Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 346.00p | 358.00p | 341.47p | 348.00p | 118455 |
29/09/2022 | 364.50p | 365.00p | 352.50p | 355.00p | 625805 |
28/09/2022 | 353.00p | 366.00p | 350.00p | 360.00p | 842916 |
27/09/2022 | 359.50p | 364.50p | 358.00p | 358.00p | 141581 |
26/09/2022 | 360.00p | 373.00p | 356.50p | 365.00p | 288151 |
23/09/2022 | 359.50p | 374.50p | 358.00p | 374.50p | 1349179 |
22/09/2022 | 353.00p | 360.00p | 353.00p | 359.50p | 156183 |
21/09/2022 | 352.50p | 354.50p | 347.50p | 354.00p | 119204 |
20/09/2022 | 355.50p | 357.84p | 353.00p | 353.50p | 24414 |
16/09/2022 | 346.50p | 354.50p | 346.50p | 354.00p | 77296 |
15/09/2022 | 330.00p | 360.00p | 325.47p | 351.50p | 573756 |
14/09/2022 | 327.50p | 330.00p | 325.50p | 330.00p | 30380 |
13/09/2022 | 325.50p | 333.50p | 325.00p | 329.50p | 247711 |
12/09/2022 | 329.50p | 330.00p | 319.50p | 325.00p | 71483 |
09/09/2022 | 322.00p | 329.50p | 320.00p | 326.00p | 62964 |
08/09/2022 | 322.50p | 325.00p | 316.50p | 322.00p | 74331 |
07/09/2022 | 306.50p | 323.00p | 301.95p | 320.00p | 230950 |
06/09/2022 | 304.00p | 307.00p | 301.50p | 307.00p | 2848730 |
05/09/2022 | 317.50p | 317.50p | 300.00p | 302.00p | 139906 |
02/09/2022 | 305.00p | 309.00p | 300.10p | 308.00p | 215546 |
01/09/2022 | 308.00p | 314.00p | 300.00p | 302.00p | 215841 |
31/08/2022 | 310.00p | 315.00p | 310.00p | 310.00p | 42194 |
30/08/2022 | 312.00p | 323.00p | 307.00p | 310.00p | 65754 |
26/08/2022 | 305.50p | 320.50p | 300.00p | 307.00p | 814301 |
25/08/2022 | 318.00p | 320.02p | 310.00p | 311.00p | 121429 |
24/08/2022 | 320.00p | 320.00p | 314.50p | 314.50p | 255901 |
23/08/2022 | 330.00p | 330.00p | 312.00p | 315.50p | 65221 |
22/08/2022 | 323.50p | 336.90p | 313.50p | 313.50p | 48499 |
19/08/2022 | 329.00p | 334.03p | 323.50p | 323.50p | 37633 |
18/08/2022 | 332.00p | 340.00p | 323.50p | 333.00p | 471213 |
17/08/2022 | 346.00p | 349.50p | 340.00p | 340.00p | 785645 |
16/08/2022 | 345.00p | 353.00p | 342.48p | 346.50p | 65689 |
15/08/2022 | 340.50p | 351.22p | 340.50p | 347.00p | 65190 |
12/08/2022 | 365.00p | 368.62p | 350.00p | 350.00p | 28966 |
11/08/2022 | 345.00p | 348.00p | 345.00p | 345.00p | 6710 |
10/08/2022 | 348.50p | 351.28p | 345.00p | 345.00p | 37264 |
09/08/2022 | 349.50p | 355.45p | 338.53p | 347.00p | 80366 |
08/08/2022 | 345.00p | 345.00p | 341.52p | 345.00p | 16307 |
05/08/2022 | 345.00p | 348.00p | 344.91p | 345.50p | 24847 |
04/08/2022 | 351.50p | 354.00p | 341.00p | 346.00p | 315382 |
03/08/2022 | 342.00p | 347.78p | 341.50p | 341.50p | 13536 |
02/08/2022 | 351.50p | 352.00p | 341.00p | 341.50p | 219949 |
01/08/2022 | 340.50p | 358.44p | 340.50p | 350.00p | 28687 |
29/07/2022 | 349.50p | 352.00p | 345.00p | 350.00p | 21056 |
28/07/2022 | 339.50p | 362.50p | 339.50p | 351.00p | 108570 |
27/07/2022 | 338.50p | 348.00p | 330.50p | 345.00p | 71769 |
26/07/2022 | 338.50p | 340.50p | 326.33p | 333.50p | 55338 |
25/07/2022 | 335.00p | 335.00p | 329.81p | 333.00p | 18646 |
22/07/2022 | 329.50p | 335.50p | 328.06p | 335.00p | 14703 |
21/07/2022 | 321.00p | 329.38p | 318.00p | 326.00p | 42201 |
