Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 293.40p | 296.00p | 289.30p | 294.80p | 3189201 |
11/08/2022 | 301.20p | 301.20p | 290.10p | 293.30p | 3358520 |
10/08/2022 | 285.80p | 299.40p | 283.20p | 298.90p | 3761131 |
09/08/2022 | 289.30p | 290.70p | 284.30p | 286.50p | 2068496 |
08/08/2022 | 282.40p | 291.40p | 282.40p | 290.20p | 2675582 |
05/08/2022 | 289.80p | 292.40p | 281.30p | 281.30p | 1925547 |
04/08/2022 | 290.60p | 291.10p | 286.80p | 290.60p | 4006565 |
03/08/2022 | 287.90p | 290.60p | 284.20p | 290.60p | 2702362 |
02/08/2022 | 285.90p | 289.30p | 283.40p | 288.30p | 3336110 |
01/08/2022 | 291.20p | 293.00p | 288.30p | 288.30p | 2294328 |
29/07/2022 | 289.80p | 293.50p | 288.55p | 291.20p | 3424046 |
28/07/2022 | 280.00p | 288.20p | 280.00p | 288.20p | 3317066 |
27/07/2022 | 267.90p | 279.20p | 267.90p | 276.90p | 5483973 |
26/07/2022 | 271.50p | 272.28p | 266.10p | 266.20p | 3459451 |
25/07/2022 | 267.10p | 274.90p | 263.70p | 272.90p | 4678226 |
22/07/2022 | 285.50p | 285.80p | 270.00p | 270.00p | 5142904 |
21/07/2022 | 283.60p | 286.80p | 281.40p | 284.70p | 6538334 |
20/07/2022 | 296.50p | 297.29p | 283.30p | 283.60p | 5223620 |
19/07/2022 | 285.70p | 294.90p | 282.80p | 294.90p | 2656649 |
18/07/2022 | 286.10p | 290.42p | 284.98p | 287.90p | 2699344 |
15/07/2022 | 274.20p | 283.10p | 272.80p | 283.00p | 6491557 |
14/07/2022 | 277.10p | 280.00p | 271.70p | 273.00p | 4106002 |
13/07/2022 | 282.90p | 285.00p | 274.90p | 277.10p | 3677004 |
12/07/2022 | 280.30p | 287.90p | 278.70p | 287.50p | 4227968 |
11/07/2022 | 280.20p | 282.50p | 277.30p | 281.70p | 3210001 |
08/07/2022 | 279.50p | 285.60p | 275.40p | 285.00p | 3760731 |
07/07/2022 | 282.20p | 283.75p | 277.50p | 279.90p | 10089215 |
06/07/2022 | 276.60p | 281.20p | 275.20p | 277.30p | 3891709 |
05/07/2022 | 279.30p | 280.03p | 265.40p | 270.50p | 5931830 |
04/07/2022 | 276.80p | 280.40p | 276.70p | 277.60p | 2461096 |
01/07/2022 | 274.50p | 281.20p | 271.50p | 273.80p | 5192483 |
30/06/2022 | 286.80p | 287.73p | 274.10p | 277.30p | 6844380 |
29/06/2022 | 291.00p | 294.11p | 290.10p | 292.40p | 2548184 |
28/06/2022 | 295.00p | 298.30p | 293.30p | 296.40p | 4226512 |
27/06/2022 | 291.90p | 296.00p | 290.90p | 293.40p | 3448306 |
24/06/2022 | 284.70p | 290.60p | 283.60p | 290.60p | 5839183 |
23/06/2022 | 285.60p | 289.10p | 279.88p | 282.30p | 4928097 |
22/06/2022 | 291.10p | 292.60p | 282.40p | 287.20p | 6530292 |
21/06/2022 | 287.50p | 294.60p | 283.40p | 292.80p | 9463554 |
20/06/2022 | 280.80p | 284.50p | 278.50p | 282.30p | 8274457 |
