Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 562.00p | 570.00p | 558.00p | 569.50p | 206696 |
09/08/2022 | 557.50p | 562.50p | 557.00p | 562.50p | 231580 |
08/08/2022 | 558.50p | 562.00p | 553.50p | 557.00p | 212220 |
05/08/2022 | 547.00p | 558.50p | 547.00p | 554.00p | 168442 |
04/08/2022 | 548.50p | 552.00p | 545.00p | 549.50p | 160179 |
03/08/2022 | 535.00p | 547.50p | 535.00p | 547.50p | 241284 |
02/08/2022 | 538.00p | 540.75p | 534.00p | 538.00p | 199737 |
01/08/2022 | 536.50p | 546.28p | 534.25p | 538.50p | 170651 |
29/07/2022 | 534.50p | 542.00p | 522.00p | 535.00p | 240354 |
28/07/2022 | 532.50p | 534.50p | 526.50p | 532.00p | 226571 |
27/07/2022 | 521.00p | 532.00p | 521.00p | 527.00p | 726094 |
26/07/2022 | 524.50p | 528.00p | 521.00p | 521.50p | 136298 |
25/07/2022 | 503.50p | 529.50p | 503.50p | 523.50p | 165980 |
22/07/2022 | 506.00p | 522.50p | 506.00p | 516.00p | 166723 |
21/07/2022 | 509.50p | 519.50p | 507.00p | 517.50p | 219462 |
20/07/2022 | 510.00p | 515.00p | 501.00p | 508.50p | 240262 |
19/07/2022 | 494.40p | 510.50p | 494.40p | 508.50p | 548030 |
18/07/2022 | 498.60p | 504.50p | 497.00p | 500.50p | 149550 |
15/07/2022 | 484.00p | 497.60p | 484.00p | 497.40p | 118438 |
14/07/2022 | 502.50p | 502.50p | 489.60p | 490.00p | 265036 |
13/07/2022 | 493.40p | 498.00p | 487.60p | 491.60p | 344757 |
12/07/2022 | 495.00p | 495.20p | 486.20p | 495.00p | 1213036 |
11/07/2022 | 480.40p | 488.70p | 478.00p | 486.00p | 323109 |
08/07/2022 | 481.40p | 483.20p | 475.40p | 479.20p | 242198 |
07/07/2022 | 482.40p | 482.50p | 476.60p | 476.80p | 214325 |
06/07/2022 | 485.80p | 490.80p | 484.20p | 486.80p | 316769 |
05/07/2022 | 480.00p | 491.60p | 478.20p | 483.00p | 459964 |
04/07/2022 | 491.00p | 494.20p | 489.20p | 493.00p | 256615 |
01/07/2022 | 481.00p | 491.00p | 481.00p | 489.00p | 234975 |
30/06/2022 | 491.60p | 495.80p | 482.20p | 489.40p | 591533 |
29/06/2022 | 494.20p | 497.40p | 491.00p | 497.00p | 384485 |
28/06/2022 | 490.00p | 497.20p | 489.00p | 495.40p | 355207 |
27/06/2022 | 489.60p | 492.40p | 480.60p | 487.20p | 312639 |
24/06/2022 | 480.00p | 481.60p | 472.20p | 480.40p | 227334 |
23/06/2022 | 479.00p | 483.80p | 474.00p | 474.00p | 205556 |
22/06/2022 | 484.00p | 485.20p | 473.60p | 480.20p | 980974 |
21/06/2022 | 468.80p | 488.80p | 468.80p | 481.00p | 608826 |
20/06/2022 | 493.60p | 499.16p | 478.60p | 480.00p | 387500 |
17/06/2022 | 505.50p | 505.50p | 486.20p | 495.20p | 663820 |
16/06/2022 | 505.00p | 509.50p | 492.40p | 493.60p | 935658 |
15/06/2022 | 503.00p | 511.00p | 495.80p | 504.00p | 2187317 |
14/06/2022 | 480.00p | 515.50p | 478.60p | 502.00p | 930804 |
13/06/2022 | 476.00p | 478.60p | 465.40p | 470.00p | 171823 |
10/06/2022 | 481.60p | 487.20p | 479.00p | 480.80p | 188512 |
09/06/2022 | 495.00p | 495.00p | 488.20p | 490.00p | 244544 |
08/06/2022 | 493.80p | 499.00p | 491.40p | 491.80p | 171643 |
07/06/2022 | 486.20p | 499.80p | 486.20p | 499.20p | 140094 |
06/06/2022 | 496.20p | 500.00p | 490.80p | 494.40p | 150818 |
01/06/2022 | 493.40p | 496.80p | 486.80p | 488.80p | 153653 |
31/05/2022 | 493.20p | 497.40p | 491.20p | 491.80p | 400283 |
