Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 247.50p | 249.00p | 235.10p | 240.00p | 2042505 |
11/08/2022 | 221.00p | 251.30p | 220.17p | 248.40p | 3771133 |
10/08/2022 | 202.00p | 221.00p | 197.35p | 221.00p | 2560890 |
09/08/2022 | 216.00p | 216.00p | 200.20p | 201.10p | 1829351 |
08/08/2022 | 217.70p | 220.00p | 205.20p | 215.00p | 2482419 |
05/08/2022 | 212.10p | 218.80p | 207.40p | 217.40p | 2886301 |
04/08/2022 | 205.90p | 213.80p | 202.10p | 208.90p | 2303227 |
03/08/2022 | 212.00p | 213.90p | 201.10p | 203.80p | 1558869 |
02/08/2022 | 205.00p | 209.08p | 197.80p | 208.80p | 1581253 |
01/08/2022 | 211.00p | 216.70p | 200.60p | 206.60p | 1832126 |
29/07/2022 | 220.00p | 222.50p | 210.30p | 213.00p | 2604183 |
28/07/2022 | 200.00p | 218.90p | 197.95p | 215.50p | 5437208 |
27/07/2022 | 196.00p | 198.95p | 190.05p | 197.80p | 1406052 |
26/07/2022 | 197.60p | 202.90p | 185.35p | 188.95p | 2057899 |
25/07/2022 | 200.00p | 200.00p | 186.05p | 191.95p | 1851953 |
22/07/2022 | 202.00p | 204.00p | 198.20p | 201.10p | 1311415 |
21/07/2022 | 205.00p | 205.80p | 196.00p | 200.30p | 1061344 |
20/07/2022 | 200.00p | 203.90p | 192.85p | 203.80p | 2080673 |
19/07/2022 | 196.25p | 200.00p | 191.95p | 197.10p | 1346975 |
18/07/2022 | 198.95p | 203.19p | 177.50p | 201.00p | 3575088 |
15/07/2022 | 179.40p | 182.45p | 175.00p | 177.70p | 2007266 |
14/07/2022 | 179.50p | 183.31p | 175.45p | 178.00p | 1612130 |
13/07/2022 | 185.60p | 187.00p | 173.00p | 181.30p | 2467506 |
12/07/2022 | 184.15p | 192.35p | 182.50p | 187.45p | 1592198 |
11/07/2022 | 183.35p | 198.03p | 183.35p | 188.10p | 2065342 |
08/07/2022 | 189.35p | 190.71p | 182.90p | 187.85p | 2362156 |
07/07/2022 | 179.15p | 188.90p | 174.20p | 187.40p | 2634968 |
06/07/2022 | 173.95p | 177.75p | 170.95p | 177.75p | 2442861 |
05/07/2022 | 173.40p | 176.75p | 167.45p | 171.75p | 3276445 |
04/07/2022 | 182.95p | 184.95p | 170.75p | 171.05p | 1293024 |
01/07/2022 | 171.45p | 183.50p | 168.65p | 180.90p | 2523890 |
30/06/2022 | 171.20p | 178.25p | 165.45p | 172.80p | 4380342 |
29/06/2022 | 197.00p | 198.25p | 172.45p | 173.60p | 3539432 |
28/06/2022 | 200.30p | 202.70p | 193.50p | 193.50p | 1949830 |
27/06/2022 | 194.00p | 206.20p | 193.05p | 195.85p | 2371293 |
24/06/2022 | 195.90p | 199.50p | 191.00p | 194.55p | 2128634 |
23/06/2022 | 207.00p | 207.00p | 189.55p | 190.40p | 2926278 |
22/06/2022 | 206.50p | 212.70p | 201.10p | 207.30p | 2595839 |
21/06/2022 | 205.00p | 218.90p | 201.11p | 216.70p | 3069451 |
20/06/2022 | 209.90p | 219.00p | 209.50p | 214.50p | 4667247 |
