Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 300.00p | 300.00p | 295.00p | 295.50p | 960164 |
11/08/2022 | 297.50p | 301.00p | 294.00p | 295.50p | 362467 |
10/08/2022 | 281.50p | 297.50p | 281.50p | 297.00p | 341866 |
09/08/2022 | 284.00p | 296.25p | 284.00p | 291.50p | 472091 |
08/08/2022 | 295.00p | 298.50p | 294.87p | 295.00p | 262499 |
05/08/2022 | 297.00p | 301.00p | 293.00p | 294.50p | 905133 |
04/08/2022 | 296.00p | 300.00p | 292.50p | 297.00p | 452500 |
03/08/2022 | 298.00p | 298.00p | 293.00p | 295.00p | 231705 |
02/08/2022 | 293.50p | 300.00p | 292.00p | 296.50p | 593524 |
01/08/2022 | 288.00p | 298.00p | 283.00p | 295.00p | 602457 |
29/07/2022 | 283.50p | 299.10p | 281.50p | 294.50p | 339807 |
28/07/2022 | 295.00p | 300.50p | 286.50p | 296.00p | 2668603 |
27/07/2022 | 266.50p | 293.00p | 266.50p | 289.50p | 981804 |
26/07/2022 | 283.00p | 284.00p | 272.52p | 278.00p | 233879 |
25/07/2022 | 285.00p | 285.00p | 277.50p | 283.00p | 316998 |
22/07/2022 | 283.00p | 283.00p | 276.50p | 279.50p | 377320 |
21/07/2022 | 276.00p | 282.00p | 276.00p | 280.00p | 667087 |
20/07/2022 | 280.00p | 283.00p | 275.07p | 278.50p | 389682 |
19/07/2022 | 268.00p | 280.00p | 267.67p | 279.00p | 313770 |
18/07/2022 | 272.00p | 274.10p | 260.98p | 271.50p | 419185 |
15/07/2022 | 274.00p | 274.00p | 259.50p | 263.50p | 618508 |
14/07/2022 | 261.50p | 264.00p | 258.50p | 259.50p | 531699 |
13/07/2022 | 265.00p | 268.00p | 260.00p | 261.50p | 473935 |
12/07/2022 | 262.00p | 268.00p | 259.85p | 264.50p | 481873 |
11/07/2022 | 260.00p | 265.00p | 256.33p | 262.00p | 560538 |
08/07/2022 | 257.00p | 263.00p | 255.00p | 261.00p | 221353 |
07/07/2022 | 252.00p | 257.00p | 245.50p | 255.50p | 2231045 |
06/07/2022 | 256.50p | 262.50p | 252.50p | 252.50p | 628064 |
05/07/2022 | 258.00p | 263.00p | 250.50p | 255.50p | 588846 |
04/07/2022 | 254.00p | 262.80p | 252.00p | 260.00p | 339718 |
01/07/2022 | 254.00p | 268.00p | 250.00p | 252.50p | 1546700 |
30/06/2022 | 268.00p | 268.00p | 260.50p | 267.50p | 478300 |
29/06/2022 | 268.00p | 269.50p | 264.00p | 269.50p | 272114 |
28/06/2022 | 268.00p | 272.00p | 266.50p | 270.00p | 244633 |
27/06/2022 | 280.00p | 280.00p | 265.00p | 265.50p | 1539403 |
24/06/2022 | 256.50p | 270.00p | 252.87p | 270.00p | 242690 |
23/06/2022 | 261.00p | 261.50p | 257.00p | 260.00p | 188548 |
22/06/2022 | 261.50p | 263.00p | 256.00p | 261.00p | 346359 |
21/06/2022 | 258.50p | 263.50p | 258.00p | 263.00p | 364427 |
20/06/2022 | 266.00p | 266.50p | 253.50p | 258.00p | 288904 |
17/06/2022 | 264.00p | 267.50p | 250.25p | 265.50p | 480597 |
16/06/2022 | 269.00p | 282.50p | 260.50p | 262.50p | 517443 |
15/06/2022 | 274.00p | 284.00p | 269.06p | 275.50p | 417953 |
14/06/2022 | 282.00p | 282.00p | 276.00p | 277.00p | 238045 |
13/06/2022 | 278.50p | 281.00p | 272.00p | 279.00p | 818117 |
10/06/2022 | 284.00p | 284.00p | 274.00p | 280.00p | 559563 |
09/06/2022 | 285.00p | 285.00p | 280.50p | 284.00p | 255669 |
08/06/2022 | 283.50p | 287.50p | 280.00p | 284.00p | 485685 |
07/06/2022 | 276.00p | 282.00p | 276.00p | 282.00p | 343541 |
06/06/2022 | 277.00p | 283.50p | 276.94p | 280.00p | 233073 |
