Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 172.20p | 174.25p | 169.40p | 170.00p | 148000 |
09/08/2022 | 172.00p | 176.92p | 166.80p | 169.20p | 255421 |
08/08/2022 | 182.00p | 189.80p | 159.20p | 172.00p | 303827 |
05/08/2022 | 182.40p | 189.80p | 177.40p | 181.20p | 17717 |
04/08/2022 | 186.00p | 191.40p | 176.20p | 178.20p | 258133 |
03/08/2022 | 189.20p | 192.00p | 184.00p | 184.00p | 24627 |
02/08/2022 | 187.80p | 194.80p | 187.60p | 190.80p | 141748 |
01/08/2022 | 194.00p | 196.46p | 185.20p | 185.40p | 19287 |
29/07/2022 | 191.80p | 194.83p | 180.97p | 192.20p | 50470 |
28/07/2022 | 188.00p | 191.80p | 185.60p | 189.80p | 105226 |
27/07/2022 | 186.40p | 189.40p | 186.00p | 188.60p | 33021 |
26/07/2022 | 184.80p | 187.55p | 184.00p | 186.20p | 30189 |
25/07/2022 | 189.20p | 189.20p | 182.80p | 183.40p | 50126 |
22/07/2022 | 188.60p | 191.40p | 183.40p | 189.20p | 44769 |
21/07/2022 | 187.20p | 188.80p | 184.18p | 187.80p | 108729 |
20/07/2022 | 180.80p | 185.40p | 179.80p | 184.40p | 42816 |
19/07/2022 | 176.20p | 179.00p | 173.80p | 179.00p | 260497 |
18/07/2022 | 176.00p | 178.00p | 173.00p | 176.40p | 94407 |
15/07/2022 | 169.00p | 176.75p | 167.53p | 173.80p | 81636 |
14/07/2022 | 170.80p | 171.40p | 167.80p | 168.20p | 100518 |
13/07/2022 | 179.60p | 180.00p | 170.20p | 171.00p | 203604 |
12/07/2022 | 182.60p | 182.60p | 175.20p | 175.80p | 232643 |
11/07/2022 | 182.60p | 184.48p | 179.20p | 181.00p | 42122 |
08/07/2022 | 181.60p | 184.80p | 180.00p | 182.00p | 79408 |
07/07/2022 | 180.00p | 184.00p | 179.40p | 180.00p | 56026 |
06/07/2022 | 168.40p | 180.90p | 168.40p | 180.00p | 643487 |
05/07/2022 | 168.00p | 173.50p | 162.75p | 169.80p | 227933 |
04/07/2022 | 179.80p | 179.80p | 167.93p | 169.20p | 109964 |
01/07/2022 | 178.00p | 181.60p | 168.60p | 171.00p | 56321 |
30/06/2022 | 176.00p | 178.60p | 171.60p | 175.40p | 158892 |
29/06/2022 | 181.20p | 181.49p | 177.00p | 178.40p | 35309 |
28/06/2022 | 181.80p | 184.40p | 180.88p | 183.60p | 82945 |
27/06/2022 | 181.80p | 185.00p | 175.00p | 181.40p | 149940 |
24/06/2022 | 181.80p | 183.91p | 178.60p | 181.80p | 277829 |
23/06/2022 | 186.00p | 186.00p | 179.60p | 181.20p | 99747 |
22/06/2022 | 180.20p | 185.60p | 178.40p | 185.60p | 45630 |
21/06/2022 | 189.00p | 191.00p | 184.80p | 186.00p | 89899 |
20/06/2022 | 193.80p | 196.00p | 185.00p | 187.20p | 189343 |
17/06/2022 | 188.20p | 197.60p | 187.60p | 197.60p | 632467 |
16/06/2022 | 195.00p | 196.00p | 187.00p | 188.60p | 639822 |
15/06/2022 | 193.60p | 196.80p | 193.60p | 195.80p | 105829 |
14/06/2022 | 197.20p | 199.80p | 194.00p | 196.80p | 7500177 |
13/06/2022 | 196.00p | 196.80p | 192.20p | 195.40p | 749582 |
10/06/2022 | 198.00p | 198.60p | 192.60p | 196.00p | 150311 |
09/06/2022 | 199.00p | 199.30p | 196.00p | 198.00p | 106694 |
08/06/2022 | 201.00p | 203.76p | 197.20p | 198.00p | 121986 |
07/06/2022 | 200.00p | 202.00p | 199.72p | 201.00p | 3502417 |
06/06/2022 | 198.40p | 200.89p | 196.80p | 200.50p | 50699 |
01/06/2022 | 196.40p | 198.93p | 195.60p | 197.60p | 1393779 |
31/05/2022 | 200.00p | 200.00p | 194.20p | 195.20p | 62926 |