17/06/2022 | 202.10p | 218.80p | 202.10p | 214.10p | 3385343 |
16/06/2022 | 219.20p | 219.90p | 201.40p | 205.80p | 2569332 |
15/06/2022 | 208.90p | 216.90p | 207.37p | 212.90p | 4424595 |
14/06/2022 | 217.40p | 219.10p | 202.20p | 202.20p | 3363829 |
13/06/2022 | 224.90p | 230.15p | 209.60p | 210.90p | 4748817 |
10/06/2022 | 234.00p | 244.10p | 228.90p | 231.20p | 5003912 |
09/06/2022 | 278.80p | 288.10p | 236.10p | 236.20p | 11573822 |
08/06/2022 | 290.10p | 293.10p | 283.20p | 288.80p | 1852775 |
07/06/2022 | 294.90p | 300.90p | 283.00p | 288.80p | 1541128 |
06/06/2022 | 292.70p | 303.70p | 286.18p | 301.80p | 2114550 |
03/06/2022 | 292.00p | 297.30p | 284.48p | 286.50p | 2356455 |
02/06/2022 | 292.00p | 297.30p | 284.48p | 286.50p | 2356455 |
01/06/2022 | 292.00p | 297.30p | 284.48p | 286.50p | 2356455 |
31/05/2022 | 312.60p | 313.10p | 293.48p | 294.70p | 2999132 |
30/05/2022 | 315.00p | 320.00p | 302.90p | 304.90p | 2021737 |
27/05/2022 | 308.00p | 314.60p | 299.80p | 313.50p | 2205131 |
26/05/2022 | 290.00p | 301.50p | 289.10p | 301.50p | 1774865 |
25/05/2022 | 316.00p | 316.00p | 288.00p | 288.00p | 2757071 |
24/05/2022 | 314.00p | 319.60p | 304.30p | 310.40p | 1207726 |
23/05/2022 | 301.00p | 322.20p | 301.00p | 318.40p | 1235179 |
20/05/2022 | 314.00p | 322.30p | 304.20p | 304.60p | 3797824 |
19/05/2022 | 291.40p | 313.90p | 291.40p | 311.30p | 2625664 |
18/05/2022 | 296.90p | 309.10p | 293.90p | 299.30p | 2372789 |
17/05/2022 | 295.00p | 295.10p | 287.60p | 293.20p | 1812144 |
16/05/2022 | 287.40p | 294.70p | 281.50p | 287.30p | 2181971 |
13/05/2022 | 280.00p | 289.20p | 270.00p | 286.60p | 2039578 |
12/05/2022 | 270.00p | 276.98p | 253.30p | 268.90p | 2875060 |
11/05/2022 | 270.00p | 288.50p | 269.50p | 281.10p | 2000631 |
10/05/2022 | 282.10p | 288.72p | 267.30p | 268.90p | 3288569 |
09/05/2022 | 296.00p | 303.90p | 277.00p | 277.00p | 2793176 |
06/05/2022 | 308.20p | 313.90p | 296.00p | 301.90p | 3596400 |
05/05/2022 | 313.20p | 329.20p | 310.00p | 312.50p | 2385115 |
04/05/2022 | 310.40p | 327.50p | 310.30p | 313.10p | 1193012 |
03/05/2022 | 315.60p | 328.80p | 310.80p | 318.00p | 2867412 |
02/05/2022 | 307.60p | 338.90p | 307.60p | 331.40p | 2095608 |
29/04/2022 | 307.60p | 338.90p | 307.60p | 331.40p | 2095608 |
28/04/2022 | 328.00p | 332.19p | 304.50p | 311.60p | 1630914 |
27/04/2022 | 314.80p | 325.20p | 309.29p | 323.90p | 1423040 |
26/04/2022 | 328.30p | 333.30p | 315.20p | 317.90p | 1332435 |
25/04/2022 | 331.60p | 332.92p | 311.00p | 325.30p | 3125881 |