03/06/2022 | 275.00p | 278.24p | 273.00p | 276.00p | 776653 |
02/06/2022 | 275.00p | 278.24p | 273.00p | 276.00p | 776653 |
01/06/2022 | 275.00p | 278.24p | 273.00p | 276.00p | 770698 |
31/05/2022 | 273.50p | 276.00p | 266.50p | 275.00p | 629668 |
30/05/2022 | 274.00p | 281.50p | 265.00p | 275.00p | 310488 |
27/05/2022 | 278.50p | 278.50p | 272.00p | 277.00p | 232851 |
26/05/2022 | 270.00p | 277.00p | 267.00p | 275.50p | 263148 |
25/05/2022 | 261.00p | 267.75p | 255.00p | 267.50p | 503551 |
24/05/2022 | 253.00p | 260.50p | 247.58p | 255.00p | 618276 |
23/05/2022 | 235.00p | 243.50p | 235.00p | 243.50p | 153829 |
20/05/2022 | 237.50p | 241.00p | 237.50p | 238.50p | 177970 |
19/05/2022 | 240.50p | 241.50p | 233.50p | 236.50p | 298968 |
18/05/2022 | 241.50p | 245.50p | 241.50p | 242.00p | 184892 |
17/05/2022 | 234.00p | 245.50p | 234.00p | 243.00p | 239710 |
16/05/2022 | 237.00p | 241.00p | 236.00p | 237.00p | 206119 |
13/05/2022 | 224.50p | 240.00p | 224.50p | 239.00p | 343390 |
12/05/2022 | 232.50p | 237.50p | 231.00p | 236.00p | 315781 |
11/05/2022 | 233.00p | 240.50p | 231.50p | 237.50p | 341539 |
10/05/2022 | 233.50p | 238.50p | 232.50p | 233.50p | 208529 |
09/05/2022 | 238.00p | 242.07p | 231.50p | 234.00p | 286079 |
06/05/2022 | 242.00p | 242.00p | 235.50p | 238.00p | 348131 |
05/05/2022 | 249.50p | 249.50p | 238.70p | 240.50p | 253838 |
04/05/2022 | 251.00p | 251.00p | 244.00p | 246.00p | 275510 |
03/05/2022 | 253.00p | 260.50p | 243.90p | 247.50p | 665643 |
02/05/2022 | 254.50p | 254.50p | 248.50p | 249.00p | 225783 |
29/04/2022 | 254.50p | 254.50p | 248.50p | 249.00p | 225783 |
28/04/2022 | 258.00p | 258.00p | 245.50p | 246.50p | 180284 |
27/04/2022 | 243.50p | 247.00p | 240.00p | 246.50p | 191453 |
26/04/2022 | 243.00p | 250.80p | 243.00p | 244.00p | 298163 |
25/04/2022 | 244.50p | 251.00p | 242.00p | 247.50p | 845282 |
22/04/2022 | 245.00p | 252.30p | 245.00p | 251.00p | 204471 |
21/04/2022 | 237.50p | 248.50p | 236.00p | 248.00p | 474820 |
20/04/2022 | 221.50p | 239.35p | 221.50p | 237.00p | 287572 |
19/04/2022 | 228.00p | 234.50p | 226.40p | 232.50p | 146605 |
18/04/2022 | 231.00p | 235.50p | 231.00p | 232.50p | 197418 |
15/04/2022 | 231.00p | 235.50p | 231.00p | 232.50p | 197418 |
14/04/2022 | 231.00p | 235.50p | 231.00p | 232.50p | 197418 |
13/04/2022 | 221.50p | 232.00p | 221.50p | 232.00p | 383196 |
12/04/2022 | 231.50p | 232.70p | 228.50p | 231.00p | 370494 |
11/04/2022 | 234.00p | 235.30p | 230.50p | 233.00p | 148502 |
08/04/2022 | 228.50p | 235.00p | 228.50p | 235.00p | 256751 |
07/04/2022 | 237.00p | 237.00p | 230.50p | 232.50p | 219585 |
06/04/2022 | 239.00p | 239.00p | 231.00p | 232.00p | 331275 |
05/04/2022 | 238.50p | 238.94p | 234.50p | 236.00p | 585240 |
04/04/2022 | 236.50p | 241.50p | 233.50p | 238.00p | 228291 |
01/04/2022 | 241.00p | 241.00p | 233.50p | 233.50p | 772387 |
31/03/2022 | 232.50p | 241.00p | 230.00p | 232.50p | 447328 |
30/03/2022 | 235.00p | 241.06p | 231.00p | 233.00p | 1555186 |
29/03/2022 | 237.00p | 243.00p | 237.00p | 240.00p | 903560 |
28/03/2022 | 238.00p | 241.00p | 232.50p | 234.50p | 3376363 |
