Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 194.00p | 199.97p | 191.00p | 198.00p | 107282 |
30/09/2022 | 188.00p | 195.00p | 186.40p | 191.00p | 1750252 |
29/09/2022 | 189.00p | 191.00p | 185.00p | 189.20p | 1829182 |
28/09/2022 | 197.00p | 198.00p | 183.00p | 188.00p | 193354 |
27/09/2022 | 197.00p | 200.00p | 195.80p | 197.00p | 611434 |
26/09/2022 | 206.50p | 207.00p | 196.00p | 199.00p | 382669 |
23/09/2022 | 207.50p | 212.00p | 206.00p | 210.00p | 119444 |
22/09/2022 | 207.50p | 209.00p | 206.00p | 208.00p | 277984 |
21/09/2022 | 208.00p | 209.00p | 206.00p | 206.00p | 368844 |
20/09/2022 | 214.00p | 218.00p | 204.00p | 204.00p | 1625013 |
19/09/2022 | 219.00p | 220.00p | 211.00p | 215.00p | 61163 |
16/09/2022 | 219.00p | 220.00p | 211.00p | 215.00p | 61163 |
15/09/2022 | 223.50p | 226.00p | 218.00p | 219.00p | 84833 |
14/09/2022 | 223.00p | 226.00p | 221.00p | 224.00p | 525179 |
13/09/2022 | 226.00p | 230.00p | 220.60p | 225.00p | 1099939 |
12/09/2022 | 222.00p | 228.00p | 221.50p | 225.00p | 188227 |
09/09/2022 | 221.50p | 224.00p | 219.00p | 223.00p | 338408 |
08/09/2022 | 217.50p | 224.00p | 215.00p | 224.00p | 1468860 |
07/09/2022 | 218.50p | 222.00p | 215.00p | 220.00p | 134795 |
06/09/2022 | 212.50p | 223.00p | 210.25p | 214.00p | 175523 |
05/09/2022 | 217.50p | 217.50p | 210.00p | 210.00p | 120617 |
02/09/2022 | 223.00p | 227.00p | 216.00p | 219.00p | 120802 |
01/09/2022 | 223.00p | 227.00p | 219.00p | 222.00p | 26344 |
31/08/2022 | 222.50p | 227.00p | 219.00p | 222.50p | 79233 |
30/08/2022 | 221.50p | 226.00p | 219.00p | 224.00p | 173149 |
29/08/2022 | 220.00p | 225.00p | 218.00p | 222.00p | 651657 |
26/08/2022 | 220.00p | 225.00p | 218.00p | 222.00p | 651657 |
25/08/2022 | 224.50p | 226.00p | 217.00p | 217.00p | 475793 |
24/08/2022 | 224.00p | 230.00p | 223.00p | 224.50p | 552557 |
23/08/2022 | 236.00p | 238.00p | 220.00p | 225.00p | 1891065 |
22/08/2022 | 243.50p | 250.00p | 234.00p | 235.00p | 100314 |
19/08/2022 | 240.00p | 245.00p | 238.00p | 243.50p | 1344871 |
18/08/2022 | 238.00p | 242.00p | 236.00p | 240.00p | 2071165 |
17/08/2022 | 251.00p | 254.00p | 236.50p | 240.00p | 268927 |
16/08/2022 | 256.00p | 256.00p | 246.04p | 252.00p | 237068 |
15/08/2022 | 256.00p | 260.00p | 252.00p | 257.00p | 66293 |
12/08/2022 | 252.50p | 260.00p | 250.40p | 255.00p | 838104 |
11/08/2022 | 255.00p | 260.00p | 250.00p | 250.50p | 939571 |
10/08/2022 | 277.50p | 277.50p | 254.00p | 254.00p | 1153871 |
09/08/2022 | 285.00p | 295.00p | 280.00p | 285.00p | 131369 |
08/08/2022 | 285.00p | 295.00p | 280.00p | 283.00p | 100305 |
05/08/2022 | 280.00p | 290.00p | 277.75p | 290.00p | 196948 |
04/08/2022 | 280.00p | 285.00p | 275.00p | 280.00p | 92669 |
03/08/2022 | 281.00p | 285.00p | 277.00p | 278.00p | 118123 |
02/08/2022 | 277.50p | 285.00p | 275.00p | 280.00p | 187845 |
01/08/2022 | 282.50p | 290.00p | 275.00p | 276.00p | 151051 |