27/05/2022 | 496.80p | 496.80p | 485.20p | 494.20p | 157824 |
26/05/2022 | 488.00p | 492.60p | 479.00p | 489.40p | 201147 |
25/05/2022 | 483.00p | 483.00p | 475.00p | 480.20p | 115460 |
24/05/2022 | 476.40p | 483.60p | 474.80p | 478.20p | 203341 |
23/05/2022 | 479.40p | 481.20p | 473.20p | 480.60p | 163363 |
20/05/2022 | 470.00p | 475.80p | 467.60p | 468.20p | 533229 |
19/05/2022 | 477.00p | 478.20p | 461.80p | 463.80p | 183946 |
18/05/2022 | 477.00p | 487.60p | 477.00p | 480.20p | 190950 |
17/05/2022 | 481.80p | 489.20p | 481.20p | 486.00p | 400048 |
16/05/2022 | 472.40p | 482.40p | 470.40p | 477.00p | 362221 |
13/05/2022 | 478.60p | 478.60p | 466.20p | 474.60p | 244743 |
12/05/2022 | 459.60p | 469.00p | 455.00p | 465.40p | 230050 |
11/05/2022 | 472.20p | 472.20p | 456.80p | 465.40p | 1057057 |
10/05/2022 | 472.00p | 479.20p | 462.40p | 462.40p | 472642 |
09/05/2022 | 474.00p | 483.00p | 471.42p | 472.40p | 290002 |
06/05/2022 | 485.60p | 493.80p | 479.00p | 483.60p | 729207 |
05/05/2022 | 495.60p | 503.00p | 492.20p | 493.60p | 383294 |
04/05/2022 | 492.60p | 505.00p | 485.50p | 493.00p | 360775 |
03/05/2022 | 493.00p | 505.50p | 491.80p | 493.20p | 361006 |
29/04/2022 | 486.80p | 500.00p | 486.80p | 496.00p | 285770 |
28/04/2022 | 487.60p | 497.80p | 480.60p | 492.80p | 244815 |
27/04/2022 | 491.20p | 495.60p | 487.20p | 489.20p | 252862 |
26/04/2022 | 489.00p | 499.40p | 489.00p | 491.60p | 418209 |
25/04/2022 | 489.80p | 494.00p | 483.80p | 491.20p | 273810 |
22/04/2022 | 496.80p | 508.00p | 496.00p | 496.20p | 299475 |
21/04/2022 | 506.00p | 511.00p | 502.00p | 508.00p | 235236 |
20/04/2022 | 502.50p | 508.95p | 500.00p | 504.50p | 481190 |
19/04/2022 | 499.40p | 504.50p | 496.40p | 501.50p | 294824 |
14/04/2022 | 508.00p | 508.00p | 495.80p | 501.00p | 263586 |
13/04/2022 | 488.00p | 500.50p | 488.00p | 497.40p | 290262 |
12/04/2022 | 494.20p | 500.00p | 492.80p | 497.20p | 303111 |
11/04/2022 | 486.00p | 507.50p | 486.00p | 500.50p | 367858 |
08/04/2022 | 493.60p | 505.00p | 491.60p | 496.40p | 330781 |
07/04/2022 | 495.20p | 496.50p | 487.80p | 490.40p | 227580 |
06/04/2022 | 497.80p | 505.00p | 488.00p | 491.00p | 354971 |
05/04/2022 | 490.60p | 503.00p | 490.60p | 500.50p | 334776 |
04/04/2022 | 495.20p | 506.50p | 495.20p | 501.00p | 312418 |
01/04/2022 | 505.00p | 512.00p | 503.00p | 506.50p | 355855 |
31/03/2022 | 509.00p | 511.00p | 500.00p | 500.00p | 349798 |
30/03/2022 | 508.00p | 512.00p | 503.00p | 506.50p | 338552 |
29/03/2022 | 497.80p | 514.50p | 495.80p | 512.00p | 555549 |
28/03/2022 | 504.50p | 504.50p | 496.20p | 498.20p | 391805 |
25/03/2022 | 494.80p | 499.00p | 490.60p | 495.20p | 445004 |
24/03/2022 | 491.00p | 499.00p | 491.00p | 494.00p | 146388 |
23/03/2022 | 505.00p | 507.00p | 497.80p | 499.20p | 266716 |
22/03/2022 | 498.00p | 506.00p | 498.00p | 505.00p | 358392 |
21/03/2022 | 507.00p | 507.00p | 493.00p | 498.20p | 424954 |
18/03/2022 | 492.60p | 502.00p | 492.40p | 502.00p | 1881646 |
17/03/2022 | 486.00p | 495.20p | 485.40p | 490.00p | 930506 |
16/03/2022 | 469.20p | 487.60p | 467.40p | 484.40p | 795048 |
