Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2022 | 184.20p | 184.80p | 182.40p | 182.40p | 431952 |
06/10/2022 | 183.00p | 184.40p | 181.60p | 184.00p | 290173 |
05/10/2022 | 182.40p | 183.40p | 179.60p | 183.00p | 297644 |
04/10/2022 | 177.40p | 183.20p | 177.40p | 183.20p | 233982 |
03/10/2022 | 179.00p | 179.00p | 174.58p | 177.40p | 366491 |
30/09/2022 | 176.20p | 179.20p | 175.60p | 179.00p | 922729 |
29/09/2022 | 178.80p | 179.60p | 176.40p | 178.00p | 1671206 |
28/09/2022 | 176.80p | 178.40p | 173.35p | 178.40p | 1234097 |
27/09/2022 | 182.80p | 182.80p | 177.40p | 177.40p | 882159 |
26/09/2022 | 181.00p | 184.00p | 180.00p | 180.60p | 930768 |
23/09/2022 | 182.20p | 184.20p | 180.60p | 181.80p | 400975 |
22/09/2022 | 184.00p | 185.53p | 182.40p | 182.60p | 273324 |
21/09/2022 | 185.80p | 186.80p | 183.35p | 186.40p | 529896 |
20/09/2022 | 188.00p | 188.00p | 183.16p | 185.00p | 268167 |
19/09/2022 | 188.60p | 189.20p | 185.40p | 185.40p | 633526 |
16/09/2022 | 188.60p | 189.20p | 185.40p | 185.40p | 633526 |
15/09/2022 | 187.80p | 188.00p | 186.10p | 188.00p | 399438 |
14/09/2022 | 186.60p | 188.40p | 185.20p | 187.00p | 318611 |
13/09/2022 | 192.60p | 192.60p | 188.03p | 189.20p | 618550 |
12/09/2022 | 189.40p | 192.00p | 187.44p | 191.60p | 404890 |
09/09/2022 | 184.80p | 188.80p | 184.80p | 188.60p | 428150 |
08/09/2022 | 187.20p | 187.20p | 184.40p | 186.00p | 629434 |
07/09/2022 | 183.00p | 185.40p | 182.96p | 185.00p | 285319 |
06/09/2022 | 185.20p | 186.60p | 183.20p | 184.40p | 1443675 |
05/09/2022 | 188.00p | 188.00p | 184.20p | 184.40p | 510395 |
02/09/2022 | 184.60p | 188.20p | 183.50p | 188.00p | 419260 |
01/09/2022 | 186.00p | 186.98p | 182.80p | 183.00p | 631522 |
31/08/2022 | 186.20p | 187.62p | 186.00p | 186.60p | 1129097 |
30/08/2022 | 188.20p | 189.20p | 186.40p | 187.40p | 708007 |
29/08/2022 | 190.00p | 190.20p | 189.19p | 189.60p | 619908 |
26/08/2022 | 190.00p | 190.20p | 189.19p | 189.60p | 619908 |
25/08/2022 | 188.80p | 190.71p | 187.93p | 190.60p | 275315 |
24/08/2022 | 186.60p | 189.40p | 185.80p | 189.00p | 279363 |
23/08/2022 | 188.20p | 189.61p | 186.74p | 186.80p | 539259 |
22/08/2022 | 194.00p | 194.00p | 188.00p | 188.60p | 606422 |
19/08/2022 | 192.40p | 193.62p | 191.60p | 191.60p | 626857 |
18/08/2022 | 193.00p | 193.80p | 191.96p | 193.00p | 186379 |
17/08/2022 | 192.40p | 193.96p | 192.00p | 192.00p | 441806 |
16/08/2022 | 192.40p | 194.60p | 192.40p | 193.20p | 660849 |
15/08/2022 | 193.40p | 194.40p | 192.84p | 193.20p | 382594 |