27/05/2022 | 194.00p | 197.80p | 194.00p | 197.80p | 102086 |
26/05/2022 | 190.00p | 196.40p | 189.82p | 194.40p | 81198 |
25/05/2022 | 185.80p | 188.33p | 184.40p | 188.00p | 290464 |
24/05/2022 | 184.00p | 187.80p | 183.00p | 186.60p | 116784 |
23/05/2022 | 183.00p | 186.21p | 182.80p | 184.60p | 67384 |
20/05/2022 | 185.00p | 187.20p | 181.20p | 183.00p | 59396 |
19/05/2022 | 184.40p | 185.34p | 181.00p | 184.00p | 61626 |
18/05/2022 | 187.40p | 188.60p | 185.00p | 185.60p | 35535 |
17/05/2022 | 188.80p | 188.80p | 181.00p | 185.40p | 89108 |
16/05/2022 | 184.00p | 185.41p | 181.00p | 183.20p | 84904 |
13/05/2022 | 180.00p | 191.80p | 179.85p | 185.40p | 965876 |
12/05/2022 | 173.60p | 179.40p | 169.80p | 176.60p | 237115 |
11/05/2022 | 168.00p | 180.00p | 167.00p | 179.00p | 121560 |
10/05/2022 | 170.00p | 171.00p | 166.80p | 168.00p | 65824 |
09/05/2022 | 168.20p | 170.00p | 164.28p | 170.00p | 116720 |
06/05/2022 | 173.60p | 175.98p | 171.00p | 171.00p | 93168 |
05/05/2022 | 180.00p | 180.00p | 174.80p | 174.80p | 268049 |
04/05/2022 | 179.80p | 180.00p | 174.80p | 178.60p | 96224 |
03/05/2022 | 185.00p | 185.40p | 178.40p | 180.00p | 236929 |
29/04/2022 | 184.20p | 187.00p | 181.00p | 182.40p | 193290 |
28/04/2022 | 190.20p | 192.50p | 180.61p | 184.60p | 139712 |
27/04/2022 | 197.20p | 197.20p | 187.40p | 187.40p | 136107 |
26/04/2022 | 202.00p | 203.00p | 195.20p | 195.20p | 172821 |
25/04/2022 | 200.00p | 207.00p | 198.53p | 200.50p | 454989 |
22/04/2022 | 203.50p | 207.00p | 199.00p | 203.50p | 46954 |
21/04/2022 | 199.00p | 204.00p | 197.00p | 201.50p | 1293026 |
20/04/2022 | 202.00p | 202.00p | 195.80p | 198.60p | 268500 |
19/04/2022 | 198.00p | 204.00p | 196.96p | 200.00p | 142011 |
14/04/2022 | 190.00p | 199.40p | 190.00p | 198.00p | 133582 |
13/04/2022 | 194.40p | 199.20p | 194.40p | 198.00p | 46710 |
12/04/2022 | 197.20p | 198.40p | 195.40p | 197.80p | 71744 |
11/04/2022 | 200.50p | 200.50p | 194.00p | 196.20p | 126645 |
08/04/2022 | 197.80p | 197.80p | 195.00p | 196.40p | 188055 |
07/04/2022 | 197.20p | 201.00p | 195.00p | 197.00p | 75240 |
06/04/2022 | 204.50p | 214.50p | 198.00p | 199.00p | 164049 |
05/04/2022 | 205.00p | 214.50p | 203.00p | 205.00p | 267670 |
04/04/2022 | 203.00p | 206.50p | 202.00p | 204.00p | 189105 |
01/04/2022 | 205.50p | 207.00p | 203.00p | 203.00p | 261678 |
31/03/2022 | 207.50p | 219.00p | 205.50p | 205.50p | 341020 |
30/03/2022 | 215.00p | 215.00p | 208.00p | 208.00p | 173608 |
29/03/2022 | 211.00p | 218.00p | 210.12p | 215.50p | 75559 |
28/03/2022 | 209.50p | 211.95p | 206.50p | 210.00p | 115053 |
25/03/2022 | 212.00p | 214.00p | 206.00p | 208.50p | 129185 |
24/03/2022 | 218.00p | 218.00p | 208.00p | 208.00p | 77134 |
23/03/2022 | 214.50p | 217.79p | 210.00p | 213.00p | 142921 |
22/03/2022 | 216.50p | 219.50p | 212.00p | 214.00p | 495001 |
21/03/2022 | 214.50p | 215.50p | 209.42p | 214.50p | 85558 |
18/03/2022 | 207.00p | 220.00p | 206.24p | 219.00p | 273683 |
17/03/2022 | 204.00p | 209.38p | 201.00p | 206.50p | 1871622 |
16/03/2022 | 203.00p | 204.00p | 199.80p | 202.50p | 1886092 |
