Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 286.20p | 296.00p | 283.60p | 295.80p | 594700 |
09/08/2022 | 283.40p | 291.00p | 283.40p | 285.80p | 440241 |
08/08/2022 | 282.80p | 291.60p | 282.80p | 288.60p | 572717 |
05/08/2022 | 285.80p | 292.60p | 285.80p | 287.80p | 883491 |
04/08/2022 | 288.00p | 295.80p | 288.00p | 292.80p | 592026 |
03/08/2022 | 287.20p | 296.80p | 287.20p | 295.20p | 1018330 |
02/08/2022 | 303.60p | 303.60p | 293.00p | 294.00p | 424775 |
01/08/2022 | 296.80p | 297.40p | 293.26p | 294.60p | 424357 |
29/07/2022 | 286.80p | 296.20p | 286.80p | 296.20p | 649512 |
28/07/2022 | 284.00p | 292.40p | 283.80p | 291.20p | 509406 |
27/07/2022 | 291.60p | 292.00p | 284.00p | 284.00p | 650255 |
26/07/2022 | 289.20p | 296.20p | 289.20p | 291.20p | 511152 |
25/07/2022 | 297.40p | 298.00p | 294.00p | 295.40p | 1025985 |
22/07/2022 | 297.60p | 300.20p | 291.40p | 297.20p | 578073 |
21/07/2022 | 292.80p | 292.80p | 287.00p | 290.60p | 819080 |
20/07/2022 | 284.00p | 289.20p | 284.00p | 286.00p | 761807 |
19/07/2022 | 278.00p | 287.00p | 278.00p | 283.40p | 676664 |
18/07/2022 | 285.60p | 288.80p | 284.80p | 285.40p | 495125 |
15/07/2022 | 283.80p | 287.00p | 283.40p | 286.00p | 1212929 |
14/07/2022 | 291.80p | 291.80p | 280.60p | 283.00p | 708795 |
13/07/2022 | 295.40p | 295.40p | 285.40p | 289.80p | 702727 |
12/07/2022 | 287.20p | 290.60p | 285.60p | 288.40p | 488175 |
11/07/2022 | 291.80p | 291.80p | 281.00p | 288.40p | 509357 |
08/07/2022 | 285.00p | 286.60p | 281.60p | 285.00p | 585674 |
07/07/2022 | 287.60p | 287.60p | 280.80p | 282.40p | 603625 |
06/07/2022 | 279.80p | 281.80p | 277.60p | 280.80p | 486667 |
05/07/2022 | 282.40p | 282.40p | 273.40p | 275.60p | 863962 |
04/07/2022 | 274.60p | 282.40p | 274.60p | 275.80p | 658886 |
01/07/2022 | 275.00p | 284.80p | 275.00p | 280.20p | 1349803 |
30/06/2022 | 279.40p | 286.60p | 277.60p | 281.20p | 1633226 |
29/06/2022 | 302.20p | 302.20p | 285.60p | 289.20p | 818688 |
28/06/2022 | 290.00p | 296.28p | 289.00p | 293.20p | 817025 |
27/06/2022 | 284.60p | 289.80p | 284.60p | 288.00p | 812419 |
24/06/2022 | 275.80p | 286.20p | 275.80p | 284.80p | 506016 |
23/06/2022 | 278.80p | 283.80p | 275.80p | 279.00p | 816324 |
22/06/2022 | 279.60p | 282.00p | 275.80p | 280.60p | 1098833 |
21/06/2022 | 286.00p | 287.40p | 283.80p | 285.40p | 69822 |
20/06/2022 | 291.00p | 293.00p | 283.80p | 285.40p | 406234 |
17/06/2022 | 292.40p | 292.40p | 285.00p | 291.80p | 4290412 |
16/06/2022 | 291.80p | 292.80p | 282.00p | 287.40p | 2547416 |
15/06/2022 | 295.20p | 295.20p | 290.80p | 292.80p | 825139 |
14/06/2022 | 292.20p | 295.00p | 287.00p | 291.00p | 1161650 |
13/06/2022 | 293.20p | 299.00p | 290.80p | 292.60p | 887549 |
10/06/2022 | 301.60p | 304.40p | 299.62p | 301.20p | 551127 |
09/06/2022 | 312.60p | 312.60p | 302.40p | 302.80p | 805079 |
08/06/2022 | 303.60p | 310.32p | 303.00p | 309.60p | 1129838 |
07/06/2022 | 303.40p | 310.00p | 303.40p | 310.00p | 513944 |
06/06/2022 | 312.60p | 312.60p | 300.80p | 310.20p | 1085065 |
01/06/2022 | 305.00p | 312.80p | 305.00p | 312.80p | 1041024 |
31/05/2022 | 314.60p | 314.60p | 303.64p | 309.00p | 1807054 |
