Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 325.00p | 325.00p | 311.70p | 317.50p | 195985 |
11/08/2022 | 312.50p | 322.22p | 310.50p | 317.00p | 176829 |
10/08/2022 | 305.50p | 322.00p | 305.50p | 318.00p | 635019 |
09/08/2022 | 315.50p | 318.00p | 305.00p | 309.00p | 1475437 |
08/08/2022 | 318.00p | 318.00p | 307.19p | 315.50p | 235197 |
05/08/2022 | 304.50p | 316.00p | 304.50p | 309.50p | 284385 |
04/08/2022 | 312.00p | 317.50p | 303.14p | 312.50p | 272817 |
03/08/2022 | 301.00p | 311.50p | 300.00p | 309.50p | 268423 |
02/08/2022 | 315.00p | 315.00p | 294.00p | 300.50p | 185028 |
01/08/2022 | 315.00p | 318.20p | 302.30p | 307.00p | 283758 |
29/07/2022 | 305.00p | 318.00p | 304.50p | 314.50p | 608343 |
28/07/2022 | 299.00p | 311.83p | 297.96p | 304.50p | 443716 |
27/07/2022 | 283.00p | 299.00p | 281.31p | 298.00p | 186671 |
26/07/2022 | 299.00p | 299.50p | 281.48p | 283.50p | 258835 |
25/07/2022 | 309.00p | 312.49p | 286.00p | 290.50p | 543514 |
22/07/2022 | 307.00p | 315.00p | 299.98p | 308.00p | 470145 |
21/07/2022 | 305.00p | 310.00p | 295.50p | 308.00p | 414286 |
20/07/2022 | 286.50p | 309.00p | 282.50p | 304.00p | 1052735 |
19/07/2022 | 282.00p | 289.00p | 279.00p | 287.50p | 311668 |
18/07/2022 | 279.50p | 285.62p | 276.40p | 279.00p | 341371 |
15/07/2022 | 265.00p | 275.69p | 262.28p | 275.00p | 229018 |
14/07/2022 | 278.50p | 281.87p | 265.00p | 265.00p | 495454 |
13/07/2022 | 269.00p | 279.50p | 268.30p | 275.50p | 638123 |
12/07/2022 | 264.50p | 273.50p | 260.00p | 270.50p | 495406 |
11/07/2022 | 264.00p | 266.50p | 260.00p | 266.50p | 545901 |
08/07/2022 | 262.00p | 267.00p | 260.00p | 263.50p | 224093 |
07/07/2022 | 258.50p | 265.00p | 256.07p | 264.00p | 586768 |
06/07/2022 | 250.00p | 260.00p | 248.75p | 257.00p | 323463 |
05/07/2022 | 251.50p | 254.50p | 248.50p | 250.00p | 673081 |
04/07/2022 | 251.00p | 255.50p | 247.45p | 251.50p | 358566 |
01/07/2022 | 243.00p | 250.84p | 239.50p | 247.50p | 1074402 |
30/06/2022 | 236.50p | 242.00p | 236.00p | 240.50p | 309746 |
29/06/2022 | 241.00p | 246.50p | 239.50p | 243.00p | 783238 |
28/06/2022 | 240.00p | 246.50p | 235.50p | 242.00p | 549270 |
27/06/2022 | 244.00p | 244.50p | 234.50p | 240.50p | 545909 |
24/06/2022 | 222.00p | 241.41p | 209.00p | 238.00p | 1627029 |
23/06/2022 | 245.50p | 258.00p | 223.00p | 225.00p | 1268322 |
22/06/2022 | 245.50p | 245.50p | 231.99p | 240.50p | 347709 |
21/06/2022 | 235.00p | 244.50p | 235.00p | 240.00p | 309421 |
20/06/2022 | 240.00p | 245.00p | 233.50p | 235.50p | 199614 |
17/06/2022 | 234.50p | 243.50p | 228.98p | 239.50p | 404155 |
16/06/2022 | 241.00p | 244.48p | 224.00p | 228.00p | 467573 |
15/06/2022 | 245.00p | 254.50p | 241.00p | 244.50p | 117067 |
14/06/2022 | 251.00p | 257.40p | 240.00p | 246.00p | 275212 |
13/06/2022 | 258.00p | 260.57p | 245.00p | 248.50p | 421504 |
10/06/2022 | 271.00p | 273.37p | 257.00p | 259.00p | 493367 |
09/06/2022 | 277.00p | 282.00p | 273.43p | 278.00p | 414038 |
08/06/2022 | 281.00p | 281.50p | 275.00p | 275.00p | 350782 |
07/06/2022 | 280.50p | 283.31p | 275.00p | 280.50p | 348499 |
06/06/2022 | 282.00p | 284.50p | 276.00p | 278.00p | 140487 |