15/03/2022 | 475.40p | 477.40p | 466.00p | 466.80p | 379308 |
14/03/2022 | 471.80p | 481.60p | 466.20p | 476.80p | 429612 |
11/03/2022 | 456.00p | 471.60p | 453.80p | 466.20p | 625488 |
10/03/2022 | 445.60p | 460.40p | 444.60p | 451.40p | 403476 |
09/03/2022 | 421.40p | 458.20p | 421.40p | 457.40p | 806757 |
08/03/2022 | 421.00p | 436.60p | 421.00p | 427.20p | 1085856 |
07/03/2022 | 441.20p | 441.20p | 408.80p | 428.80p | 531235 |
04/03/2022 | 464.80p | 466.60p | 441.00p | 442.80p | 504201 |
03/03/2022 | 489.40p | 490.20p | 466.60p | 467.20p | 296805 |
02/03/2022 | 476.80p | 487.20p | 468.20p | 483.20p | 534289 |
01/03/2022 | 494.00p | 508.00p | 476.20p | 476.80p | 1288340 |
28/02/2022 | 527.50p | 527.50p | 493.80p | 505.50p | 912081 |
25/02/2022 | 500.00p | 520.50p | 499.80p | 518.00p | 1650489 |
24/02/2022 | 536.50p | 536.50p | 503.00p | 503.00p | 462756 |
23/02/2022 | 541.00p | 548.00p | 538.50p | 541.50p | 744558 |
22/02/2022 | 556.00p | 556.00p | 536.50p | 541.00p | 489273 |
21/02/2022 | 561.00p | 561.00p | 540.50p | 543.50p | 283198 |
18/02/2022 | 560.00p | 560.00p | 546.00p | 550.00p | 331364 |
17/02/2022 | 558.00p | 561.45p | 545.50p | 547.00p | 422032 |
16/02/2022 | 561.00p | 569.00p | 554.50p | 559.50p | 292152 |
15/02/2022 | 566.50p | 571.00p | 562.50p | 565.50p | 467222 |
14/02/2022 | 565.50p | 575.50p | 565.00p | 567.50p | 294561 |
11/02/2022 | 562.00p | 580.50p | 562.00p | 579.50p | 280642 |
10/02/2022 | 577.00p | 589.99p | 566.00p | 572.00p | 260908 |
09/02/2022 | 574.00p | 583.00p | 572.76p | 581.00p | 245989 |
08/02/2022 | 573.50p | 577.00p | 569.50p | 574.50p | 307838 |
07/02/2022 | 554.00p | 572.50p | 554.00p | 569.50p | 337915 |
04/02/2022 | 577.00p | 585.50p | 562.50p | 564.50p | 292472 |
03/02/2022 | 574.00p | 581.50p | 573.10p | 578.00p | 773384 |
02/02/2022 | 577.50p | 582.50p | 576.00p | 576.00p | 300278 |
01/02/2022 | 583.00p | 583.00p | 574.00p | 576.00p | 501300 |
31/01/2022 | 588.00p | 588.00p | 562.50p | 569.50p | 463306 |
28/01/2022 | 575.50p | 580.00p | 566.50p | 572.50p | 645412 |
27/01/2022 | 609.00p | 609.00p | 573.00p | 575.50p | 658898 |
26/01/2022 | 613.50p | 619.00p | 609.50p | 617.50p | 501285 |
25/01/2022 | 588.00p | 613.50p | 588.00p | 609.00p | 857534 |
24/01/2022 | 601.00p | 603.50p | 590.00p | 595.50p | 906387 |
21/01/2022 | 586.00p | 599.50p | 586.00p | 599.50p | 503250 |
20/01/2022 | 592.50p | 601.50p | 589.75p | 601.50p | 304574 |
19/01/2022 | 598.00p | 600.50p | 588.00p | 590.00p | 549250 |
18/01/2022 | 595.00p | 595.00p | 586.50p | 591.00p | 450929 |
17/01/2022 | 597.00p | 597.00p | 587.00p | 590.00p | 345432 |
14/01/2022 | 582.00p | 590.50p | 581.50p | 590.00p | 644360 |
13/01/2022 | 581.00p | 586.50p | 578.00p | 583.00p | 813273 |
12/01/2022 | 575.00p | 589.00p | 575.00p | 582.00p | 283402 |
10/01/2022 | 581.00p | 583.00p | 576.00p | 582.00p | 770465 |
07/01/2022 | 574.00p | 579.50p | 569.48p | 577.00p | 426750 |
06/01/2022 | 563.00p | 579.00p | 563.00p | 572.00p | 350626 |
05/01/2022 | 589.00p | 591.50p | 570.50p | 570.50p | 733713 |
04/01/2022 | 577.00p | 586.65p | 570.58p | 584.00p | 2179738 |
