Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 155.00p | 158.30p | 148.00p | 157.50p | 153355 |
11/08/2022 | 154.60p | 155.32p | 144.70p | 152.40p | 183767 |
10/08/2022 | 137.30p | 150.64p | 135.79p | 149.70p | 168439 |
09/08/2022 | 148.10p | 160.00p | 138.30p | 140.10p | 207182 |
08/08/2022 | 150.00p | 159.30p | 147.00p | 147.00p | 80358 |
05/08/2022 | 148.50p | 159.04p | 148.40p | 151.20p | 201418 |
04/08/2022 | 150.00p | 158.10p | 149.29p | 155.00p | 127737 |
03/08/2022 | 150.00p | 153.14p | 140.10p | 146.90p | 200210 |
02/08/2022 | 156.60p | 165.50p | 145.00p | 148.50p | 182962 |
01/08/2022 | 148.00p | 159.00p | 148.00p | 156.40p | 133650 |
29/07/2022 | 150.20p | 151.50p | 144.40p | 149.00p | 208602 |
28/07/2022 | 140.00p | 148.84p | 137.50p | 146.60p | 1129090 |
27/07/2022 | 149.30p | 153.00p | 139.40p | 140.10p | 554540 |
26/07/2022 | 150.40p | 157.30p | 147.70p | 150.00p | 445479 |
25/07/2022 | 160.00p | 164.90p | 151.60p | 161.20p | 470106 |
22/07/2022 | 160.50p | 169.40p | 157.71p | 165.00p | 261337 |
21/07/2022 | 158.00p | 160.45p | 154.85p | 155.90p | 136403 |
20/07/2022 | 158.00p | 161.30p | 154.10p | 158.40p | 386318 |
19/07/2022 | 153.00p | 160.00p | 150.00p | 157.20p | 183719 |
18/07/2022 | 152.20p | 156.00p | 150.30p | 153.40p | 148299 |
15/07/2022 | 153.30p | 155.64p | 148.20p | 151.00p | 95585 |
14/07/2022 | 159.30p | 159.30p | 148.60p | 154.60p | 213473 |
13/07/2022 | 153.70p | 158.20p | 146.40p | 152.00p | 344341 |
12/07/2022 | 163.00p | 165.00p | 152.60p | 153.70p | 285970 |
11/07/2022 | 159.80p | 171.54p | 158.00p | 167.90p | 172945 |
08/07/2022 | 172.10p | 172.10p | 159.60p | 167.30p | 336117 |
07/07/2022 | 171.00p | 175.40p | 167.06p | 172.00p | 450863 |
06/07/2022 | 160.40p | 171.00p | 157.30p | 169.90p | 1369374 |
05/07/2022 | 168.30p | 168.30p | 153.10p | 162.70p | 279985 |
04/07/2022 | 169.60p | 169.60p | 155.10p | 163.60p | 414105 |
01/07/2022 | 172.00p | 174.10p | 155.30p | 165.30p | 347961 |
30/06/2022 | 170.50p | 173.40p | 162.20p | 171.30p | 1083813 |
29/06/2022 | 165.10p | 174.90p | 150.00p | 170.80p | 2758923 |
28/06/2022 | 153.00p | 169.80p | 153.00p | 165.00p | 1349553 |
27/06/2022 | 155.00p | 164.01p | 148.52p | 152.10p | 1282572 |
24/06/2022 | 166.20p | 171.00p | 133.30p | 152.20p | 3725650 |
23/06/2022 | 276.40p | 279.80p | 142.00p | 162.10p | 4429280 |
22/06/2022 | 275.00p | 291.40p | 267.00p | 287.40p | 629970 |
21/06/2022 | 291.20p | 293.00p | 273.00p | 278.00p | 569709 |
20/06/2022 | 287.40p | 294.40p | 286.48p | 291.00p | 274179 |
17/06/2022 | 282.40p | 297.40p | 282.00p | 292.20p | 160825 |
16/06/2022 | 305.20p | 305.20p | 282.40p | 285.60p | 263335 |
15/06/2022 | 292.40p | 306.00p | 292.40p | 297.60p | 308993 |
14/06/2022 | 316.00p | 316.00p | 293.30p | 293.40p | 337074 |
13/06/2022 | 334.20p | 341.59p | 305.20p | 308.80p | 362448 |
10/06/2022 | 342.40p | 345.25p | 325.40p | 331.40p | 229848 |
09/06/2022 | 358.40p | 375.00p | 339.00p | 343.20p | 117540 |
08/06/2022 | 346.60p | 361.40p | 346.60p | 358.00p | 122893 |
07/06/2022 | 358.20p | 359.02p | 345.80p | 351.00p | 295699 |
06/06/2022 | 371.60p | 375.60p | 346.20p | 360.80p | 256722 |