03/06/2022 | 272.00p | 278.22p | 270.00p | 276.00p | 392989 |
02/06/2022 | 272.00p | 278.22p | 270.00p | 276.00p | 392989 |
01/06/2022 | 272.00p | 278.22p | 270.00p | 276.00p | 392989 |
31/05/2022 | 280.00p | 280.00p | 268.50p | 274.00p | 274661 |
30/05/2022 | 279.50p | 279.50p | 269.73p | 274.50p | 388766 |
27/05/2022 | 261.00p | 273.00p | 261.00p | 270.50p | 286602 |
26/05/2022 | 255.00p | 264.50p | 250.00p | 264.50p | 252618 |
25/05/2022 | 251.00p | 252.50p | 242.50p | 250.50p | 208244 |
24/05/2022 | 254.00p | 254.00p | 246.00p | 248.00p | 163872 |
23/05/2022 | 260.00p | 264.50p | 250.50p | 254.00p | 245521 |
20/05/2022 | 259.50p | 266.25p | 256.00p | 258.00p | 246596 |
19/05/2022 | 250.00p | 260.27p | 249.00p | 259.50p | 423458 |
18/05/2022 | 259.50p | 264.50p | 252.00p | 259.00p | 507684 |
17/05/2022 | 238.00p | 258.50p | 238.00p | 258.00p | 503609 |
16/05/2022 | 239.50p | 245.06p | 238.00p | 239.50p | 242517 |
13/05/2022 | 231.00p | 249.00p | 231.00p | 246.50p | 485946 |
12/05/2022 | 238.00p | 238.74p | 223.50p | 231.00p | 431131 |
11/05/2022 | 241.00p | 244.62p | 236.00p | 240.00p | 308704 |
10/05/2022 | 233.00p | 242.00p | 229.75p | 238.00p | 440124 |
09/05/2022 | 247.00p | 249.50p | 228.00p | 228.00p | 818514 |
06/05/2022 | 247.00p | 249.50p | 235.50p | 247.00p | 473317 |
05/05/2022 | 249.00p | 255.62p | 244.00p | 246.50p | 237017 |
04/05/2022 | 260.50p | 261.00p | 246.00p | 247.00p | 234474 |
03/05/2022 | 267.00p | 267.00p | 251.50p | 255.50p | 470487 |
02/05/2022 | 263.00p | 265.00p | 258.50p | 260.00p | 179993 |
29/04/2022 | 263.00p | 265.00p | 258.50p | 260.00p | 179993 |
28/04/2022 | 260.00p | 262.00p | 249.50p | 260.50p | 278618 |
27/04/2022 | 258.50p | 260.50p | 247.00p | 248.00p | 381825 |
26/04/2022 | 279.50p | 280.00p | 258.50p | 259.50p | 273607 |
25/04/2022 | 285.00p | 285.00p | 264.80p | 272.50p | 395807 |
22/04/2022 | 288.00p | 294.50p | 280.00p | 281.50p | 315722 |
21/04/2022 | 288.50p | 297.62p | 284.00p | 288.50p | 613464 |
20/04/2022 | 273.50p | 297.85p | 247.50p | 297.00p | 1438598 |
19/04/2022 | 255.00p | 255.00p | 241.00p | 247.00p | 209234 |
18/04/2022 | 240.00p | 252.39p | 240.00p | 249.00p | 172698 |
15/04/2022 | 240.00p | 252.39p | 240.00p | 249.00p | 172698 |
14/04/2022 | 240.00p | 252.39p | 240.00p | 249.00p | 172610 |
13/04/2022 | 240.00p | 249.58p | 240.00p | 248.50p | 128012 |
12/04/2022 | 247.50p | 249.80p | 241.50p | 248.50p | 250198 |
11/04/2022 | 264.00p | 264.00p | 240.50p | 244.00p | 562205 |
08/04/2022 | 258.00p | 258.00p | 250.50p | 255.00p | 224843 |
07/04/2022 | 258.00p | 262.10p | 254.00p | 256.50p | 309527 |
06/04/2022 | 266.50p | 267.00p | 254.50p | 261.00p | 627296 |
05/04/2022 | 258.00p | 268.50p | 255.50p | 268.50p | 522659 |
04/04/2022 | 270.00p | 270.00p | 253.39p | 260.00p | 476999 |
01/04/2022 | 269.50p | 269.50p | 259.00p | 262.00p | 440359 |
31/03/2022 | 279.00p | 282.79p | 265.00p | 266.00p | 378732 |
30/03/2022 | 287.00p | 287.00p | 273.50p | 276.50p | 312126 |
29/03/2022 | 279.00p | 286.50p | 273.15p | 286.50p | 503172 |
28/03/2022 | 275.00p | 280.00p | 268.00p | 273.00p | 430997 |