20/07/2022 | 326.00p | 339.00p | 322.50p | 325.00p | 265241 |
19/07/2022 | 341.50p | 341.50p | 325.00p | 330.00p | 489440 |
18/07/2022 | 327.00p | 333.93p | 323.50p | 330.00p | 145283 |
15/07/2022 | 337.00p | 339.42p | 322.00p | 325.00p | 209921 |
14/07/2022 | 332.50p | 341.00p | 322.50p | 326.50p | 125926 |
13/07/2022 | 328.50p | 332.00p | 328.00p | 330.00p | 27713 |
12/07/2022 | 328.50p | 337.00p | 327.50p | 330.00p | 65742 |
11/07/2022 | 332.00p | 337.12p | 331.98p | 332.00p | 4018 |
08/07/2022 | 330.00p | 340.12p | 330.00p | 330.00p | 16414 |
07/07/2022 | 335.50p | 340.00p | 330.50p | 335.00p | 15496 |
06/07/2022 | 335.00p | 340.50p | 327.98p | 330.50p | 17586 |
05/07/2022 | 336.50p | 337.29p | 330.00p | 330.00p | 18124 |
04/07/2022 | 339.50p | 339.50p | 330.50p | 334.50p | 17681 |
01/07/2022 | 337.50p | 355.38p | 335.00p | 335.00p | 36888 |
30/06/2022 | 338.50p | 341.00p | 331.00p | 336.50p | 120831 |
29/06/2022 | 335.00p | 340.00p | 331.00p | 340.00p | 84275 |
28/06/2022 | 335.00p | 338.00p | 332.00p | 335.00p | 77665 |
27/06/2022 | 337.00p | 337.25p | 323.50p | 330.00p | 35514 |
24/06/2022 | 329.00p | 350.00p | 329.00p | 330.00p | 20779 |
23/06/2022 | 331.50p | 335.00p | 325.50p | 333.50p | 37434 |
22/06/2022 | 328.00p | 332.00p | 328.00p | 330.00p | 55548 |
21/06/2022 | 345.00p | 345.00p | 330.00p | 333.50p | 115037 |
20/06/2022 | 345.50p | 345.50p | 332.50p | 338.00p | 55015 |
17/06/2022 | 335.50p | 342.00p | 335.50p | 339.00p | 50124 |
16/06/2022 | 360.50p | 360.50p | 329.50p | 339.50p | 185134 |
15/06/2022 | 330.50p | 347.00p | 330.50p | 344.00p | 85880 |
14/06/2022 | 345.00p | 345.00p | 335.00p | 339.50p | 25830 |
13/06/2022 | 341.00p | 342.62p | 334.50p | 340.00p | 63367 |
10/06/2022 | 332.50p | 340.00p | 329.00p | 340.00p | 77929 |
09/06/2022 | 350.00p | 350.00p | 335.50p | 339.00p | 80849 |
08/06/2022 | 353.50p | 360.90p | 334.50p | 340.00p | 73953 |
07/06/2022 | 356.50p | 356.75p | 340.50p | 345.00p | 27833 |
06/06/2022 | 348.00p | 351.00p | 338.00p | 338.00p | 51502 |
01/06/2022 | 338.50p | 342.00p | 338.00p | 342.00p | 28277 |
31/05/2022 | 342.00p | 343.00p | 339.25p | 340.00p | 29309 |
27/05/2022 | 345.50p | 361.03p | 344.00p | 345.00p | 66741 |
26/05/2022 | 343.50p | 351.25p | 332.00p | 342.50p | 24783 |
25/05/2022 | 333.50p | 359.50p | 333.50p | 343.50p | 46769 |
24/05/2022 | 339.00p | 349.50p | 329.50p | 346.00p | 204640 |
23/05/2022 | 325.00p | 340.12p | 325.00p | 338.00p | 46598 |
20/05/2022 | 340.00p | 353.00p | 332.00p | 335.00p | 92880 |
19/05/2022 | 344.50p | 344.50p | 340.00p | 340.00p | 61823 |
18/05/2022 | 347.50p | 351.00p | 344.00p | 346.50p | 117280 |
17/05/2022 | 350.00p | 351.50p | 345.50p | 348.00p | 58325 |
16/05/2022 | 349.00p | 353.00p | 348.00p | 348.00p | 81787 |
13/05/2022 | 350.00p | 352.50p | 341.50p | 347.00p | 120392 |
12/05/2022 | 356.50p | 357.00p | 345.00p | 351.00p | 93403 |
11/05/2022 | 340.00p | 361.44p | 340.00p | 356.50p | 157540 |
10/05/2022 | 358.00p | 360.00p | 350.00p | 353.50p | 94371 |
09/05/2022 | 367.50p | 367.50p | 358.00p | 360.00p | 52811 |