15/03/2022 | 199.20p | 201.00p | 196.80p | 200.00p | 620661 |
14/03/2022 | 203.00p | 208.69p | 195.40p | 203.00p | 129849 |
11/03/2022 | 189.00p | 200.00p | 188.40p | 199.60p | 729404 |
10/03/2022 | 189.40p | 194.00p | 181.60p | 189.00p | 1339154 |
09/03/2022 | 195.00p | 195.00p | 185.94p | 187.60p | 774580 |
08/03/2022 | 185.00p | 189.40p | 181.09p | 185.00p | 519730 |
07/03/2022 | 184.20p | 189.20p | 173.59p | 185.20p | 452509 |
04/03/2022 | 198.20p | 209.00p | 189.81p | 190.00p | 147195 |
03/03/2022 | 208.50p | 212.50p | 198.65p | 200.00p | 90815 |
02/03/2022 | 209.50p | 210.50p | 206.53p | 207.50p | 640720 |
01/03/2022 | 216.50p | 216.50p | 203.00p | 209.50p | 95622 |
28/02/2022 | 217.00p | 217.00p | 209.16p | 216.00p | 65338 |
25/02/2022 | 215.00p | 216.00p | 209.00p | 213.50p | 121518 |
24/02/2022 | 210.50p | 214.50p | 204.80p | 211.00p | 105192 |
23/02/2022 | 216.50p | 220.00p | 212.50p | 215.00p | 62645 |
22/02/2022 | 210.50p | 218.50p | 210.50p | 215.00p | 283217 |
21/02/2022 | 221.00p | 223.24p | 215.00p | 218.50p | 118309 |
18/02/2022 | 220.00p | 226.50p | 219.50p | 223.00p | 119138 |
17/02/2022 | 222.50p | 222.92p | 219.03p | 222.00p | 20477 |
16/02/2022 | 226.50p | 228.00p | 223.50p | 223.50p | 88175 |
15/02/2022 | 221.00p | 225.00p | 219.07p | 225.00p | 801685 |
14/02/2022 | 220.00p | 227.00p | 217.35p | 220.00p | 140014 |
11/02/2022 | 227.00p | 229.50p | 221.00p | 228.00p | 102284 |
10/02/2022 | 227.50p | 228.00p | 224.74p | 225.00p | 72881 |
09/02/2022 | 223.50p | 230.00p | 223.50p | 226.50p | 229692 |
08/02/2022 | 228.00p | 231.00p | 223.70p | 227.00p | 146899 |
07/02/2022 | 232.50p | 234.05p | 228.49p | 229.00p | 72505 |
04/02/2022 | 239.00p | 239.00p | 229.00p | 230.00p | 61781 |
03/02/2022 | 234.50p | 241.50p | 234.50p | 239.50p | 163168 |
02/02/2022 | 237.00p | 242.00p | 234.25p | 240.00p | 639508 |
01/02/2022 | 235.50p | 240.50p | 231.77p | 234.00p | 228959 |
31/01/2022 | 236.50p | 236.50p | 232.24p | 234.50p | 134578 |
28/01/2022 | 238.00p | 238.00p | 232.00p | 232.00p | 239293 |
27/01/2022 | 234.50p | 240.50p | 231.20p | 237.50p | 75217 |
26/01/2022 | 235.00p | 238.63p | 234.16p | 236.50p | 237444 |
25/01/2022 | 244.50p | 250.48p | 231.50p | 232.00p | 75271 |
24/01/2022 | 261.50p | 261.50p | 243.50p | 243.50p | 792899 |
21/01/2022 | 258.50p | 263.50p | 255.85p | 262.00p | 124009 |
20/01/2022 | 257.50p | 264.00p | 254.00p | 264.00p | 99358 |
19/01/2022 | 262.50p | 265.20p | 257.50p | 257.50p | 129495 |
18/01/2022 | 262.00p | 264.00p | 259.73p | 260.00p | 50001 |
17/01/2022 | 261.50p | 263.50p | 258.50p | 263.50p | 43267 |
14/01/2022 | 259.50p | 262.00p | 258.00p | 258.50p | 86730 |
13/01/2022 | 262.50p | 264.50p | 258.50p | 258.50p | 388627 |
12/01/2022 | 259.00p | 264.46p | 258.50p | 260.00p | 65189 |
10/01/2022 | 260.00p | 264.50p | 255.00p | 264.00p | 813600 |
07/01/2022 | 254.00p | 255.00p | 248.00p | 254.00p | 647223 |
06/01/2022 | 250.50p | 255.00p | 249.50p | 253.00p | 56679 |
05/01/2022 | 254.50p | 258.00p | 251.80p | 257.50p | 37251 |
04/01/2022 | 258.50p | 259.00p | 251.50p | 252.00p | 29252 |