25/03/2022 | 272.00p | 285.00p | 272.00p | 275.00p | 329808 |
24/03/2022 | 277.50p | 282.50p | 273.50p | 275.00p | 214656 |
23/03/2022 | 281.00p | 291.00p | 278.91p | 281.00p | 316249 |
22/03/2022 | 279.00p | 290.82p | 278.83p | 289.50p | 613448 |
21/03/2022 | 284.50p | 287.00p | 274.00p | 280.50p | 414111 |
18/03/2022 | 280.00p | 295.00p | 272.50p | 287.50p | 547899 |
17/03/2022 | 275.00p | 290.50p | 274.80p | 287.50p | 882206 |
16/03/2022 | 265.00p | 277.50p | 256.45p | 274.00p | 512924 |
15/03/2022 | 260.00p | 262.50p | 248.50p | 256.50p | 419853 |
14/03/2022 | 250.00p | 267.00p | 249.82p | 261.00p | 379824 |
11/03/2022 | 253.50p | 263.00p | 250.50p | 257.00p | 262076 |
10/03/2022 | 250.00p | 264.50p | 247.50p | 250.00p | 231173 |
09/03/2022 | 235.00p | 260.50p | 235.00p | 258.00p | 699359 |
08/03/2022 | 240.00p | 252.00p | 233.50p | 237.00p | 547951 |
07/03/2022 | 236.00p | 250.00p | 222.20p | 244.50p | 802811 |
04/03/2022 | 259.00p | 259.00p | 233.50p | 240.50p | 978425 |
03/03/2022 | 259.00p | 272.00p | 247.50p | 250.00p | 1130675 |
02/03/2022 | 260.00p | 275.00p | 259.00p | 265.00p | 310451 |
01/03/2022 | 288.00p | 289.56p | 263.00p | 263.50p | 455456 |
28/02/2022 | 274.00p | 289.50p | 262.41p | 289.00p | 491279 |
25/02/2022 | 264.00p | 272.50p | 252.00p | 270.00p | 410840 |
24/02/2022 | 252.00p | 258.50p | 238.50p | 256.00p | 1156389 |
23/02/2022 | 270.00p | 280.70p | 262.50p | 263.00p | 592002 |
22/02/2022 | 266.50p | 283.77p | 262.50p | 277.50p | 689195 |
21/02/2022 | 288.00p | 288.00p | 267.73p | 271.00p | 594189 |
18/02/2022 | 285.00p | 289.00p | 275.00p | 277.00p | 602148 |
17/02/2022 | 292.00p | 295.26p | 281.50p | 283.00p | 765574 |
16/02/2022 | 289.50p | 308.00p | 288.40p | 294.00p | 1071541 |
15/02/2022 | 271.50p | 288.08p | 269.50p | 288.00p | 1066502 |
14/02/2022 | 281.00p | 287.00p | 267.88p | 269.50p | 1036851 |
11/02/2022 | 285.00p | 285.00p | 269.00p | 277.00p | 599555 |
10/02/2022 | 287.00p | 288.10p | 272.17p | 276.00p | 844761 |
09/02/2022 | 270.00p | 287.00p | 270.00p | 287.00p | 619465 |
08/02/2022 | 287.00p | 287.00p | 269.00p | 269.50p | 569102 |
07/02/2022 | 292.00p | 292.00p | 278.00p | 278.00p | 328209 |
04/02/2022 | 290.00p | 293.05p | 280.50p | 282.00p | 341500 |
03/02/2022 | 310.50p | 310.50p | 287.50p | 290.00p | 331601 |
02/02/2022 | 307.00p | 313.82p | 301.00p | 303.50p | 499216 |
01/02/2022 | 302.00p | 306.50p | 297.00p | 299.00p | 390056 |
31/01/2022 | 292.00p | 299.00p | 290.00p | 299.00p | 327255 |
28/01/2022 | 285.00p | 297.50p | 283.00p | 288.00p | 289791 |
27/01/2022 | 290.00p | 297.00p | 284.85p | 292.50p | 430073 |
26/01/2022 | 285.00p | 301.00p | 280.00p | 295.00p | 597456 |
25/01/2022 | 278.00p | 291.00p | 275.00p | 279.50p | 769597 |
24/01/2022 | 304.50p | 304.50p | 265.64p | 270.00p | 1713913 |
21/01/2022 | 300.00p | 305.44p | 294.65p | 298.50p | 524200 |
20/01/2022 | 294.50p | 307.00p | 292.50p | 304.00p | 567447 |
19/01/2022 | 297.00p | 303.00p | 291.46p | 292.00p | 725469 |
18/01/2022 | 323.00p | 323.00p | 298.00p | 301.00p | 1177644 |
17/01/2022 | 300.00p | 322.50p | 295.00p | 317.50p | 918846 |
14/01/2022 | 311.00p | 311.00p | 296.50p | 297.00p | 1358409 |