12/08/2022 | 192.00p | 193.00p | 190.60p | 192.40p | 488321 |
11/08/2022 | 191.00p | 192.20p | 190.41p | 191.40p | 327101 |
10/08/2022 | 188.00p | 189.71p | 187.22p | 189.60p | 405310 |
09/08/2022 | 189.00p | 189.59p | 187.60p | 188.40p | 366943 |
08/08/2022 | 191.60p | 192.89p | 188.20p | 190.00p | 413111 |
05/08/2022 | 189.60p | 190.80p | 188.77p | 190.80p | 558110 |
04/08/2022 | 186.00p | 190.20p | 186.00p | 189.20p | 791012 |
03/08/2022 | 187.40p | 189.40p | 186.21p | 188.80p | 339150 |
02/08/2022 | 189.60p | 189.60p | 187.40p | 187.40p | 146472 |
01/08/2022 | 190.20p | 192.62p | 188.48p | 189.60p | 369650 |
29/07/2022 | 188.80p | 192.00p | 188.23p | 191.20p | 619088 |
28/07/2022 | 185.60p | 188.00p | 185.00p | 188.00p | 372825 |
27/07/2022 | 186.60p | 186.70p | 184.26p | 185.00p | 677526 |
26/07/2022 | 185.60p | 186.00p | 184.00p | 185.60p | 534772 |
25/07/2022 | 186.00p | 187.40p | 184.40p | 185.80p | 312256 |
22/07/2022 | 184.80p | 188.20p | 184.61p | 187.60p | 292885 |
21/07/2022 | 183.20p | 186.20p | 183.20p | 185.40p | 707611 |
20/07/2022 | 182.40p | 183.80p | 181.31p | 183.60p | 505355 |
19/07/2022 | 182.00p | 182.00p | 179.86p | 181.00p | 549328 |
18/07/2022 | 181.00p | 181.91p | 178.55p | 180.20p | 275568 |
15/07/2022 | 178.60p | 181.20p | 178.60p | 180.20p | 235569 |
14/07/2022 | 178.20p | 179.40p | 178.00p | 178.20p | 302417 |
13/07/2022 | 179.20p | 179.69p | 177.20p | 178.40p | 1223064 |
12/07/2022 | 181.40p | 181.40p | 178.80p | 180.00p | 175014 |
11/07/2022 | 179.40p | 182.21p | 179.40p | 181.40p | 290007 |
08/07/2022 | 179.20p | 182.45p | 179.20p | 181.60p | 1454436 |
07/07/2022 | 179.40p | 181.90p | 178.99p | 181.40p | 423257 |
06/07/2022 | 180.00p | 181.80p | 177.40p | 180.00p | 382850 |
05/07/2022 | 181.00p | 181.54p | 176.00p | 176.60p | 394881 |
04/07/2022 | 180.20p | 180.20p | 177.40p | 179.80p | 568254 |
01/07/2022 | 178.40p | 180.80p | 177.60p | 178.00p | 545547 |
30/06/2022 | 182.00p | 182.80p | 179.00p | 180.20p | 420307 |
29/06/2022 | 182.40p | 184.54p | 182.00p | 184.00p | 316566 |
28/06/2022 | 185.00p | 185.80p | 181.40p | 184.40p | 309912 |
27/06/2022 | 179.80p | 184.00p | 178.69p | 182.60p | 372268 |
24/06/2022 | 177.20p | 179.80p | 174.29p | 179.60p | 535737 |
23/06/2022 | 179.00p | 179.00p | 173.00p | 174.60p | 1298416 |
22/06/2022 | 178.60p | 179.29p | 176.00p | 176.40p | 1126577 |
21/06/2022 | 180.40p | 183.40p | 179.36p | 180.20p | 381460 |
20/06/2022 | 179.60p | 182.94p | 179.02p | 180.20p | 288487 |