31/12/2021 | 565.50p | 572.50p | 550.54p | 566.50p | 187104 |
30/12/2021 | 557.00p | 569.00p | 557.00p | 568.50p | 147087 |
29/12/2021 | 570.00p | 570.00p | 562.50p | 564.00p | 170287 |
24/12/2021 | 547.50p | 559.47p | 547.50p | 556.00p | 24039 |
23/12/2021 | 555.00p | 563.00p | 554.00p | 558.50p | 175756 |
22/12/2021 | 537.00p | 553.00p | 537.00p | 553.00p | 529734 |
21/12/2021 | 548.00p | 548.00p | 537.50p | 542.50p | 260237 |
20/12/2021 | 542.00p | 549.50p | 537.50p | 541.00p | 190896 |
17/12/2021 | 565.00p | 565.00p | 553.00p | 554.50p | 272959 |
16/12/2021 | 552.50p | 557.50p | 548.00p | 553.00p | 430147 |
15/12/2021 | 542.00p | 553.00p | 535.00p | 549.00p | 1313318 |
14/12/2021 | 539.50p | 545.83p | 537.50p | 541.00p | 1098145 |
13/12/2021 | 550.00p | 550.00p | 535.50p | 536.00p | 503409 |
10/12/2021 | 545.00p | 549.50p | 540.00p | 542.50p | 309550 |
09/12/2021 | 559.00p | 559.00p | 545.00p | 547.00p | 264948 |
08/12/2021 | 550.00p | 552.47p | 536.00p | 547.00p | 405931 |
07/12/2021 | 557.00p | 570.00p | 537.00p | 542.00p | 671642 |
06/12/2021 | 532.00p | 543.50p | 532.00p | 539.00p | 207357 |
03/12/2021 | 536.50p | 539.50p | 524.80p | 529.00p | 204579 |
02/12/2021 | 515.00p | 534.00p | 515.00p | 529.50p | 223840 |
01/12/2021 | 521.00p | 530.50p | 521.00p | 527.00p | 652967 |
30/11/2021 | 511.00p | 524.50p | 511.00p | 517.50p | 427563 |
29/11/2021 | 518.00p | 527.50p | 516.00p | 519.00p | 171551 |
26/11/2021 | 517.00p | 517.50p | 507.00p | 511.00p | 152940 |
25/11/2021 | 527.50p | 533.17p | 526.00p | 530.00p | 83849 |
24/11/2021 | 525.00p | 536.00p | 525.00p | 526.50p | 123844 |
23/11/2021 | 522.00p | 535.50p | 522.00p | 532.50p | 94778 |
22/11/2021 | 538.50p | 538.50p | 530.00p | 534.50p | 210286 |
19/11/2021 | 537.00p | 538.50p | 523.00p | 531.00p | 163429 |
18/11/2021 | 523.50p | 541.00p | 523.50p | 536.00p | 162858 |
17/11/2021 | 526.00p | 539.00p | 526.00p | 531.50p | 138002 |
16/11/2021 | 536.50p | 539.00p | 533.50p | 538.50p | 472576 |
15/11/2021 | 533.00p | 539.50p | 529.24p | 534.50p | 114072 |
12/11/2021 | 531.50p | 536.50p | 528.95p | 535.50p | 181645 |
11/11/2021 | 537.50p | 541.49p | 531.00p | 535.00p | 481267 |
10/11/2021 | 536.50p | 539.00p | 530.50p | 537.50p | 182572 |
09/11/2021 | 555.00p | 555.00p | 531.50p | 534.00p | 332390 |
08/11/2021 | 543.00p | 546.50p | 538.50p | 541.00p | 110102 |
05/11/2021 | 536.00p | 551.00p | 536.00p | 545.00p | 691225 |
04/11/2021 | 540.50p | 545.00p | 532.03p | 534.50p | 1321202 |
03/11/2021 | 548.00p | 548.50p | 535.50p | 535.50p | 653802 |
02/11/2021 | 544.00p | 555.50p | 544.00p | 545.00p | 759624 |
01/11/2021 | 551.50p | 558.75p | 548.50p | 555.00p | 115064 |
29/10/2021 | 542.50p | 554.00p | 538.00p | 548.50p | 151966 |
28/10/2021 | 549.00p | 556.00p | 544.00p | 546.50p | 174538 |
27/10/2021 | 545.00p | 557.50p | 545.00p | 554.00p | 201140 |
26/10/2021 | 551.50p | 554.00p | 548.50p | 551.50p | 154828 |
25/10/2021 | 553.50p | 558.00p | 542.50p | 551.50p | 204191 |
22/10/2021 | 530.00p | 545.00p | 526.50p | 541.50p | 207727 |
21/10/2021 | 535.00p | 541.00p | 530.50p | 530.50p | 452385 |
*Close Price adjusted for both dividends and splits