13/01/2022 | 314.00p | 315.00p | 307.00p | 311.50p | 368431 |
12/01/2022 | 315.50p | 320.50p | 310.00p | 313.00p | 321546 |
10/01/2022 | 310.00p | 324.50p | 299.50p | 306.00p | 1601992 |
07/01/2022 | 319.00p | 323.50p | 314.50p | 318.50p | 632620 |
06/01/2022 | 333.50p | 340.50p | 319.44p | 321.50p | 661652 |
05/01/2022 | 342.00p | 343.50p | 332.00p | 339.00p | 313027 |
04/01/2022 | 350.00p | 358.00p | 334.50p | 336.00p | 938740 |
31/12/2021 | 336.00p | 348.33p | 330.00p | 344.50p | 435642 |
30/12/2021 | 347.00p | 352.28p | 332.50p | 333.00p | 494886 |
29/12/2021 | 348.00p | 353.50p | 340.00p | 346.50p | 504455 |
24/12/2021 | 335.00p | 347.50p | 335.00p | 336.00p | 123608 |
23/12/2021 | 335.50p | 353.00p | 325.00p | 340.00p | 1049781 |
22/12/2021 | 325.00p | 337.50p | 325.00p | 336.00p | 649474 |
21/12/2021 | 329.00p | 337.35p | 325.50p | 331.00p | 450932 |
20/12/2021 | 323.00p | 329.00p | 315.69p | 325.50p | 822208 |
17/12/2021 | 330.00p | 330.50p | 321.25p | 327.00p | 475647 |
16/12/2021 | 333.00p | 341.50p | 325.50p | 331.50p | 432012 |
15/12/2021 | 335.00p | 338.00p | 323.50p | 328.50p | 523939 |
14/12/2021 | 340.00p | 350.00p | 326.43p | 327.50p | 660793 |
13/12/2021 | 360.00p | 360.00p | 340.00p | 340.00p | 732053 |
10/12/2021 | 365.00p | 365.00p | 350.00p | 354.50p | 857640 |
09/12/2021 | 355.00p | 361.00p | 351.50p | 358.00p | 525291 |
08/12/2021 | 360.00p | 373.00p | 355.00p | 360.50p | 565443 |
07/12/2021 | 347.00p | 356.50p | 344.00p | 356.00p | 901039 |
06/12/2021 | 345.00p | 360.00p | 339.71p | 344.00p | 761684 |
03/12/2021 | 360.00p | 364.50p | 348.58p | 350.00p | 292901 |
02/12/2021 | 366.50p | 368.50p | 352.00p | 359.50p | 288371 |
01/12/2021 | 367.50p | 372.85p | 359.89p | 367.50p | 366364 |
30/11/2021 | 370.00p | 371.36p | 355.24p | 364.50p | 683468 |
29/11/2021 | 359.00p | 374.50p | 355.80p | 367.00p | 640488 |
26/11/2021 | 362.00p | 368.00p | 351.75p | 356.50p | 599618 |
25/11/2021 | 372.00p | 377.70p | 365.00p | 369.00p | 355140 |
24/11/2021 | 375.00p | 386.50p | 363.74p | 371.00p | 639895 |
23/11/2021 | 388.00p | 394.50p | 375.00p | 375.00p | 530924 |
22/11/2021 | 381.00p | 396.00p | 380.50p | 389.50p | 1071765 |
19/11/2021 | 391.50p | 392.31p | 378.25p | 381.00p | 495775 |
18/11/2021 | 402.00p | 402.00p | 389.50p | 392.00p | 296999 |
17/11/2021 | 395.00p | 399.50p | 386.88p | 396.50p | 608056 |
16/11/2021 | 410.00p | 410.00p | 376.00p | 390.00p | 1303541 |
15/11/2021 | 420.00p | 433.72p | 396.21p | 397.50p | 1704678 |
12/11/2021 | 412.00p | 419.50p | 398.00p | 410.00p | 1384874 |
11/11/2021 | 435.00p | 444.50p | 380.50p | 403.00p | 3145576 |
10/11/2021 | 440.00p | 457.00p | 430.00p | 447.00p | 848679 |
09/11/2021 | 470.00p | 480.50p | 439.50p | 442.50p | 387732 |
08/11/2021 | 470.50p | 477.50p | 460.99p | 475.00p | 373454 |
05/11/2021 | 450.00p | 477.50p | 450.00p | 471.00p | 1061546 |
04/11/2021 | 445.00p | 461.00p | 445.00p | 453.00p | 1418101 |
03/11/2021 | 460.00p | 460.00p | 446.50p | 450.00p | 344223 |
02/11/2021 | 458.00p | 460.00p | 447.50p | 449.50p | 158853 |
*Close Price adjusted for both dividends and splits