22/04/2022 | 339.90p | 347.71p | 326.00p | 327.30p | 3321078 |
21/04/2022 | 368.60p | 372.00p | 340.70p | 340.70p | 3028603 |
20/04/2022 | 360.00p | 381.80p | 349.90p | 369.30p | 2960885 |
19/04/2022 | 361.40p | 361.40p | 343.20p | 358.50p | 1846073 |
18/04/2022 | 367.00p | 367.00p | 349.50p | 355.60p | 1461763 |
15/04/2022 | 367.00p | 367.00p | 349.50p | 355.60p | 1461763 |
14/04/2022 | 367.00p | 367.00p | 349.50p | 355.60p | 1461763 |
13/04/2022 | 360.70p | 368.30p | 345.80p | 354.60p | 2119596 |
12/04/2022 | 356.60p | 360.00p | 341.60p | 347.30p | 1607190 |
11/04/2022 | 350.10p | 359.15p | 345.20p | 352.70p | 1642318 |
08/04/2022 | 370.80p | 372.70p | 351.70p | 356.50p | 2740131 |
07/04/2022 | 358.20p | 375.60p | 355.30p | 358.70p | 2225916 |
06/04/2022 | 377.50p | 380.00p | 355.30p | 356.10p | 3298049 |
05/04/2022 | 380.00p | 404.00p | 369.00p | 379.30p | 5104720 |
04/04/2022 | 358.80p | 369.90p | 345.89p | 369.90p | 2443743 |
01/04/2022 | 359.40p | 364.90p | 350.70p | 353.30p | 1654723 |
31/03/2022 | 353.40p | 360.80p | 342.20p | 354.80p | 2530754 |
30/03/2022 | 340.40p | 361.40p | 340.20p | 358.20p | 2740012 |
29/03/2022 | 355.00p | 355.00p | 330.60p | 342.40p | 3085341 |
28/03/2022 | 341.20p | 352.60p | 336.20p | 340.80p | 2591005 |
25/03/2022 | 363.80p | 374.00p | 344.47p | 344.60p | 2473481 |
24/03/2022 | 356.60p | 364.20p | 346.60p | 356.00p | 2299061 |
23/03/2022 | 361.00p | 364.80p | 342.40p | 354.00p | 3913895 |
22/03/2022 | 346.20p | 359.00p | 340.80p | 349.40p | 1951686 |
21/03/2022 | 358.80p | 363.22p | 339.60p | 347.00p | 2056474 |
18/03/2022 | 357.00p | 357.00p | 336.40p | 357.00p | 3802486 |
17/03/2022 | 363.20p | 366.20p | 335.60p | 347.60p | 4740980 |
16/03/2022 | 345.00p | 364.40p | 339.20p | 363.40p | 4199430 |
15/03/2022 | 370.00p | 375.40p | 342.00p | 358.00p | 4463954 |
14/03/2022 | 409.00p | 424.20p | 377.80p | 379.20p | 3782309 |
11/03/2022 | 375.00p | 412.20p | 370.00p | 402.40p | 6028340 |
10/03/2022 | 399.60p | 405.80p | 376.00p | 378.80p | 3913489 |
09/03/2022 | 421.80p | 441.38p | 365.20p | 397.00p | 10161796 |
08/03/2022 | 354.80p | 406.40p | 353.20p | 406.20p | 9099041 |
07/03/2022 | 319.40p | 361.20p | 308.19p | 351.40p | 6980660 |
04/03/2022 | 304.80p | 319.40p | 296.20p | 314.80p | 3782894 |
03/03/2022 | 332.00p | 338.39p | 302.86p | 304.20p | 3725152 |
02/03/2022 | 333.80p | 347.60p | 310.07p | 327.80p | 4949164 |
01/03/2022 | 368.00p | 374.80p | 300.73p | 318.60p | 9239351 |
28/02/2022 | 273.00p | 349.20p | 273.00p | 332.20p | 10468285 |