17/06/2022 | 278.80p | 283.60p | 277.40p | 281.70p | 6409722 |
16/06/2022 | 290.20p | 292.60p | 278.50p | 278.50p | 6583295 |
15/06/2022 | 289.90p | 296.10p | 288.60p | 292.60p | 4511392 |
14/06/2022 | 290.80p | 291.90p | 281.00p | 285.90p | 4729878 |
13/06/2022 | 285.20p | 290.90p | 284.00p | 287.40p | 10360597 |
10/06/2022 | 297.90p | 298.50p | 289.60p | 289.70p | 3976354 |
09/06/2022 | 299.40p | 302.50p | 296.77p | 298.50p | 3549907 |
08/06/2022 | 307.70p | 307.70p | 298.90p | 301.70p | 3077177 |
07/06/2022 | 308.30p | 310.06p | 302.60p | 306.40p | 2503481 |
06/06/2022 | 308.20p | 312.60p | 307.79p | 308.90p | 2326965 |
03/06/2022 | 309.60p | 310.30p | 302.30p | 303.20p | 4182814 |
02/06/2022 | 309.60p | 310.30p | 302.30p | 303.20p | 4182814 |
01/06/2022 | 309.60p | 310.30p | 302.30p | 303.20p | 4182814 |
31/05/2022 | 311.60p | 312.70p | 306.40p | 306.40p | 4004558 |
30/05/2022 | 311.90p | 315.00p | 309.20p | 312.30p | 2049162 |
27/05/2022 | 305.60p | 310.70p | 304.10p | 309.10p | 2630083 |
26/05/2022 | 302.90p | 307.10p | 301.40p | 304.50p | 2213301 |
25/05/2022 | 301.90p | 302.80p | 297.40p | 300.20p | 2708747 |
24/05/2022 | 301.40p | 304.30p | 298.60p | 299.30p | 1896914 |
23/05/2022 | 301.70p | 302.90p | 296.30p | 302.50p | 4452140 |
20/05/2022 | 295.10p | 304.30p | 293.80p | 298.30p | 2789581 |
19/05/2022 | 296.10p | 298.69p | 288.30p | 293.10p | 3755137 |
18/05/2022 | 313.70p | 313.70p | 297.73p | 298.70p | 5013213 |
17/05/2022 | 305.20p | 314.13p | 304.70p | 311.00p | 3048957 |
16/05/2022 | 311.90p | 312.42p | 303.00p | 304.80p | 4511415 |
13/05/2022 | 308.70p | 315.00p | 306.65p | 314.60p | 4304639 |
12/05/2022 | 306.20p | 310.50p | 300.20p | 304.90p | 6011690 |
11/05/2022 | 319.80p | 319.80p | 310.10p | 313.90p | 3539543 |
10/05/2022 | 315.80p | 321.20p | 314.30p | 316.30p | 3945747 |
09/05/2022 | 321.50p | 324.50p | 308.50p | 310.80p | 6232183 |
06/05/2022 | 327.40p | 327.40p | 322.29p | 323.80p | 3550745 |
05/05/2022 | 335.90p | 338.60p | 327.00p | 328.50p | 3938218 |
04/05/2022 | 330.00p | 331.00p | 326.03p | 329.40p | 5256274 |
03/05/2022 | 327.70p | 335.70p | 326.90p | 329.60p | 2926597 |
02/05/2022 | 327.90p | 338.70p | 327.50p | 330.90p | 3843424 |
29/04/2022 | 327.90p | 338.70p | 327.50p | 330.90p | 3843424 |
28/04/2022 | 326.70p | 330.00p | 323.00p | 325.60p | 2394215 |
27/04/2022 | 322.90p | 326.50p | 314.70p | 323.70p | 2960574 |
26/04/2022 | 332.00p | 333.40p | 319.90p | 319.90p | 4233923 |
25/04/2022 | 321.80p | 331.85p | 321.30p | 327.20p | 3976739 |