03/06/2022 | 360.80p | 376.56p | 356.00p | 363.80p | 105404 |
02/06/2022 | 360.80p | 376.56p | 356.00p | 363.80p | 105404 |
01/06/2022 | 360.80p | 376.56p | 356.00p | 363.80p | 105404 |
31/05/2022 | 362.80p | 386.60p | 359.80p | 368.80p | 2059327 |
30/05/2022 | 346.20p | 378.40p | 346.20p | 371.00p | 125106 |
27/05/2022 | 346.00p | 364.67p | 346.00p | 362.00p | 177186 |
26/05/2022 | 331.00p | 351.20p | 328.00p | 345.20p | 219119 |
25/05/2022 | 336.00p | 340.10p | 326.60p | 335.20p | 160655 |
24/05/2022 | 332.20p | 343.80p | 331.40p | 337.40p | 248660 |
23/05/2022 | 360.00p | 362.40p | 346.40p | 348.80p | 171992 |
20/05/2022 | 349.40p | 356.80p | 336.80p | 354.00p | 191637 |
19/05/2022 | 344.60p | 346.00p | 332.91p | 345.40p | 178987 |
18/05/2022 | 334.80p | 356.40p | 334.80p | 345.00p | 344900 |
17/05/2022 | 338.40p | 356.40p | 338.40p | 351.00p | 263452 |
16/05/2022 | 350.00p | 350.80p | 342.00p | 349.00p | 258313 |
13/05/2022 | 330.00p | 351.80p | 330.00p | 351.20p | 307743 |
12/05/2022 | 335.80p | 345.60p | 328.80p | 343.60p | 127366 |
11/05/2022 | 336.60p | 348.60p | 320.20p | 344.80p | 241154 |
10/05/2022 | 328.60p | 339.00p | 321.80p | 328.20p | 231616 |
09/05/2022 | 342.00p | 347.80p | 326.20p | 336.40p | 178991 |
06/05/2022 | 355.00p | 358.40p | 345.00p | 353.20p | 143269 |
05/05/2022 | 386.00p | 386.00p | 361.20p | 362.60p | 132945 |
04/05/2022 | 377.00p | 386.60p | 361.20p | 369.00p | 110671 |
03/05/2022 | 363.80p | 383.20p | 363.80p | 376.20p | 191703 |
02/05/2022 | 352.20p | 367.40p | 352.20p | 363.40p | 82521 |
29/04/2022 | 352.20p | 367.40p | 352.20p | 363.40p | 82521 |
28/04/2022 | 361.40p | 369.00p | 354.60p | 358.20p | 118043 |
27/04/2022 | 370.00p | 371.40p | 352.60p | 361.40p | 220929 |
26/04/2022 | 383.60p | 388.41p | 373.80p | 374.80p | 87091 |
25/04/2022 | 385.00p | 404.20p | 370.20p | 381.20p | 262584 |
22/04/2022 | 380.00p | 404.20p | 380.00p | 385.00p | 174137 |
21/04/2022 | 383.20p | 401.40p | 374.00p | 397.60p | 205888 |
20/04/2022 | 344.80p | 391.20p | 335.40p | 385.00p | 559683 |
19/04/2022 | 359.00p | 362.00p | 328.00p | 329.80p | 677546 |
18/04/2022 | 341.40p | 362.60p | 334.75p | 358.20p | 118658 |
15/04/2022 | 341.40p | 362.60p | 334.75p | 358.20p | 118658 |
14/04/2022 | 341.40p | 362.60p | 334.75p | 358.20p | 103832 |
13/04/2022 | 364.60p | 364.60p | 323.41p | 352.00p | 278390 |
12/04/2022 | 351.20p | 365.40p | 350.20p | 353.00p | 244699 |
11/04/2022 | 363.40p | 364.20p | 351.40p | 362.00p | 145900 |
08/04/2022 | 371.00p | 371.00p | 351.60p | 361.00p | 68810 |
07/04/2022 | 373.60p | 373.60p | 350.80p | 362.00p | 238795 |
06/04/2022 | 378.00p | 397.00p | 353.00p | 360.00p | 274361 |
05/04/2022 | 380.40p | 392.20p | 374.20p | 380.00p | 314345 |
04/04/2022 | 364.00p | 392.20p | 360.24p | 384.80p | 610808 |
01/04/2022 | 360.60p | 369.80p | 360.00p | 362.40p | 225499 |
31/03/2022 | 369.00p | 370.50p | 360.00p | 360.00p | 266449 |
30/03/2022 | 360.50p | 376.50p | 360.00p | 368.50p | 266742 |
29/03/2022 | 366.50p | 370.00p | 360.00p | 362.50p | 377594 |
28/03/2022 | 364.00p | 374.00p | 359.00p | 364.50p | 161192 |