17/06/2022 | 179.00p | 182.00p | 177.50p | 181.00p | 624899 |
16/06/2022 | 187.00p | 187.00p | 178.08p | 178.40p | 1032024 |
15/06/2022 | 186.40p | 186.80p | 184.20p | 186.40p | 341701 |
14/06/2022 | 185.80p | 185.80p | 182.20p | 184.80p | 975135 |
13/06/2022 | 186.80p | 186.80p | 182.00p | 182.00p | 284534 |
10/06/2022 | 189.00p | 190.40p | 187.20p | 187.60p | 768305 |
09/06/2022 | 192.00p | 194.40p | 190.00p | 190.80p | 505659 |
08/06/2022 | 192.60p | 193.78p | 192.00p | 192.20p | 439285 |
07/06/2022 | 192.00p | 194.83p | 192.00p | 193.20p | 411817 |
06/06/2022 | 195.00p | 195.00p | 192.00p | 193.60p | 361250 |
03/06/2022 | 193.20p | 194.00p | 191.00p | 191.60p | 494479 |
02/06/2022 | 193.20p | 194.00p | 191.00p | 191.60p | 494479 |
01/06/2022 | 193.20p | 194.00p | 191.00p | 191.60p | 494479 |
31/05/2022 | 197.00p | 197.00p | 191.20p | 192.80p | 837667 |
30/05/2022 | 194.00p | 196.00p | 192.34p | 195.20p | 495644 |
27/05/2022 | 190.40p | 193.00p | 188.00p | 191.60p | 250787 |
26/05/2022 | 188.00p | 190.60p | 187.00p | 190.00p | 382017 |
25/05/2022 | 187.40p | 188.45p | 187.00p | 187.80p | 370071 |
24/05/2022 | 190.00p | 190.00p | 187.00p | 187.80p | 267299 |
23/05/2022 | 187.00p | 189.15p | 187.00p | 188.80p | 469748 |
20/05/2022 | 188.00p | 190.60p | 186.80p | 186.80p | 430561 |
19/05/2022 | 188.00p | 189.26p | 184.00p | 186.80p | 436709 |
18/05/2022 | 191.20p | 192.00p | 189.00p | 189.00p | 584616 |
17/05/2022 | 190.00p | 191.28p | 188.95p | 189.80p | 418656 |
16/05/2022 | 189.00p | 190.22p | 189.00p | 189.80p | 476285 |
13/05/2022 | 186.60p | 189.80p | 185.20p | 189.60p | 387226 |
12/05/2022 | 183.80p | 185.73p | 183.15p | 185.20p | 663648 |
11/05/2022 | 185.80p | 187.26p | 183.14p | 184.60p | 446418 |
10/05/2022 | 187.80p | 187.80p | 181.80p | 183.20p | 336194 |
09/05/2022 | 188.60p | 188.60p | 184.10p | 184.20p | 489985 |
06/05/2022 | 190.00p | 191.10p | 189.00p | 189.00p | 573951 |
05/05/2022 | 193.60p | 193.60p | 190.00p | 190.40p | 534559 |
04/05/2022 | 191.00p | 192.40p | 188.20p | 189.40p | 295209 |
03/05/2022 | 191.00p | 193.00p | 189.37p | 191.60p | 668292 |
02/05/2022 | 191.60p | 193.85p | 190.00p | 193.20p | 601504 |
29/04/2022 | 191.60p | 193.85p | 190.00p | 193.20p | 601504 |
28/04/2022 | 194.00p | 194.00p | 189.80p | 191.80p | 408740 |
27/04/2022 | 190.20p | 190.73p | 189.00p | 190.20p | 513557 |
26/04/2022 | 190.00p | 191.80p | 189.21p | 189.40p | 1080873 |
25/04/2022 | 193.20p | 193.45p | 188.00p | 189.20p | 1851926 |
22/04/2022 | 195.40p | 197.04p | 194.40p | 194.40p | 899035 |