25/03/2022 | 236.50p | 240.00p | 236.00p | 238.00p | 566718 |
24/03/2022 | 235.00p | 238.50p | 234.50p | 236.50p | 199564 |
23/03/2022 | 228.50p | 238.50p | 228.50p | 237.50p | 205745 |
22/03/2022 | 228.50p | 240.00p | 228.50p | 238.50p | 547445 |
21/03/2022 | 237.50p | 242.50p | 237.50p | 240.00p | 392228 |
18/03/2022 | 240.50p | 241.50p | 236.00p | 240.50p | 530102 |
17/03/2022 | 240.00p | 241.24p | 235.00p | 239.50p | 259533 |
16/03/2022 | 239.50p | 239.50p | 233.87p | 237.50p | 302517 |
15/03/2022 | 234.00p | 235.00p | 229.00p | 231.00p | 366745 |
14/03/2022 | 235.50p | 238.50p | 230.50p | 236.00p | 436160 |
11/03/2022 | 223.00p | 234.00p | 222.50p | 229.00p | 475278 |
10/03/2022 | 225.50p | 230.50p | 220.50p | 222.50p | 380537 |
09/03/2022 | 206.00p | 225.00p | 206.00p | 223.50p | 458130 |
08/03/2022 | 198.40p | 215.00p | 198.40p | 208.50p | 529324 |
07/03/2022 | 220.00p | 220.00p | 197.40p | 208.50p | 615123 |
04/03/2022 | 226.00p | 227.35p | 211.50p | 213.00p | 565701 |
03/03/2022 | 225.00p | 232.50p | 222.00p | 222.00p | 280425 |
02/03/2022 | 230.00p | 231.50p | 223.50p | 229.00p | 669603 |
01/03/2022 | 228.50p | 240.00p | 225.50p | 225.50p | 1022699 |
28/02/2022 | 228.50p | 239.50p | 228.50p | 239.50p | 648877 |
25/02/2022 | 228.00p | 238.00p | 226.50p | 238.00p | 653961 |
24/02/2022 | 239.00p | 239.00p | 224.30p | 225.50p | 786333 |
23/02/2022 | 246.00p | 247.00p | 241.00p | 243.00p | 429059 |
22/02/2022 | 243.50p | 246.50p | 240.00p | 243.50p | 774207 |
21/02/2022 | 253.00p | 253.00p | 245.00p | 246.50p | 455746 |
18/02/2022 | 255.00p | 255.00p | 248.50p | 250.00p | 534908 |
17/02/2022 | 254.00p | 258.00p | 252.00p | 252.00p | 546175 |
16/02/2022 | 254.50p | 257.00p | 252.00p | 253.00p | 607149 |
15/02/2022 | 249.00p | 259.25p | 248.00p | 253.50p | 1101848 |
14/02/2022 | 254.50p | 254.50p | 244.50p | 248.00p | 575963 |
11/02/2022 | 269.00p | 269.00p | 254.00p | 254.50p | 344536 |
10/02/2022 | 260.00p | 260.50p | 252.74p | 257.50p | 700787 |
09/02/2022 | 253.00p | 257.50p | 248.75p | 257.00p | 537899 |
08/02/2022 | 248.00p | 259.50p | 248.00p | 253.00p | 315098 |
07/02/2022 | 261.50p | 263.00p | 258.00p | 258.00p | 237874 |
04/02/2022 | 268.00p | 268.00p | 260.00p | 260.00p | 310543 |
03/02/2022 | 282.00p | 282.00p | 265.50p | 265.50p | 224558 |
02/02/2022 | 275.00p | 277.50p | 268.50p | 270.00p | 942768 |
01/02/2022 | 270.50p | 272.50p | 264.50p | 270.00p | 1065081 |
31/01/2022 | 274.50p | 274.50p | 259.50p | 265.00p | 251444 |
28/01/2022 | 276.00p | 276.00p | 261.50p | 261.50p | 552409 |
27/01/2022 | 262.50p | 267.50p | 254.00p | 264.50p | 524097 |
26/01/2022 | 236.00p | 275.00p | 236.00p | 263.50p | 679139 |
25/01/2022 | 251.50p | 255.50p | 239.50p | 243.00p | 127406 |
24/01/2022 | 251.50p | 258.00p | 241.00p | 241.00p | 252599 |
21/01/2022 | 259.50p | 259.50p | 251.00p | 253.50p | 215490 |
20/01/2022 | 259.50p | 263.00p | 256.50p | 261.00p | 206298 |
19/01/2022 | 257.00p | 257.50p | 254.50p | 255.50p | 316055 |
18/01/2022 | 258.00p | 259.00p | 254.00p | 256.50p | 204935 |
17/01/2022 | 258.00p | 260.50p | 257.50p | 259.00p | 132799 |