25/03/2022 | 380.00p | 380.00p | 356.50p | 360.00p | 164806 |
24/03/2022 | 366.00p | 372.50p | 359.50p | 371.00p | 195885 |
23/03/2022 | 360.00p | 366.00p | 356.50p | 365.00p | 195625 |
22/03/2022 | 366.50p | 367.50p | 357.00p | 360.00p | 211157 |
21/03/2022 | 359.50p | 376.00p | 359.50p | 366.50p | 89377 |
18/03/2022 | 373.00p | 374.00p | 361.50p | 368.50p | 185974 |
17/03/2022 | 375.00p | 375.00p | 360.50p | 368.00p | 309286 |
16/03/2022 | 362.50p | 370.00p | 353.50p | 359.00p | 204199 |
15/03/2022 | 386.50p | 386.50p | 348.50p | 348.50p | 321165 |
14/03/2022 | 400.00p | 400.00p | 383.00p | 391.50p | 129659 |
11/03/2022 | 380.00p | 392.93p | 374.50p | 385.50p | 160573 |
10/03/2022 | 384.00p | 391.71p | 379.04p | 384.50p | 278101 |
09/03/2022 | 360.00p | 383.00p | 354.50p | 381.50p | 276828 |
08/03/2022 | 375.00p | 375.00p | 350.00p | 358.00p | 189010 |
07/03/2022 | 402.00p | 402.00p | 344.00p | 363.50p | 249061 |
04/03/2022 | 388.50p | 392.50p | 378.18p | 382.00p | 275066 |
03/03/2022 | 410.00p | 413.00p | 386.50p | 388.50p | 213439 |
02/03/2022 | 410.00p | 430.00p | 395.50p | 415.00p | 210576 |
01/03/2022 | 422.00p | 422.00p | 401.00p | 402.00p | 308877 |
28/02/2022 | 413.50p | 426.00p | 403.00p | 422.50p | 188069 |
25/02/2022 | 392.00p | 415.50p | 392.00p | 410.00p | 274736 |
24/02/2022 | 377.00p | 393.50p | 376.50p | 391.00p | 599939 |
23/02/2022 | 407.00p | 409.50p | 393.00p | 395.50p | 244502 |
22/02/2022 | 406.50p | 419.00p | 404.00p | 406.00p | 154729 |
21/02/2022 | 419.50p | 424.50p | 407.50p | 411.50p | 143159 |
18/02/2022 | 435.00p | 435.00p | 420.00p | 421.00p | 368632 |
17/02/2022 | 452.50p | 457.00p | 435.50p | 437.50p | 171789 |
16/02/2022 | 460.50p | 463.50p | 445.50p | 452.50p | 129155 |
15/02/2022 | 438.50p | 464.00p | 438.50p | 460.50p | 224130 |
14/02/2022 | 460.50p | 460.50p | 435.50p | 444.00p | 376764 |
11/02/2022 | 467.00p | 469.00p | 452.50p | 462.50p | 190258 |
10/02/2022 | 477.50p | 479.50p | 466.50p | 467.00p | 145576 |
09/02/2022 | 469.50p | 488.00p | 469.50p | 477.50p | 193056 |
08/02/2022 | 471.50p | 475.50p | 465.00p | 473.00p | 138953 |
07/02/2022 | 490.00p | 493.50p | 467.00p | 471.50p | 281125 |
04/02/2022 | 471.50p | 497.50p | 471.50p | 485.00p | 424406 |
03/02/2022 | 529.00p | 529.00p | 446.00p | 471.00p | 1157552 |
02/02/2022 | 520.00p | 537.00p | 516.00p | 516.00p | 304755 |
01/02/2022 | 521.00p | 540.00p | 508.00p | 519.00p | 414871 |
31/01/2022 | 525.00p | 530.00p | 507.00p | 521.00p | 247837 |
28/01/2022 | 542.00p | 542.16p | 513.00p | 520.00p | 183105 |
27/01/2022 | 520.00p | 538.00p | 511.00p | 535.00p | 109921 |
26/01/2022 | 531.00p | 543.72p | 525.00p | 532.00p | 134577 |
25/01/2022 | 535.00p | 535.00p | 507.00p | 523.00p | 220634 |
24/01/2022 | 546.00p | 546.00p | 504.00p | 519.00p | 643574 |
21/01/2022 | 585.00p | 585.00p | 537.00p | 557.00p | 413923 |
20/01/2022 | 590.00p | 595.00p | 564.00p | 580.00p | 257234 |
19/01/2022 | 609.00p | 609.00p | 590.00p | 594.00p | 147069 |
18/01/2022 | 620.00p | 620.00p | 590.00p | 607.00p | 197309 |
17/01/2022 | 592.00p | 604.36p | 590.00p | 604.00p | 109299 |