21/04/2022 | 198.00p | 199.00p | 196.20p | 197.40p | 273114 |
20/04/2022 | 194.00p | 198.00p | 194.00p | 198.00p | 298211 |
19/04/2022 | 198.00p | 199.60p | 194.40p | 196.00p | 416890 |
18/04/2022 | 196.00p | 198.00p | 196.00p | 198.00p | 1102128 |
15/04/2022 | 196.00p | 198.00p | 196.00p | 198.00p | 1102128 |
14/04/2022 | 196.00p | 198.00p | 196.00p | 198.00p | 1102128 |
13/04/2022 | 198.00p | 199.45p | 196.80p | 197.60p | 321166 |
12/04/2022 | 199.20p | 199.20p | 196.00p | 197.80p | 699648 |
11/04/2022 | 200.50p | 200.50p | 196.16p | 197.60p | 538267 |
08/04/2022 | 202.00p | 202.00p | 197.00p | 200.50p | 447663 |
07/04/2022 | 198.00p | 198.98p | 196.00p | 197.60p | 464588 |
06/04/2022 | 200.00p | 203.00p | 197.20p | 198.20p | 675080 |
05/04/2022 | 199.60p | 204.00p | 199.60p | 203.00p | 693590 |
04/04/2022 | 202.50p | 202.50p | 200.00p | 201.50p | 689486 |
01/04/2022 | 203.00p | 203.00p | 199.06p | 201.00p | 557123 |
31/03/2022 | 202.00p | 202.84p | 198.40p | 199.60p | 625514 |
30/03/2022 | 199.00p | 202.50p | 199.00p | 201.00p | 522678 |
29/03/2022 | 199.00p | 201.41p | 196.00p | 201.00p | 433768 |
28/03/2022 | 193.00p | 196.60p | 193.00p | 196.40p | 641063 |
25/03/2022 | 193.00p | 196.00p | 193.00p | 195.20p | 455584 |
24/03/2022 | 196.80p | 196.80p | 192.40p | 194.20p | 514579 |
23/03/2022 | 194.00p | 196.15p | 192.59p | 195.00p | 701464 |
22/03/2022 | 195.00p | 195.00p | 191.64p | 194.00p | 509160 |
21/03/2022 | 192.00p | 194.05p | 190.00p | 193.40p | 606134 |
18/03/2022 | 193.00p | 193.80p | 188.60p | 192.00p | 828415 |
17/03/2022 | 193.00p | 193.00p | 189.20p | 191.00p | 529160 |
16/03/2022 | 186.00p | 191.00p | 182.77p | 190.60p | 1433670 |
15/03/2022 | 184.00p | 184.00p | 181.00p | 183.80p | 369436 |
14/03/2022 | 185.00p | 185.00p | 182.06p | 184.00p | 332650 |
11/03/2022 | 182.00p | 187.00p | 181.60p | 183.20p | 466230 |
10/03/2022 | 181.00p | 183.73p | 180.00p | 181.00p | 289122 |
09/03/2022 | 173.00p | 181.00p | 172.00p | 181.00p | 709512 |
08/03/2022 | 172.00p | 176.00p | 169.00p | 172.00p | 675478 |
07/03/2022 | 177.00p | 178.00p | 169.00p | 172.40p | 1303409 |
04/03/2022 | 187.80p | 188.00p | 177.00p | 179.00p | 795873 |
03/03/2022 | 190.00p | 191.80p | 187.00p | 187.80p | 500455 |
02/03/2022 | 191.00p | 191.70p | 188.00p | 189.20p | 291736 |
01/03/2022 | 191.50p | 192.03p | 185.83p | 190.40p | 664881 |
28/02/2022 | 189.00p | 191.33p | 185.60p | 191.00p | 459692 |
25/02/2022 | 185.00p | 188.40p | 183.68p | 188.40p | 786856 |