29/07/2022 | 280.00p | 290.00p | 275.00p | 280.00p | 86642 |
28/07/2022 | 270.50p | 282.50p | 268.00p | 280.00p | 672526 |
27/07/2022 | 277.50p | 281.00p | 268.00p | 272.00p | 131675 |
26/07/2022 | 277.50p | 332.70p | 275.00p | 278.00p | 288131 |
25/07/2022 | 277.50p | 285.00p | 275.00p | 275.00p | 257847 |
22/07/2022 | 283.50p | 285.00p | 275.00p | 276.00p | 378700 |
21/07/2022 | 293.00p | 294.50p | 281.00p | 285.00p | 301101 |
20/07/2022 | 286.00p | 305.00p | 285.00p | 291.00p | 616520 |
19/07/2022 | 272.50p | 288.00p | 272.50p | 284.00p | 276083 |
18/07/2022 | 272.50p | 275.00p | 260.00p | 275.00p | 530984 |
15/07/2022 | 245.50p | 264.00p | 231.00p | 260.00p | 1070984 |
14/07/2022 | 265.00p | 284.00p | 243.50p | 245.00p | 624549 |
13/07/2022 | 282.00p | 288.00p | 280.00p | 284.00p | 465464 |
12/07/2022 | 290.50p | 293.00p | 276.00p | 276.00p | 123310 |
11/07/2022 | 291.00p | 294.00p | 288.00p | 288.00p | 31523 |
08/07/2022 | 290.00p | 295.00p | 285.00p | 291.00p | 491468 |
07/07/2022 | 292.50p | 295.00p | 285.75p | 290.00p | 230094 |
06/07/2022 | 297.50p | 300.00p | 288.00p | 288.00p | 203979 |
05/07/2022 | 317.50p | 321.75p | 295.00p | 297.00p | 240203 |
04/07/2022 | 317.50p | 328.75p | 307.00p | 307.00p | 312705 |
01/07/2022 | 330.00p | 335.00p | 315.00p | 320.00p | 187250 |
30/06/2022 | 334.00p | 339.00p | 322.50p | 322.50p | 134521 |
29/06/2022 | 335.00p | 338.00p | 329.00p | 337.50p | 110642 |
28/06/2022 | 328.50p | 340.00p | 325.00p | 336.00p | 561391 |
27/06/2022 | 340.00p | 344.00p | 325.00p | 327.00p | 237636 |
24/06/2022 | 350.00p | 401.67p | 335.00p | 335.50p | 335111 |
23/06/2022 | 357.50p | 360.00p | 345.00p | 350.00p | 464552 |
22/06/2022 | 366.50p | 367.85p | 355.00p | 357.50p | 393549 |
21/06/2022 | 376.50p | 376.50p | 361.65p | 367.00p | 326032 |
20/06/2022 | 380.00p | 385.00p | 367.00p | 367.00p | 339858 |
17/06/2022 | 377.50p | 385.00p | 375.00p | 385.00p | 412359 |
16/06/2022 | 385.00p | 390.00p | 375.92p | 377.00p | 872118 |
15/06/2022 | 390.00p | 392.50p | 382.00p | 382.00p | 687046 |
14/06/2022 | 390.00p | 400.00p | 385.00p | 385.00p | 280049 |
13/06/2022 | 400.00p | 400.00p | 385.00p | 390.00p | 224991 |
10/06/2022 | 401.00p | 405.00p | 395.00p | 400.00p | 90773 |
09/06/2022 | 402.50p | 405.00p | 397.00p | 402.50p | 200897 |
08/06/2022 | 390.00p | 404.50p | 387.50p | 400.00p | 727064 |
07/06/2022 | 385.00p | 391.00p | 380.00p | 391.00p | 813206 |
06/06/2022 | 384.00p | 395.00p | 380.00p | 391.50p | 704164 |
03/06/2022 | 385.00p | 390.00p | 380.00p | 385.00p | 810408 |
02/06/2022 | 385.00p | 390.00p | 380.00p | 385.00p | 810408 |
01/06/2022 | 385.00p | 390.00p | 380.00p | 385.00p | 810408 |
31/05/2022 | 385.00p | 390.00p | 380.00p | 386.00p | 476406 |
30/05/2022 | 375.00p | 390.00p | 372.00p | 389.00p | 321006 |
27/05/2022 | 372.50p | 380.00p | 370.00p | 375.00p | 869234 |
26/05/2022 | 372.50p | 375.00p | 370.50p | 371.00p | 1144695 |