06/05/2022 | 370.00p | 370.00p | 355.50p | 360.00p | 68678 |
05/05/2022 | 373.50p | 373.75p | 364.00p | 368.50p | 38710 |
04/05/2022 | 376.00p | 384.25p | 371.23p | 372.00p | 129424 |
03/05/2022 | 370.00p | 385.00p | 370.00p | 382.50p | 61174 |
29/04/2022 | 374.50p | 383.50p | 374.50p | 381.00p | 37974 |
28/04/2022 | 355.00p | 387.50p | 355.00p | 376.50p | 78129 |
27/04/2022 | 364.00p | 372.50p | 361.25p | 369.00p | 21462 |
26/04/2022 | 358.00p | 367.00p | 355.00p | 362.50p | 110345 |
25/04/2022 | 355.00p | 362.69p | 350.00p | 358.50p | 37098 |
22/04/2022 | 362.00p | 367.93p | 360.00p | 363.50p | 76038 |
21/04/2022 | 368.50p | 370.00p | 362.50p | 364.00p | 82717 |
20/04/2022 | 380.00p | 380.00p | 364.50p | 366.50p | 99210 |
19/04/2022 | 387.00p | 387.00p | 372.50p | 375.00p | 33967 |
14/04/2022 | 365.00p | 383.75p | 365.00p | 383.00p | 81065 |
13/04/2022 | 375.00p | 389.50p | 375.00p | 378.50p | 57215 |
12/04/2022 | 400.50p | 400.50p | 377.50p | 390.00p | 111938 |
11/04/2022 | 378.00p | 382.50p | 377.50p | 380.00p | 80577 |
08/04/2022 | 385.50p | 386.25p | 380.00p | 380.50p | 28788 |
07/04/2022 | 402.00p | 402.00p | 379.00p | 387.00p | 99253 |
06/04/2022 | 400.00p | 400.00p | 378.50p | 389.50p | 133892 |
05/04/2022 | 377.00p | 382.99p | 376.50p | 380.00p | 129829 |
04/04/2022 | 385.00p | 387.50p | 378.00p | 380.00p | 101075 |
01/04/2022 | 365.50p | 390.50p | 365.50p | 382.00p | 141130 |
31/03/2022 | 362.00p | 376.62p | 362.00p | 375.00p | 90461 |
30/03/2022 | 368.00p | 383.00p | 365.25p | 383.00p | 96980 |
29/03/2022 | 368.50p | 372.00p | 362.00p | 369.00p | 55264 |
28/03/2022 | 361.00p | 370.00p | 356.00p | 364.50p | 153089 |
25/03/2022 | 371.50p | 372.00p | 361.50p | 361.50p | 64364 |
24/03/2022 | 357.00p | 370.00p | 357.00p | 369.00p | 134310 |
23/03/2022 | 353.50p | 381.50p | 353.50p | 373.50p | 103291 |
22/03/2022 | 360.50p | 369.50p | 353.50p | 367.50p | 176315 |
21/03/2022 | 344.50p | 360.00p | 344.00p | 360.00p | 308417 |
18/03/2022 | 340.00p | 351.00p | 340.00p | 348.00p | 301289 |
17/03/2022 | 359.00p | 359.00p | 345.00p | 350.00p | 617180 |
16/03/2022 | 366.50p | 368.00p | 353.00p | 357.00p | 178479 |
15/03/2022 | 376.00p | 376.00p | 347.50p | 356.00p | 91360 |
14/03/2022 | 365.00p | 365.00p | 356.50p | 360.00p | 119554 |
11/03/2022 | 368.00p | 368.00p | 350.00p | 365.00p | 125642 |
10/03/2022 | 360.00p | 362.74p | 350.00p | 350.00p | 318419 |
09/03/2022 | 360.50p | 364.75p | 356.00p | 356.00p | 71637 |
08/03/2022 | 355.50p | 364.20p | 355.00p | 358.50p | 90642 |
07/03/2022 | 351.00p | 362.50p | 350.50p | 360.50p | 118137 |
04/03/2022 | 372.50p | 376.29p | 366.00p | 368.50p | 455689 |
03/03/2022 | 380.00p | 381.00p | 370.00p | 376.50p | 186094 |
02/03/2022 | 385.50p | 389.00p | 374.50p | 387.50p | 287739 |
01/03/2022 | 401.00p | 401.00p | 385.00p | 389.00p | 105974 |
28/02/2022 | 396.50p | 406.00p | 384.00p | 406.00p | 50226 |
25/02/2022 | 385.50p | 407.50p | 385.50p | 392.00p | 97108 |
24/02/2022 | 410.50p | 410.50p | 389.00p | 400.00p | 255986 |
23/02/2022 | 411.00p | 420.00p | 409.50p | 413.50p | 37167 |
22/02/2022 | 411.00p | 415.50p | 408.50p | 415.00p | 20455 |