22/04/2022 | 325.10p | 330.29p | 323.80p | 326.70p | 6126029 |
21/04/2022 | 323.90p | 331.80p | 322.00p | 328.80p | 3069223 |
20/04/2022 | 316.70p | 324.20p | 314.80p | 322.80p | 3355555 |
19/04/2022 | 315.90p | 319.10p | 311.24p | 315.30p | 2797821 |
18/04/2022 | 317.80p | 321.30p | 314.33p | 315.80p | 4207172 |
15/04/2022 | 317.80p | 321.30p | 314.33p | 315.80p | 4207172 |
14/04/2022 | 317.80p | 321.30p | 314.33p | 315.80p | 4207172 |
13/04/2022 | 311.50p | 318.50p | 309.60p | 317.10p | 3277430 |
12/04/2022 | 305.10p | 313.20p | 304.10p | 313.00p | 5158318 |
11/04/2022 | 308.00p | 313.10p | 304.50p | 308.30p | 5967602 |
08/04/2022 | 308.80p | 309.60p | 302.40p | 308.20p | 7410135 |
07/04/2022 | 308.00p | 309.15p | 301.10p | 303.50p | 7106425 |
06/04/2022 | 320.10p | 322.59p | 308.60p | 309.70p | 4043433 |
05/04/2022 | 319.00p | 324.90p | 316.90p | 319.60p | 2476413 |
04/04/2022 | 320.20p | 322.50p | 318.10p | 320.70p | 2867669 |
01/04/2022 | 323.70p | 324.19p | 320.00p | 320.00p | 4197358 |
31/03/2022 | 330.10p | 332.50p | 321.30p | 322.10p | 4043525 |
30/03/2022 | 340.20p | 341.50p | 326.80p | 326.80p | 3563106 |
29/03/2022 | 327.30p | 342.40p | 324.80p | 341.70p | 3961130 |
28/03/2022 | 322.50p | 327.80p | 320.00p | 323.70p | 2650599 |
25/03/2022 | 324.50p | 325.80p | 320.00p | 320.70p | 2309755 |
24/03/2022 | 327.10p | 330.00p | 321.80p | 323.90p | 2598529 |
23/03/2022 | 338.80p | 340.44p | 327.40p | 327.40p | 2642357 |
22/03/2022 | 334.60p | 337.80p | 330.90p | 337.80p | 2289955 |
21/03/2022 | 339.00p | 340.40p | 328.70p | 332.10p | 4475644 |
18/03/2022 | 337.30p | 340.00p | 328.80p | 338.50p | 6449345 |
17/03/2022 | 336.80p | 339.98p | 331.50p | 336.80p | 12133235 |
16/03/2022 | 329.00p | 336.42p | 324.60p | 335.10p | 5048549 |
15/03/2022 | 322.40p | 324.20p | 316.00p | 318.60p | 4858061 |
14/03/2022 | 310.70p | 325.30p | 307.10p | 325.20p | 2627870 |
11/03/2022 | 305.00p | 318.60p | 305.00p | 307.00p | 3331762 |
10/03/2022 | 316.50p | 321.90p | 307.70p | 309.10p | 3611035 |
09/03/2022 | 304.00p | 320.20p | 303.90p | 316.30p | 3651085 |
08/03/2022 | 292.50p | 302.70p | 289.30p | 295.70p | 3673761 |
07/03/2022 | 289.60p | 303.10p | 279.23p | 299.60p | 5597154 |
04/03/2022 | 309.80p | 313.30p | 294.70p | 297.60p | 6907087 |
03/03/2022 | 323.80p | 325.70p | 312.90p | 312.90p | 7269812 |
02/03/2022 | 321.00p | 325.00p | 312.95p | 322.30p | 7950226 |
01/03/2022 | 343.70p | 345.80p | 320.40p | 320.40p | 4091815 |
28/02/2022 | 345.00p | 348.80p | 341.20p | 344.60p | 5144620 |