27/05/2022 | 307.40p | 312.20p | 307.40p | 312.20p | 809735 |
26/05/2022 | 303.20p | 309.00p | 303.00p | 307.00p | 856074 |
25/05/2022 | 307.00p | 307.00p | 300.08p | 305.40p | 735793 |
24/05/2022 | 308.40p | 308.40p | 299.00p | 300.40p | 698896 |
23/05/2022 | 292.20p | 305.10p | 292.20p | 302.20p | 606001 |
20/05/2022 | 298.80p | 305.60p | 298.40p | 301.40p | 956972 |
19/05/2022 | 296.00p | 298.60p | 290.00p | 298.60p | 822236 |
18/05/2022 | 295.20p | 301.60p | 295.20p | 298.80p | 766357 |
17/05/2022 | 309.60p | 309.60p | 295.80p | 298.80p | 986814 |
16/05/2022 | 297.60p | 302.40p | 295.20p | 302.40p | 741175 |
13/05/2022 | 295.60p | 296.40p | 288.40p | 296.40p | 1037982 |
12/05/2022 | 284.20p | 290.40p | 278.60p | 289.80p | 1122098 |
11/05/2022 | 284.60p | 284.60p | 278.80p | 281.00p | 1061011 |
10/05/2022 | 278.00p | 284.40p | 273.60p | 278.00p | 1002663 |
09/05/2022 | 282.20p | 287.40p | 277.20p | 277.20p | 947481 |
06/05/2022 | 282.40p | 291.20p | 282.40p | 287.80p | 1348104 |
05/05/2022 | 286.80p | 292.20p | 286.20p | 288.80p | 809010 |
04/05/2022 | 289.40p | 289.60p | 283.00p | 283.40p | 746347 |
03/05/2022 | 294.00p | 297.80p | 287.74p | 288.60p | 1316508 |
29/04/2022 | 308.80p | 308.80p | 296.60p | 296.60p | 1333470 |
28/04/2022 | 303.60p | 305.40p | 296.80p | 302.80p | 1037030 |
27/04/2022 | 303.40p | 303.40p | 291.80p | 294.20p | 838835 |
26/04/2022 | 300.40p | 300.40p | 292.24p | 293.20p | 97254 |
25/04/2022 | 291.40p | 295.38p | 289.60p | 293.20p | 616872 |
22/04/2022 | 290.60p | 298.60p | 290.60p | 294.00p | 745628 |
21/04/2022 | 292.40p | 298.00p | 292.40p | 296.00p | 771341 |
20/04/2022 | 304.00p | 304.00p | 292.20p | 293.60p | 725713 |
19/04/2022 | 297.80p | 302.40p | 295.80p | 296.20p | 926867 |
14/04/2022 | 306.60p | 306.60p | 296.80p | 303.80p | 785844 |
13/04/2022 | 296.40p | 302.60p | 296.08p | 299.60p | 437129 |
12/04/2022 | 299.80p | 302.20p | 297.60p | 299.60p | 685254 |
11/04/2022 | 303.00p | 307.60p | 297.80p | 303.40p | 469661 |
08/04/2022 | 302.00p | 304.60p | 301.40p | 304.60p | 663732 |
07/04/2022 | 305.80p | 305.80p | 297.60p | 301.00p | 930234 |
06/04/2022 | 304.00p | 305.80p | 297.00p | 299.40p | 1011658 |
05/04/2022 | 296.00p | 304.40p | 294.60p | 302.80p | 873467 |
04/04/2022 | 291.00p | 300.42p | 291.00p | 297.20p | 1102597 |
01/04/2022 | 301.00p | 301.00p | 292.80p | 295.60p | 796837 |
31/03/2022 | 287.60p | 296.00p | 287.60p | 292.00p | 1699734 |
30/03/2022 | 283.80p | 294.00p | 283.80p | 293.40p | 895767 |
29/03/2022 | 297.20p | 297.60p | 293.20p | 295.40p | 1284787 |
28/03/2022 | 301.80p | 301.80p | 293.80p | 297.00p | 894482 |
25/03/2022 | 290.40p | 296.80p | 290.40p | 295.60p | 923472 |
24/03/2022 | 299.40p | 299.40p | 289.60p | 291.60p | 815828 |
23/03/2022 | 303.60p | 303.60p | 290.60p | 293.00p | 934538 |
22/03/2022 | 283.60p | 300.20p | 283.60p | 296.00p | 565749 |
21/03/2022 | 291.60p | 296.40p | 289.80p | 289.80p | 500872 |
18/03/2022 | 294.00p | 298.00p | 291.25p | 294.60p | 2171418 |
17/03/2022 | 302.20p | 302.20p | 292.60p | 296.40p | 679940 |
16/03/2022 | 281.20p | 297.00p | 281.20p | 291.40p | 2049871 |