14/01/2022 | 267.50p | 269.00p | 257.50p | 258.50p | 79310 |
13/01/2022 | 281.00p | 281.00p | 262.00p | 268.00p | 1151795 |
12/01/2022 | 271.00p | 272.00p | 258.34p | 266.00p | 673974 |
10/01/2022 | 269.00p | 271.50p | 260.50p | 262.00p | 244263 |
07/01/2022 | 267.50p | 271.50p | 265.50p | 270.00p | 162509 |
06/01/2022 | 270.00p | 280.38p | 266.00p | 267.00p | 135806 |
05/01/2022 | 285.00p | 285.00p | 270.35p | 273.00p | 107076 |
04/01/2022 | 280.00p | 284.94p | 272.02p | 282.00p | 981825 |
31/12/2021 | 272.00p | 280.50p | 270.00p | 276.00p | 25711 |
30/12/2021 | 270.50p | 280.00p | 267.48p | 270.00p | 81593 |
29/12/2021 | 286.00p | 286.00p | 267.00p | 269.00p | 201360 |
24/12/2021 | 280.00p | 286.00p | 269.80p | 273.50p | 21968 |
23/12/2021 | 268.00p | 279.00p | 268.00p | 272.50p | 83072 |
22/12/2021 | 268.00p | 270.50p | 267.00p | 269.00p | 65427 |
21/12/2021 | 256.00p | 273.46p | 256.00p | 267.00p | 64037 |
20/12/2021 | 270.50p | 273.00p | 262.00p | 267.50p | 163760 |
17/12/2021 | 268.00p | 281.32p | 268.00p | 268.00p | 264775 |
16/12/2021 | 266.50p | 282.60p | 264.50p | 272.00p | 596780 |
15/12/2021 | 248.00p | 270.00p | 248.00p | 268.50p | 387631 |
14/12/2021 | 247.00p | 262.00p | 247.00p | 260.50p | 267375 |
13/12/2021 | 252.00p | 264.00p | 246.70p | 248.00p | 137666 |
10/12/2021 | 254.50p | 256.50p | 249.00p | 253.50p | 343093 |
09/12/2021 | 258.00p | 258.50p | 250.00p | 251.50p | 627060 |
08/12/2021 | 254.00p | 261.00p | 254.00p | 258.50p | 97517 |
07/12/2021 | 240.50p | 260.00p | 240.50p | 260.00p | 187018 |
06/12/2021 | 260.00p | 260.00p | 251.00p | 252.00p | 84027 |
03/12/2021 | 266.50p | 266.50p | 250.50p | 253.50p | 163633 |
02/12/2021 | 255.00p | 255.50p | 250.00p | 254.00p | 65025 |
01/12/2021 | 244.50p | 256.00p | 244.00p | 252.50p | 777181 |
30/11/2021 | 259.50p | 259.50p | 242.00p | 244.00p | 733890 |
29/11/2021 | 259.00p | 259.00p | 245.50p | 245.50p | 380070 |
26/11/2021 | 244.50p | 249.50p | 240.74p | 246.00p | 589540 |
25/11/2021 | 254.00p | 254.50p | 249.96p | 250.50p | 166811 |
24/11/2021 | 256.50p | 260.00p | 253.00p | 253.50p | 150862 |
23/11/2021 | 258.50p | 259.50p | 251.73p | 255.00p | 133725 |
22/11/2021 | 254.00p | 258.00p | 254.00p | 254.00p | 196087 |
19/11/2021 | 260.00p | 264.50p | 256.00p | 258.50p | 147358 |
18/11/2021 | 255.00p | 257.00p | 253.25p | 256.00p | 444003 |
17/11/2021 | 260.50p | 265.72p | 255.00p | 255.00p | 448306 |
16/11/2021 | 284.00p | 284.00p | 264.50p | 265.50p | 192272 |
15/11/2021 | 277.00p | 277.00p | 270.50p | 271.00p | 190205 |
12/11/2021 | 264.00p | 276.00p | 264.00p | 275.00p | 265458 |
11/11/2021 | 259.50p | 277.50p | 259.50p | 271.00p | 109166 |
10/11/2021 | 272.00p | 273.50p | 268.00p | 271.50p | 503349 |
09/11/2021 | 269.00p | 273.50p | 264.50p | 268.00p | 173862 |
08/11/2021 | 269.00p | 269.00p | 263.50p | 267.00p | 1363299 |
05/11/2021 | 269.00p | 275.00p | 259.88p | 265.00p | 104186 |
04/11/2021 | 267.00p | 271.00p | 266.00p | 269.00p | 966977 |
03/11/2021 | 266.50p | 281.00p | 266.00p | 268.00p | 263546 |
02/11/2021 | 269.00p | 270.00p | 264.50p | 267.50p | 136389 |
*Close Price adjusted for both dividends and splits