25/02/2022 | 338.80p | 353.83p | 334.60p | 353.70p | 3672444 |
24/02/2022 | 343.20p | 352.80p | 331.60p | 331.60p | 6738791 |
23/02/2022 | 362.30p | 367.50p | 357.80p | 357.80p | 2255391 |
22/02/2022 | 354.60p | 365.40p | 351.15p | 361.10p | 1859825 |
21/02/2022 | 370.70p | 372.17p | 358.89p | 363.10p | 1980149 |
18/02/2022 | 368.00p | 370.66p | 365.70p | 367.60p | 4046482 |
17/02/2022 | 369.20p | 371.70p | 363.30p | 366.40p | 1825707 |
16/02/2022 | 373.00p | 377.90p | 367.90p | 369.70p | 3162174 |
15/02/2022 | 365.50p | 373.60p | 365.20p | 373.60p | 2937750 |
14/02/2022 | 373.30p | 374.40p | 365.78p | 366.00p | 2945233 |
11/02/2022 | 382.30p | 384.50p | 376.70p | 379.10p | 3094801 |
10/02/2022 | 381.40p | 387.70p | 374.80p | 386.20p | 4286920 |
09/02/2022 | 368.20p | 379.30p | 368.20p | 377.00p | 4636831 |
08/02/2022 | 368.30p | 371.50p | 362.90p | 365.10p | 2622446 |
07/02/2022 | 369.30p | 372.50p | 365.30p | 368.00p | 4641082 |
04/02/2022 | 371.10p | 374.18p | 363.60p | 365.80p | 2854266 |
03/02/2022 | 374.10p | 375.60p | 369.10p | 369.40p | 2581596 |
02/02/2022 | 376.10p | 383.10p | 376.00p | 376.00p | 2199634 |
01/02/2022 | 377.00p | 381.70p | 373.40p | 375.70p | 2806803 |
31/01/2022 | 381.30p | 381.30p | 373.70p | 376.00p | 1533133 |
28/01/2022 | 377.00p | 381.80p | 371.30p | 372.60p | 3613255 |
27/01/2022 | 359.90p | 380.00p | 359.20p | 377.20p | 3346436 |
26/01/2022 | 365.40p | 372.60p | 364.40p | 365.80p | 4384637 |
25/01/2022 | 363.90p | 367.92p | 359.00p | 362.10p | 3215249 |
24/01/2022 | 375.00p | 377.02p | 359.50p | 360.00p | 2887885 |
21/01/2022 | 386.20p | 388.22p | 376.20p | 377.50p | 3331742 |
20/01/2022 | 382.70p | 391.90p | 381.10p | 390.60p | 3453305 |
19/01/2022 | 378.50p | 386.40p | 376.94p | 382.20p | 3430736 |
18/01/2022 | 393.40p | 393.56p | 380.50p | 380.50p | 2621922 |
17/01/2022 | 394.10p | 395.97p | 392.80p | 395.50p | 1444340 |
14/01/2022 | 392.40p | 395.90p | 389.20p | 393.30p | 1622164 |
13/01/2022 | 395.70p | 400.90p | 391.90p | 396.10p | 3672904 |
12/01/2022 | 397.10p | 397.10p | 392.10p | 394.10p | 1107151 |
10/01/2022 | 403.50p | 404.34p | 392.20p | 397.90p | 1985415 |
07/01/2022 | 400.50p | 403.50p | 397.30p | 401.80p | 3205365 |
06/01/2022 | 393.20p | 402.40p | 392.30p | 397.80p | 2851834 |
05/01/2022 | 393.90p | 397.90p | 393.10p | 397.90p | 1826022 |
04/01/2022 | 389.70p | 397.56p | 388.90p | 393.50p | 3022273 |
31/12/2021 | 386.90p | 387.60p | 383.80p | 383.80p | 915695 |
30/12/2021 | 388.50p | 392.30p | 388.00p | 389.80p | 834319 |