25/02/2022 | 269.00p | 279.00p | 244.52p | 277.20p | 5280267 |
24/02/2022 | 216.00p | 260.00p | 208.24p | 257.80p | 6253353 |
23/02/2022 | 236.20p | 240.80p | 232.40p | 236.20p | 2545535 |
22/02/2022 | 217.40p | 239.60p | 213.64p | 234.00p | 2939693 |
21/02/2022 | 242.00p | 247.00p | 224.40p | 228.00p | 3498784 |
18/02/2022 | 256.00p | 258.60p | 240.60p | 240.60p | 2464885 |
17/02/2022 | 263.40p | 269.00p | 252.60p | 254.40p | 1765554 |
16/02/2022 | 268.20p | 274.00p | 257.00p | 265.40p | 2435000 |
15/02/2022 | 245.00p | 267.80p | 243.80p | 265.00p | 3349213 |
14/02/2022 | 252.40p | 254.00p | 240.00p | 249.40p | 4932889 |
11/02/2022 | 251.80p | 272.20p | 248.00p | 261.40p | 3091061 |
10/02/2022 | 277.00p | 280.00p | 249.00p | 260.00p | 4613397 |
09/02/2022 | 254.80p | 287.40p | 251.40p | 278.80p | 4638778 |
08/02/2022 | 251.00p | 252.80p | 242.96p | 248.20p | 2371065 |
07/02/2022 | 256.60p | 262.40p | 249.00p | 255.40p | 2932213 |
04/02/2022 | 259.80p | 265.00p | 247.20p | 253.40p | 4424664 |
03/02/2022 | 276.60p | 278.20p | 251.80p | 254.80p | 3068054 |
02/02/2022 | 273.00p | 286.40p | 266.60p | 278.60p | 4419311 |
01/02/2022 | 271.80p | 276.28p | 257.00p | 264.40p | 6804168 |
31/01/2022 | 244.00p | 271.00p | 242.20p | 270.40p | 4917105 |
28/01/2022 | 240.00p | 246.24p | 228.20p | 239.40p | 5706955 |
27/01/2022 | 256.20p | 267.60p | 235.60p | 241.80p | 9193130 |
26/01/2022 | 260.00p | 274.80p | 253.20p | 268.00p | 5149082 |
25/01/2022 | 282.20p | 284.10p | 249.80p | 255.00p | 6848961 |
24/01/2022 | 301.00p | 306.80p | 267.00p | 271.60p | 8786054 |
21/01/2022 | 328.00p | 328.00p | 302.40p | 308.00p | 3208481 |
20/01/2022 | 308.60p | 334.60p | 307.98p | 332.40p | 2839338 |
19/01/2022 | 319.00p | 324.20p | 311.80p | 312.60p | 3401715 |
18/01/2022 | 338.20p | 340.00p | 324.00p | 329.00p | 3487130 |
17/01/2022 | 340.00p | 349.20p | 333.18p | 342.40p | 1997813 |
14/01/2022 | 361.40p | 366.60p | 338.00p | 338.00p | 1739073 |
13/01/2022 | 363.20p | 363.20p | 352.60p | 356.60p | 1111908 |
12/01/2022 | 359.00p | 361.80p | 353.20p | 358.40p | 1409875 |
10/01/2022 | 367.80p | 370.00p | 346.80p | 347.60p | 2776267 |
07/01/2022 | 360.00p | 375.60p | 357.60p | 364.60p | 2285453 |
06/01/2022 | 376.60p | 388.20p | 359.88p | 363.00p | 4233457 |
05/01/2022 | 386.60p | 395.00p | 376.20p | 387.20p | 2897883 |
04/01/2022 | 405.00p | 410.20p | 390.00p | 392.00p | 2861452 |
03/01/2022 | 386.60p | 397.00p | 385.00p | 394.00p | 584826 |
31/12/2021 | 386.60p | 397.00p | 385.00p | 394.00p | 584826 |