14/01/2022 | 571.00p | 600.64p | 571.00p | 594.00p | 86332 |
13/01/2022 | 591.00p | 615.00p | 584.00p | 604.00p | 90227 |
12/01/2022 | 575.00p | 599.00p | 575.00p | 595.00p | 163505 |
10/01/2022 | 600.00p | 601.00p | 562.00p | 565.00p | 151619 |
07/01/2022 | 605.00p | 612.00p | 585.00p | 587.00p | 269343 |
06/01/2022 | 642.00p | 647.00p | 600.00p | 602.00p | 281093 |
05/01/2022 | 639.00p | 645.00p | 618.00p | 640.00p | 212842 |
04/01/2022 | 650.00p | 650.00p | 615.00p | 623.00p | 310135 |
03/01/2022 | 643.00p | 656.00p | 635.00p | 651.00p | 111037 |
31/12/2021 | 643.00p | 656.00p | 635.00p | 651.00p | 101921 |
30/12/2021 | 625.00p | 647.00p | 619.00p | 640.00p | 150863 |
29/12/2021 | 647.00p | 647.00p | 611.00p | 628.00p | 332660 |
28/12/2021 | 654.00p | 654.00p | 641.00p | 647.00p | 25806 |
27/12/2021 | 654.00p | 654.00p | 641.00p | 647.00p | 25806 |
24/12/2021 | 654.00p | 654.00p | 641.00p | 647.00p | 25806 |
23/12/2021 | 658.00p | 661.00p | 643.00p | 652.00p | 118154 |
22/12/2021 | 670.00p | 670.00p | 643.00p | 652.00p | 101382 |
21/12/2021 | 641.00p | 670.00p | 641.00p | 659.00p | 101640 |
20/12/2021 | 675.00p | 680.00p | 653.00p | 666.00p | 203202 |
17/12/2021 | 650.00p | 682.00p | 650.00p | 675.00p | 147823 |
16/12/2021 | 659.00p | 660.67p | 643.17p | 657.00p | 116123 |
15/12/2021 | 667.00p | 667.00p | 642.00p | 655.00p | 149743 |
14/12/2021 | 679.00p | 681.00p | 641.00p | 654.00p | 286463 |
13/12/2021 | 679.00p | 683.00p | 664.00p | 680.00p | 250248 |
10/12/2021 | 687.00p | 706.00p | 661.00p | 679.00p | 188676 |
09/12/2021 | 670.00p | 680.00p | 662.00p | 674.00p | 121731 |
08/12/2021 | 661.00p | 687.00p | 654.00p | 676.00p | 223172 |
07/12/2021 | 646.00p | 676.00p | 637.00p | 660.00p | 213679 |
06/12/2021 | 617.00p | 636.00p | 617.00p | 630.00p | 126798 |
03/12/2021 | 621.00p | 637.00p | 609.00p | 617.00p | 147354 |
02/12/2021 | 655.00p | 655.00p | 619.00p | 621.00p | 160504 |
01/12/2021 | 637.00p | 668.00p | 629.00p | 656.00p | 233676 |
30/11/2021 | 648.00p | 650.00p | 628.00p | 639.00p | 475418 |
29/11/2021 | 641.00p | 662.00p | 631.00p | 654.00p | 194448 |
26/11/2021 | 631.00p | 644.00p | 618.00p | 633.00p | 170674 |
25/11/2021 | 660.00p | 660.00p | 627.00p | 631.00p | 103063 |
24/11/2021 | 618.00p | 638.00p | 611.00p | 636.00p | 155011 |
23/11/2021 | 629.00p | 635.00p | 605.00p | 625.00p | 279893 |
22/11/2021 | 659.00p | 701.00p | 622.00p | 633.00p | 501841 |
19/11/2021 | 621.00p | 671.00p | 599.00p | 661.00p | 685879 |
18/11/2021 | 655.00p | 655.00p | 514.00p | 613.00p | 2731886 |
17/11/2021 | 708.00p | 708.00p | 659.00p | 675.00p | 360803 |
16/11/2021 | 747.00p | 747.00p | 695.00p | 709.00p | 273554 |
15/11/2021 | 690.00p | 718.00p | 686.42p | 712.00p | 182900 |
12/11/2021 | 683.00p | 706.40p | 683.00p | 696.00p | 112587 |
11/11/2021 | 690.00p | 705.00p | 690.00p | 698.00p | 101757 |
10/11/2021 | 703.00p | 703.00p | 684.00p | 693.00p | 163008 |
09/11/2021 | 706.00p | 710.00p | 684.00p | 699.00p | 324853 |
08/11/2021 | 750.00p | 752.79p | 711.00p | 712.00p | 133089 |
05/11/2021 | 770.00p | 770.00p | 720.00p | 731.00p | 173920 |
*Close Price adjusted for both dividends and splits