15/03/2022 | 294.20p | 298.20p | 287.00p | 291.00p | 835959 |
14/03/2022 | 289.80p | 301.80p | 289.80p | 297.80p | 807531 |
11/03/2022 | 295.80p | 299.56p | 291.20p | 292.60p | 1198805 |
10/03/2022 | 279.00p | 290.60p | 279.00p | 288.80p | 977925 |
09/03/2022 | 278.80p | 286.40p | 278.80p | 286.20p | 903900 |
08/03/2022 | 277.20p | 278.20p | 271.40p | 277.20p | 1008847 |
07/03/2022 | 269.80p | 274.46p | 259.80p | 273.20p | 1443119 |
04/03/2022 | 281.40p | 281.40p | 266.80p | 269.80p | 760570 |
03/03/2022 | 279.40p | 283.20p | 274.00p | 275.80p | 653684 |
02/03/2022 | 276.60p | 282.60p | 274.00p | 281.60p | 877193 |
01/03/2022 | 289.60p | 289.60p | 276.80p | 277.20p | 926696 |
28/02/2022 | 290.00p | 290.00p | 279.60p | 281.80p | 2983028 |
25/02/2022 | 269.40p | 284.60p | 269.40p | 284.60p | 1134915 |
24/02/2022 | 267.00p | 278.38p | 267.00p | 273.80p | 1164683 |
23/02/2022 | 275.80p | 283.60p | 275.80p | 279.60p | 680382 |
22/02/2022 | 275.20p | 282.20p | 274.60p | 281.40p | 2742670 |
21/02/2022 | 290.60p | 290.60p | 278.60p | 278.60p | 877863 |
18/02/2022 | 285.00p | 290.20p | 282.58p | 284.20p | 595601 |
17/02/2022 | 301.20p | 301.20p | 287.60p | 287.60p | 1856362 |
16/02/2022 | 293.20p | 294.80p | 288.80p | 292.40p | 1321749 |
15/02/2022 | 285.20p | 295.82p | 285.20p | 291.60p | 1625440 |
14/02/2022 | 292.20p | 293.40p | 289.84p | 292.80p | 756367 |
11/02/2022 | 298.00p | 298.00p | 292.60p | 295.00p | 644797 |
10/02/2022 | 296.40p | 299.20p | 294.60p | 297.40p | 1043303 |
09/02/2022 | 291.00p | 298.00p | 288.91p | 295.00p | 2351651 |
08/02/2022 | 303.80p | 303.80p | 285.20p | 286.80p | 1117522 |
07/02/2022 | 288.40p | 297.20p | 288.40p | 295.80p | 1351891 |
04/02/2022 | 307.00p | 307.00p | 294.60p | 295.00p | 1153471 |
03/02/2022 | 300.60p | 304.80p | 297.60p | 297.60p | 522502 |
02/02/2022 | 303.60p | 306.60p | 300.00p | 303.00p | 791374 |
01/02/2022 | 299.00p | 303.80p | 296.00p | 298.40p | 931872 |
31/01/2022 | 302.40p | 302.40p | 294.80p | 299.80p | 1172519 |
28/01/2022 | 296.20p | 296.40p | 291.60p | 295.00p | 1365268 |
27/01/2022 | 289.20p | 295.40p | 289.20p | 294.80p | 1108805 |
26/01/2022 | 292.20p | 299.40p | 292.20p | 296.60p | 501866 |
25/01/2022 | 295.40p | 296.20p | 291.20p | 292.80p | 1623342 |
24/01/2022 | 293.40p | 296.80p | 291.00p | 292.80p | 1399006 |
21/01/2022 | 297.00p | 299.80p | 293.60p | 296.20p | 687950 |
20/01/2022 | 291.00p | 301.20p | 291.00p | 299.20p | 569646 |
19/01/2022 | 297.00p | 300.20p | 296.00p | 297.60p | 1360958 |
18/01/2022 | 310.40p | 310.40p | 297.40p | 301.60p | 834180 |
17/01/2022 | 300.00p | 306.40p | 300.00p | 302.40p | 304964 |
14/01/2022 | 310.40p | 310.40p | 300.40p | 301.80p | 558200 |
13/01/2022 | 302.20p | 306.57p | 302.00p | 303.00p | 357298 |
12/01/2022 | 301.40p | 305.40p | 301.40p | 303.40p | 444889 |
10/01/2022 | 300.40p | 308.40p | 300.40p | 303.20p | 703301 |
07/01/2022 | 301.00p | 310.80p | 301.00p | 309.60p | 752931 |
06/01/2022 | 309.20p | 316.00p | 307.40p | 307.40p | 870656 |
05/01/2022 | 317.80p | 323.00p | 316.20p | 317.40p | 427193 |
04/01/2022 | 318.80p | 320.20p | 316.00p | 319.20p | 1048634 |