30/12/2021 | 375.00p | 393.80p | 374.60p | 391.60p | 2163905 |
29/12/2021 | 392.80p | 399.00p | 374.00p | 377.40p | 2482947 |
28/12/2021 | 389.80p | 398.60p | 385.40p | 396.00p | 663825 |
27/12/2021 | 389.80p | 398.60p | 385.40p | 396.00p | 663825 |
24/12/2021 | 389.80p | 398.60p | 385.40p | 396.00p | 663825 |
23/12/2021 | 388.20p | 395.60p | 386.00p | 387.20p | 1756708 |
22/12/2021 | 388.40p | 393.00p | 377.33p | 391.20p | 1475537 |
21/12/2021 | 364.80p | 388.45p | 364.80p | 386.60p | 2254734 |
20/12/2021 | 360.00p | 374.20p | 358.60p | 369.60p | 2417932 |
17/12/2021 | 378.60p | 384.49p | 363.00p | 378.20p | 3783231 |
16/12/2021 | 380.00p | 404.60p | 376.51p | 385.40p | 3970417 |
15/12/2021 | 380.00p | 391.33p | 375.00p | 375.00p | 2572673 |
14/12/2021 | 386.00p | 412.20p | 375.40p | 382.20p | 3257769 |
13/12/2021 | 399.00p | 403.20p | 380.60p | 382.80p | 2789882 |
10/12/2021 | 402.00p | 409.80p | 395.40p | 396.80p | 2772565 |
09/12/2021 | 424.00p | 428.00p | 400.80p | 401.40p | 2365254 |
08/12/2021 | 437.20p | 445.60p | 421.20p | 422.40p | 1612943 |
07/12/2021 | 420.20p | 440.00p | 417.36p | 432.60p | 2587861 |
06/12/2021 | 408.20p | 415.20p | 392.50p | 414.00p | 2947309 |
03/12/2021 | 442.60p | 445.00p | 399.00p | 400.20p | 3792875 |
02/12/2021 | 445.40p | 453.20p | 422.60p | 428.40p | 4329764 |
01/12/2021 | 456.80p | 468.00p | 451.00p | 461.40p | 1930370 |
30/11/2021 | 448.00p | 466.60p | 442.00p | 458.00p | 2795188 |
29/11/2021 | 430.60p | 461.60p | 430.60p | 455.40p | 2927277 |
26/11/2021 | 437.20p | 446.60p | 428.80p | 430.40p | 2366105 |
25/11/2021 | 435.00p | 463.40p | 428.04p | 456.20p | 2730592 |
24/11/2021 | 425.00p | 434.60p | 415.40p | 426.60p | 1919050 |
23/11/2021 | 429.60p | 435.20p | 416.80p | 424.80p | 4050358 |
22/11/2021 | 464.00p | 473.20p | 440.60p | 444.20p | 2718963 |
19/11/2021 | 465.00p | 480.60p | 456.40p | 465.00p | 2592132 |
18/11/2021 | 485.60p | 487.00p | 459.80p | 469.20p | 3139338 |
17/11/2021 | 491.80p | 502.50p | 483.00p | 484.20p | 2067930 |
16/11/2021 | 500.00p | 503.50p | 483.20p | 491.80p | 1817430 |
15/11/2021 | 511.00p | 516.00p | 485.60p | 492.00p | 2080049 |
12/11/2021 | 504.00p | 513.00p | 497.80p | 507.00p | 1724162 |
11/11/2021 | 523.00p | 526.00p | 494.00p | 495.80p | 3133294 |
10/11/2021 | 503.00p | 527.50p | 500.13p | 521.00p | 4491896 |
09/11/2021 | 498.00p | 511.50p | 476.60p | 511.50p | 5522848 |
08/11/2021 | 482.80p | 490.00p | 470.40p | 479.40p | 1544835 |
05/11/2021 | 484.60p | 493.00p | 471.20p | 477.80p | 1811300 |
*Close Price adjusted for both dividends and splits