29/12/2021 | 390.20p | 391.80p | 388.30p | 388.60p | 1447904 |
28/12/2021 | 386.40p | 387.00p | 383.60p | 385.20p | 393844 |
27/12/2021 | 386.40p | 387.00p | 383.60p | 385.20p | 393844 |
24/12/2021 | 386.40p | 387.00p | 383.60p | 385.20p | 393844 |
23/12/2021 | 378.80p | 385.20p | 378.80p | 383.40p | 1371001 |
22/12/2021 | 377.60p | 377.62p | 373.00p | 377.50p | 1459056 |
21/12/2021 | 375.60p | 379.37p | 374.50p | 375.90p | 1741889 |
20/12/2021 | 380.70p | 382.80p | 371.40p | 372.20p | 4248455 |
17/12/2021 | 386.20p | 389.60p | 385.56p | 385.80p | 2871344 |
16/12/2021 | 388.10p | 389.60p | 383.50p | 387.00p | 2080393 |
15/12/2021 | 378.50p | 383.40p | 378.40p | 381.50p | 2516315 |
14/12/2021 | 387.70p | 387.96p | 378.10p | 379.70p | 1801354 |
13/12/2021 | 389.80p | 394.40p | 384.90p | 385.90p | 2394344 |
10/12/2021 | 382.10p | 390.20p | 380.80p | 386.20p | 6302912 |
09/12/2021 | 386.50p | 397.70p | 376.92p | 385.20p | 5714392 |
08/12/2021 | 382.70p | 386.40p | 380.80p | 380.80p | 3811108 |
07/12/2021 | 379.00p | 385.29p | 379.00p | 383.20p | 3281015 |
06/12/2021 | 374.20p | 378.80p | 370.00p | 376.20p | 2111486 |
03/12/2021 | 373.60p | 374.50p | 365.80p | 372.60p | 1865604 |
02/12/2021 | 364.70p | 372.80p | 364.10p | 372.10p | 2195266 |
01/12/2021 | 358.70p | 369.60p | 357.80p | 369.00p | 5012089 |
30/11/2021 | 366.40p | 366.40p | 355.97p | 358.30p | 4552038 |
29/11/2021 | 372.90p | 373.21p | 367.20p | 367.70p | 2687580 |
26/11/2021 | 370.10p | 374.60p | 366.40p | 368.60p | 2412003 |
25/11/2021 | 375.90p | 380.95p | 375.90p | 380.10p | 1912365 |
24/11/2021 | 379.20p | 383.40p | 377.50p | 378.30p | 1959100 |
23/11/2021 | 379.90p | 383.13p | 377.90p | 378.70p | 1320915 |
22/11/2021 | 390.30p | 390.30p | 381.90p | 383.60p | 1789743 |
19/11/2021 | 388.00p | 388.00p | 380.75p | 385.20p | 5683882 |
18/11/2021 | 387.90p | 387.90p | 383.00p | 385.40p | 3040369 |
17/11/2021 | 385.00p | 388.50p | 382.70p | 384.30p | 2503621 |
16/11/2021 | 390.90p | 393.20p | 384.40p | 386.20p | 1836023 |
15/11/2021 | 392.30p | 394.94p | 387.20p | 391.40p | 2105072 |
12/11/2021 | 391.70p | 394.10p | 388.22p | 392.90p | 3563633 |
11/11/2021 | 383.00p | 393.80p | 383.00p | 391.30p | 3124871 |
10/11/2021 | 378.60p | 383.50p | 377.60p | 382.00p | 3590886 |
09/11/2021 | 379.00p | 381.20p | 375.50p | 378.60p | 2233436 |
08/11/2021 | 378.60p | 380.80p | 376.10p | 379.00p | 2155921 |
05/11/2021 | 380.20p | 383.60p | 377.60p | 379.80p | 2494319 |
04/11/2021 | 385.20p | 387.20p | 378.20p | 379.70p | 3231285 |
*Close Price adjusted for both dividends and splits