31/12/2021 | 315.00p | 316.20p | 312.73p | 315.00p | 570142 |
30/12/2021 | 309.40p | 315.94p | 309.40p | 315.40p | 429769 |
29/12/2021 | 312.80p | 318.80p | 312.40p | 318.00p | 940085 |
24/12/2021 | 312.60p | 313.80p | 310.60p | 310.60p | 114701 |
23/12/2021 | 317.00p | 317.00p | 310.40p | 312.40p | 329678 |
22/12/2021 | 305.80p | 312.00p | 305.60p | 309.60p | 549651 |
21/12/2021 | 311.00p | 312.40p | 307.20p | 307.60p | 477129 |
20/12/2021 | 304.20p | 307.40p | 304.20p | 307.20p | 538373 |
17/12/2021 | 306.00p | 312.00p | 306.00p | 312.00p | 1739303 |
16/12/2021 | 305.00p | 307.83p | 304.60p | 305.60p | 976563 |
15/12/2021 | 303.80p | 306.20p | 302.40p | 305.00p | 1123539 |
14/12/2021 | 299.80p | 310.20p | 299.80p | 304.20p | 1779165 |
13/12/2021 | 304.40p | 311.60p | 304.40p | 307.00p | 981675 |
10/12/2021 | 310.20p | 314.66p | 310.20p | 310.80p | 782287 |
09/12/2021 | 313.40p | 316.20p | 311.40p | 312.40p | 588237 |
08/12/2021 | 313.20p | 314.80p | 311.68p | 313.00p | 606049 |
07/12/2021 | 312.60p | 315.99p | 310.24p | 313.60p | 653188 |
06/12/2021 | 305.40p | 311.20p | 304.40p | 309.80p | 616430 |
03/12/2021 | 310.60p | 310.60p | 301.36p | 304.80p | 787285 |
02/12/2021 | 312.20p | 312.20p | 303.40p | 306.80p | 642601 |
01/12/2021 | 300.20p | 307.20p | 299.20p | 306.00p | 1430850 |
30/11/2021 | 300.80p | 303.80p | 297.40p | 298.20p | 1905862 |
29/11/2021 | 314.40p | 315.80p | 300.40p | 302.40p | 1368950 |
26/11/2021 | 321.00p | 321.00p | 306.00p | 310.20p | 946569 |
25/11/2021 | 314.40p | 316.40p | 311.80p | 314.60p | 370707 |
24/11/2021 | 309.80p | 315.20p | 309.80p | 313.00p | 553741 |
23/11/2021 | 315.60p | 315.60p | 309.80p | 310.60p | 652901 |
22/11/2021 | 310.00p | 316.20p | 310.00p | 315.20p | 1749523 |
19/11/2021 | 318.60p | 318.60p | 307.60p | 312.60p | 768084 |
18/11/2021 | 319.40p | 320.40p | 307.80p | 318.00p | 998603 |
17/11/2021 | 315.60p | 317.60p | 311.20p | 312.20p | 1148428 |
16/11/2021 | 313.00p | 317.20p | 312.00p | 316.60p | 1167089 |
15/11/2021 | 304.80p | 314.40p | 304.80p | 312.00p | 891422 |
12/11/2021 | 310.40p | 313.00p | 310.40p | 312.00p | 530628 |
11/11/2021 | 308.40p | 314.20p | 304.40p | 312.40p | 509772 |
10/11/2021 | 312.60p | 315.20p | 308.90p | 309.00p | 542342 |
09/11/2021 | 319.80p | 319.80p | 310.00p | 312.40p | 530343 |
08/11/2021 | 314.80p | 315.60p | 310.20p | 310.20p | 869787 |
05/11/2021 | 324.00p | 324.00p | 314.00p | 315.00p | 1224587 |
04/11/2021 | 314.80p | 316.80p | 308.60p | 315.60p | 924495 |
03/11/2021 | 301.60p | 308.00p | 301.60p | 306.00p | 753698 |
02/11/2021 | 316.20p | 316.20p | 305.80p | 308.80p | 570373 |
01/11/2021 | 301.20p | 309.60p | 301.20p | 307.20p | 775354 |
29/10/2021 | 315.00p | 315.00p | 306.00p | 308.80p | 899144 |
28/10/2021 | 307.40p | 314.60p | 306.60p | 313.40p | 679837 |
27/10/2021 | 306.00p | 309.20p | 305.20p | 308.60p | 533983 |
26/10/2021 | 311.40p | 311.40p | 305.20p | 307.00p | 633534 |
25/10/2021 | 302.20p | 311.20p | 302.20p | 307.60p | 489379 |
22/10/2021 | 307.80p | 310.20p | 305.20p | 310.00p | 1873223 |
21/10/2021 | 305.00p | 311.38p | 305.00p | 307.00p | 591652 |
*Close Price adjusted for both dividends and splits