03/01/2022 | 254.00p | 256.50p | 249.24p | 256.00p | 39514 |
31/12/2021 | 254.00p | 256.50p | 249.24p | 256.00p | 39514 |
30/12/2021 | 250.00p | 258.00p | 250.00p | 258.00p | 44318 |
29/12/2021 | 248.50p | 259.50p | 247.00p | 258.50p | 131387 |
28/12/2021 | 246.50p | 250.00p | 234.49p | 246.00p | 826151 |
27/12/2021 | 246.50p | 250.00p | 234.49p | 246.00p | 826151 |
24/12/2021 | 246.50p | 250.00p | 234.49p | 246.00p | 826151 |
23/12/2021 | 246.50p | 248.00p | 243.67p | 244.50p | 682190 |
22/12/2021 | 242.50p | 245.50p | 239.14p | 245.00p | 53694 |
21/12/2021 | 241.00p | 244.06p | 237.00p | 237.00p | 43462 |
20/12/2021 | 249.00p | 249.00p | 239.50p | 241.50p | 495097 |
17/12/2021 | 255.00p | 255.00p | 247.50p | 250.00p | 1069790 |
16/12/2021 | 250.00p | 255.00p | 245.00p | 250.00p | 128770 |
15/12/2021 | 245.00p | 252.00p | 243.50p | 246.50p | 104525 |
14/12/2021 | 245.00p | 248.48p | 242.00p | 245.00p | 167084 |
13/12/2021 | 245.00p | 249.50p | 244.00p | 247.50p | 391086 |
10/12/2021 | 245.00p | 250.00p | 243.50p | 245.00p | 43993 |
09/12/2021 | 252.50p | 254.00p | 248.00p | 250.00p | 125908 |
08/12/2021 | 242.00p | 254.50p | 238.84p | 250.00p | 224294 |
07/12/2021 | 231.00p | 246.50p | 231.00p | 243.00p | 151621 |
06/12/2021 | 226.00p | 235.00p | 226.00p | 235.00p | 311155 |
03/12/2021 | 241.00p | 241.00p | 229.00p | 232.50p | 91926 |
02/12/2021 | 241.00p | 241.00p | 231.50p | 236.50p | 135697 |
01/12/2021 | 232.00p | 238.00p | 230.90p | 236.00p | 37519 |
30/11/2021 | 227.50p | 232.03p | 226.31p | 228.00p | 88019 |
29/11/2021 | 224.50p | 231.62p | 224.32p | 231.00p | 120778 |
26/11/2021 | 230.50p | 232.50p | 223.00p | 225.00p | 118665 |
25/11/2021 | 239.00p | 243.00p | 233.89p | 235.50p | 35194 |
24/11/2021 | 248.00p | 248.00p | 231.00p | 235.50p | 203579 |
23/11/2021 | 254.50p | 262.50p | 238.00p | 238.00p | 146833 |
22/11/2021 | 263.50p | 264.75p | 253.19p | 255.00p | 43906 |
19/11/2021 | 260.00p | 272.50p | 253.50p | 262.50p | 177996 |
18/11/2021 | 260.50p | 265.00p | 257.00p | 259.00p | 48214 |
17/11/2021 | 260.00p | 261.50p | 251.60p | 260.00p | 146190 |
16/11/2021 | 267.00p | 267.00p | 259.00p | 259.50p | 56178 |
15/11/2021 | 249.00p | 266.00p | 248.00p | 266.00p | 103948 |
12/11/2021 | 249.50p | 252.00p | 234.49p | 250.00p | 4331086 |
11/11/2021 | 250.00p | 252.50p | 244.32p | 247.00p | 70464 |
10/11/2021 | 246.50p | 250.50p | 245.50p | 248.50p | 1634978 |
09/11/2021 | 246.50p | 255.50p | 246.50p | 247.50p | 101791 |
08/11/2021 | 251.50p | 255.00p | 247.00p | 253.00p | 158639 |
05/11/2021 | 247.00p | 254.00p | 246.50p | 249.50p | 109294 |
04/11/2021 | 242.00p | 254.08p | 242.00p | 248.00p | 247167 |
03/11/2021 | 252.50p | 255.00p | 249.00p | 253.00p | 264236 |
02/11/2021 | 255.00p | 255.00p | 245.00p | 250.00p | 3677180 |
01/11/2021 | 254.50p | 258.72p | 251.50p | 251.50p | 57643 |
29/10/2021 | 265.00p | 265.00p | 253.30p | 255.00p | 53287 |
28/10/2021 | 255.50p | 259.00p | 252.50p | 255.00p | 68196 |
27/10/2021 | 259.00p | 262.00p | 254.25p | 257.50p | 129636 |
26/10/2021 | 255.00p | 261.00p | 254.00p | 258.00p | 71137 |
*Close Price adjusted for both dividends and splits