24/02/2022 | 184.60p | 184.71p | 179.50p | 181.30p | 983206 |
23/02/2022 | 188.50p | 190.86p | 187.00p | 187.00p | 719205 |
22/02/2022 | 186.50p | 189.50p | 186.50p | 188.00p | 793948 |
21/02/2022 | 194.50p | 196.00p | 187.00p | 188.50p | 953285 |
18/02/2022 | 195.40p | 196.90p | 192.60p | 193.50p | 693363 |
17/02/2022 | 196.30p | 201.00p | 196.00p | 196.50p | 601273 |
16/02/2022 | 198.60p | 201.15p | 196.40p | 199.10p | 376504 |
15/02/2022 | 201.40p | 201.40p | 195.00p | 198.60p | 982042 |
14/02/2022 | 200.00p | 202.00p | 195.00p | 197.40p | 1226808 |
11/02/2022 | 205.00p | 206.00p | 200.00p | 201.80p | 431759 |
10/02/2022 | 206.20p | 206.70p | 202.00p | 204.00p | 468029 |
09/02/2022 | 203.40p | 204.91p | 202.40p | 204.00p | 492917 |
08/02/2022 | 203.00p | 204.82p | 200.00p | 201.40p | 498293 |
07/02/2022 | 201.00p | 205.49p | 201.00p | 202.60p | 460634 |
04/02/2022 | 205.00p | 206.50p | 201.26p | 203.00p | 861926 |
03/02/2022 | 209.00p | 209.00p | 203.00p | 204.00p | 583766 |
02/02/2022 | 206.00p | 208.60p | 204.60p | 206.40p | 741378 |
01/02/2022 | 202.00p | 205.60p | 202.00p | 203.20p | 606132 |
31/01/2022 | 198.00p | 204.00p | 198.00p | 204.00p | 821553 |
28/01/2022 | 199.00p | 201.97p | 197.00p | 197.00p | 738329 |
27/01/2022 | 197.10p | 202.00p | 196.10p | 200.40p | 436764 |
26/01/2022 | 199.00p | 202.00p | 195.60p | 201.60p | 712088 |
25/01/2022 | 198.80p | 200.40p | 195.40p | 198.00p | 633419 |
24/01/2022 | 204.00p | 208.00p | 195.20p | 196.50p | 1571495 |
21/01/2022 | 206.00p | 208.20p | 204.95p | 205.40p | 911963 |
20/01/2022 | 208.00p | 208.00p | 205.00p | 207.40p | 702165 |
19/01/2022 | 208.00p | 209.60p | 205.00p | 206.00p | 622193 |
18/01/2022 | 210.00p | 214.42p | 208.25p | 208.85p | 852824 |
17/01/2022 | 216.00p | 216.00p | 210.00p | 210.00p | 256061 |
14/01/2022 | 1,060.00p | 1,060.47p | 1,055.49p | 1,058.00p | 131591 |
13/01/2022 | 1,060.00p | 1,062.00p | 1,058.00p | 1,058.00p | 115318 |
12/01/2022 | 1,056.00p | 1,073.99p | 1,056.00p | 1,060.00p | 136550 |
11/01/2022 | 1,072.00p | 1,074.00p | 1,050.00p | 1,050.00p | 197719 |
10/01/2022 | 1,084.00p | 1,088.00p | 1,058.00p | 1,058.00p | 98467 |
07/01/2022 | 1,090.00p | 1,090.00p | 1,070.00p | 1,082.00p | 133478 |
06/01/2022 | 1,104.00p | 1,104.00p | 1,080.71p | 1,086.00p | 185600 |
05/01/2022 | 1,114.00p | 1,114.00p | 1,100.00p | 1,100.00p | 216139 |
04/01/2022 | 1,092.00p | 1,115.80p | 1,084.00p | 1,106.00p | 257956 |
31/12/2021 | 1,082.00p | 1,086.00p | 1,074.76p | 1,082.00p | 34390 |
*Close Price adjusted for both dividends and splits