 394.60p | 401.40p | 391.00p | 395.60p | 451949 |
02/02/2022 | 391.60p | 395.80p | 389.00p | 392.60p | 447032 |
01/02/2022 | 384.60p | 392.00p | 384.60p | 389.60p | 597656 |
31/01/2022 | 393.40p | 393.40p | 383.20p | 386.60p | 474676 |
28/01/2022 | 389.80p | 391.40p | 385.60p | 386.60p | 1242543 |
27/01/2022 | 396.80p | 396.80p | 381.22p | 391.80p | 1092417 |
26/01/2022 | 399.80p | 399.92p | 388.00p | 389.00p | 1077963 |
25/01/2022 | 413.00p | 413.00p | 394.00p | 395.00p | 847401 |
24/01/2022 | 428.60p | 428.60p | 399.20p | 402.00p | 534342 |
21/01/2022 | 417.40p | 420.20p | 415.60p | 417.00p | 412047 |
20/01/2022 | 424.00p | 426.20p | 420.00p | 422.00p | 448926 |
19/01/2022 | 429.60p | 429.60p | 416.00p | 419.80p | 422667 |
18/01/2022 | 423.40p | 430.20p | 417.20p | 418.40p | 483962 |
17/01/2022 | 425.20p | 436.02p | 425.20p | 431.60p | 294539 |
14/01/2022 | 424.60p | 437.37p | 424.60p | 430.40p | 763373 |
13/01/2022 | 421.80p | 439.34p | 421.80p | 436.80p | 887754 |
12/01/2022 | 425.20p | 427.40p | 420.66p | 425.20p | 521500 |
10/01/2022 | 430.00p | 436.18p | 420.01p | 423.20p | 536098 |
07/01/2022 | 432.00p | 432.00p | 423.20p | 430.40p | 836318 |
06/01/2022 | 437.20p | 445.60p | 427.20p | 432.40p | 443256 |
05/01/2022 | 460.00p | 467.00p | 437.20p | 446.00p | 1314588 |
04/01/2022 | 468.00p | 473.60p | 457.60p | 460.00p | 1059181 |
03/01/2022 | 456.00p | 467.28p | 456.00p | 458.80p | 330100 |
31/12/2021 | 456.00p | 467.28p | 456.00p | 458.80p | 330100 |
30/12/2021 | 456.00p | 465.40p | 456.00p | 465.20p | 371886 |
29/12/2021 | 460.00p | 463.40p | 457.24p | 462.60p | 587058 |
28/12/2021 | 464.40p | 464.40p | 452.88p | 456.40p | 227042 |
27/12/2021 | 464.40p | 464.40p | 452.88p | 456.40p | 227042 |
24/12/2021 | 464.40p | 464.40p | 452.88p | 456.40p | 227042 |
23/12/2021 | 465.00p | 465.00p | 452.06p | 454.00p | 526610 |
22/12/2021 | 451.60p | 464.88p | 449.25p | 454.20p | 653690 |
21/12/2021 | 441.20p | 453.60p | 433.09p | 452.00p | 1285194 |
20/12/2021 | 421.00p | 441.80p | 418.20p | 435.60p | 1903802 |
17/12/2021 | 422.00p | 437.60p | 418.17p | 430.00p | 2647641 |
16/12/2021 | 375.60p | 451.80p | 375.40p | 422.60p | 4983239 |
15/12/2021 | 350.00p | 352.60p | 343.80p | 346.00p | 782145 |
14/12/2021 | 359.60p | 359.60p | 350.60p | 351.00p | 715178 |
13/12/2021 | 361.20p | 365.60p | 350.20p | 351.20p | 2522743 |
10/12/2021 | 364.60p | 364.60p | 359.40p | 359.40p | 477310 |
09/12/2021 | 379.20p | 379.20p | 360.40p | 360.40p | 294171 |
08/12/2021 | 371.00p | 373.20p | 362.40p | 370.00p | 1098893 |
07/12/2021 | 362.20p | 372.00p | 361.60p | 361.60p | 412625 |
06/12/2021 | 368.60p | 370.00p | 365.20p | 368.60p | 426209 |
03/12/2021 | 361.80p | 368.80p | 360.20p | 365.00p | 631770 |
02/12/2021 | 363.00p | 364.20p | 358.60p | 361.20p | 803579 |
01/12/2021 | 361.40p | 367.20p | 354.60p | 364.40p | 614482 |
30/11/2021 | 357.00p | 363.60p | 356.00p | 359.00p | 1102578 |
29/11/2021 | 369.20p | 370.80p | 360.00p | 362.80p | 610929 |
26/11/2021 | 358.60p | 370.60p | 355.80p | 364.20p | 1008839 |
25/11/2021 | 362.20p | 367.80p | 359.20p | 365.20p | 424183 |
24/11/2021 | 355.80p | 366.00p | 355.80p | 364.40p | 568679 |
23/11/2021 | 371.40p | 372.93p | 362.20p | 362.20p | 591519 |
22/11/2021 | 385.80p | 385.80p | 373.00p | 374.80p | 321809 |
19/11/2021 | 373.60p | 380.40p | 371.20p | 377.60p | 558938 |
18/11/2021 | 371.20p | 377.00p | 369.60p | 373.00p | 782807 |
17/11/2021 | 370.80p | 379.20p | 370.80p | 375.20p | 536698 |
16/11/2021 | 367.60p | 380.60p | 366.00p | 375.40p | 896563 |
15/11/2021 | 379.60p | 386.20p | 351.60p | 366.00p | 1930175 |
12/11/2021 | 379.20p | 385.80p | 378.40p | 381.60p | 506492 |
11/11/2021 | 382.40p | 384.60p | 376.78p | 380.80p | 378531 |
10/11/2021 | 391.00p | 391.20p | 382.60p | 382.60p | 512653 |
09/11/2021 | 385.20p | 396.56p | 385.20p | 390.20p | 531304 |
08/11/2021 | 395.00p | 395.00p | 391.60p | 391.60p | 427290 |
05/11/2021 | 395.20p | 398.16p | 390.00p | 393.00p | 586756 |
*Close Price adjusted for both dividends and splits