21/02/2022 | 403.00p | 416.00p | 402.50p | 415.00p | 285204 |
18/02/2022 | 410.00p | 418.00p | 410.00p | 412.50p | 39206 |
17/02/2022 | 418.50p | 420.30p | 410.00p | 412.50p | 114440 |
16/02/2022 | 420.50p | 424.45p | 414.00p | 422.50p | 225849 |
15/02/2022 | 421.00p | 428.00p | 417.50p | 418.00p | 38195 |
14/02/2022 | 428.00p | 429.00p | 416.50p | 429.00p | 47510 |
11/02/2022 | 435.00p | 438.50p | 429.00p | 429.00p | 36162 |
10/02/2022 | 430.50p | 444.00p | 430.50p | 438.00p | 95026 |
09/02/2022 | 432.00p | 454.00p | 430.00p | 447.00p | 1098338 |
08/02/2022 | 436.50p | 437.00p | 428.00p | 430.00p | 81705 |
07/02/2022 | 432.50p | 433.50p | 430.00p | 430.00p | 13342 |
04/02/2022 | 435.50p | 435.50p | 429.50p | 432.00p | 75145 |
03/02/2022 | 433.50p | 437.13p | 430.50p | 430.50p | 130334 |
02/02/2022 | 441.00p | 441.08p | 431.50p | 437.00p | 110533 |
01/02/2022 | 438.00p | 445.50p | 431.00p | 435.50p | 23504 |
31/01/2022 | 436.00p | 436.00p | 424.00p | 433.00p | 67633 |
28/01/2022 | 435.50p | 441.00p | 432.00p | 432.50p | 37148 |
27/01/2022 | 439.50p | 447.50p | 435.00p | 440.00p | 75952 |
26/01/2022 | 449.50p | 449.50p | 435.50p | 435.50p | 45472 |
25/01/2022 | 437.50p | 448.00p | 433.00p | 438.00p | 82847 |
24/01/2022 | 452.00p | 452.50p | 435.00p | 438.00p | 75603 |
21/01/2022 | 455.00p | 458.35p | 448.00p | 449.50p | 113030 |
20/01/2022 | 457.00p | 460.00p | 452.00p | 459.00p | 62842 |
19/01/2022 | 460.50p | 471.10p | 456.00p | 457.00p | 407114 |
18/01/2022 | 455.00p | 464.50p | 450.00p | 464.50p | 22896 |
17/01/2022 | 457.50p | 462.51p | 454.00p | 455.00p | 76851 |
14/01/2022 | 450.50p | 459.50p | 450.50p | 454.00p | 52349 |
13/01/2022 | 467.00p | 467.00p | 446.00p | 446.00p | 359994 |
12/01/2022 | 469.50p | 469.50p | 455.50p | 458.00p | 34906 |
10/01/2022 | 441.50p | 466.00p | 441.50p | 462.00p | 261730 |
07/01/2022 | 444.00p | 461.00p | 444.00p | 456.50p | 230355 |
06/01/2022 | 445.50p | 457.50p | 445.50p | 449.50p | 106442 |
05/01/2022 | 449.50p | 459.50p | 448.00p | 459.50p | 113177 |
04/01/2022 | 434.00p | 457.00p | 433.50p | 451.00p | 157089 |
03/01/2022 | 437.00p | 455.00p | 430.50p | 432.50p | 138238 |
31/12/2021 | 437.00p | 455.00p | 430.50p | 432.50p | 138238 |
30/12/2021 | 422.50p | 438.00p | 422.50p | 438.00p | 74387 |
29/12/2021 | 422.50p | 427.50p | 421.94p | 425.00p | 117882 |
28/12/2021 | 415.50p | 419.60p | 414.00p | 418.00p | 20975 |
27/12/2021 | 415.50p | 419.60p | 414.00p | 418.00p | 20975 |
24/12/2021 | 415.50p | 419.60p | 414.00p | 418.00p | 20975 |
23/12/2021 | 407.50p | 416.00p | 403.00p | 416.00p | 968383 |
22/12/2021 | 405.50p | 409.00p | 403.50p | 406.50p | 152201 |
21/12/2021 | 407.50p | 410.00p | 403.50p | 408.00p | 104852 |
20/12/2021 | 413.50p | 413.50p | 404.00p | 410.00p | 301174 |
17/12/2021 | 415.00p | 419.00p | 414.50p | 415.00p | 94023 |
16/12/2021 | 416.00p | 422.50p | 415.00p | 418.00p | 84914 |
15/12/2021 | 424.00p | 424.49p | 417.50p | 420.00p | 493741 |
14/12/2021 | 416.50p | 422.00p | 415.50p | 419.50p | 487167 |
*Close Price adjusted for both dividends and splits