25/05/2022 | 375.00p | 380.00p | 365.00p | 371.00p | 1221080 |
24/05/2022 | 385.00p | 388.00p | 370.00p | 370.00p | 102586 |
23/05/2022 | 377.50p | 387.00p | 375.10p | 385.00p | 56049 |
20/05/2022 | 372.50p | 388.00p | 370.00p | 380.00p | 198384 |
19/05/2022 | 362.50p | 377.00p | 355.00p | 377.00p | 465090 |
18/05/2022 | 357.50p | 370.00p | 355.00p | 365.00p | 108599 |
17/05/2022 | 342.50p | 365.50p | 342.50p | 365.50p | 201513 |
16/05/2022 | 340.00p | 350.00p | 335.00p | 350.00p | 43665 |
13/05/2022 | 332.50p | 345.00p | 325.00p | 345.00p | 796854 |
12/05/2022 | 335.00p | 340.00p | 325.00p | 338.00p | 344391 |
11/05/2022 | 322.50p | 339.80p | 320.00p | 337.00p | 696038 |
10/05/2022 | 337.50p | 340.00p | 320.00p | 324.00p | 561257 |
09/05/2022 | 352.50p | 355.00p | 333.00p | 333.00p | 160669 |
06/05/2022 | 360.00p | 367.50p | 347.50p | 350.00p | 820922 |
05/05/2022 | 367.50p | 370.00p | 353.00p | 360.00p | 222770 |
04/05/2022 | 375.00p | 375.00p | 365.00p | 366.00p | 182285 |
03/05/2022 | 377.50p | 380.00p | 370.00p | 375.00p | 358479 |
02/05/2022 | 377.50p | 380.00p | 370.00p | 377.50p | 332919 |
29/04/2022 | 377.50p | 380.00p | 370.00p | 377.50p | 332919 |
28/04/2022 | 385.00p | 390.00p | 375.00p | 377.00p | 617130 |
27/04/2022 | 387.50p | 390.00p | 380.00p | 385.00p | 378687 |
26/04/2022 | 387.50p | 390.00p | 385.00p | 385.00p | 433544 |
25/04/2022 | 390.00p | 395.00p | 385.00p | 385.00p | 588493 |
22/04/2022 | 392.50p | 400.00p | 385.00p | 392.50p | 819576 |
21/04/2022 | 392.50p | 395.50p | 385.00p | 394.00p | 1516411 |
20/04/2022 | 395.00p | 399.80p | 390.00p | 395.00p | 1647306 |
19/04/2022 | 392.50p | 398.00p | 385.00p | 394.00p | 2343025 |
18/04/2022 | 395.00p | 399.00p | 386.00p | 395.00p | 283373 |
15/04/2022 | 395.00p | 399.00p | 386.00p | 395.00p | 283373 |
14/04/2022 | 395.00p | 399.00p | 386.00p | 395.00p | 264572 |
13/04/2022 | 387.50p | 400.00p | 376.62p | 395.00p | 1575221 |
12/04/2022 | 398.50p | 410.00p | 395.14p | 410.00p | 2071308 |
11/04/2022 | 398.50p | 402.00p | 390.00p | 397.00p | 1057493 |
08/04/2022 | 389.00p | 402.45p | 386.00p | 398.00p | 1755957 |
07/04/2022 | 386.00p | 393.50p | 382.00p | 389.00p | 2436167 |
06/04/2022 | 386.00p | 390.20p | 379.15p | 390.00p | 3532594 |
05/04/2022 | 385.00p | 400.00p | 385.00p | 388.00p | 1743343 |
04/04/2022 | 392.50p | 395.00p | 375.00p | 380.00p | 878581 |
01/04/2022 | 337.50p | 395.00p | 320.00p | 395.00p | 35476048 |
31/03/2022 | 400.00p | 407.00p | 395.00p | 405.00p | 30616 |
30/03/2022 | 400.00p | 405.00p | 398.00p | 400.00p | 441299 |
29/03/2022 | 400.00p | 405.00p | 395.00p | 403.00p | 297756 |
28/03/2022 | 401.00p | 407.00p | 392.00p | 401.00p | 589717 |
25/03/2022 | 408.50p | 410.00p | 401.00p | 403.00p | 368880 |
24/03/2022 | 402.50p | 417.00p | 397.00p | 410.00p | 497318 |
23/03/2022 | 397.50p | 404.80p | 395.00p | 401.00p | 224947 |
22/03/2022 | 387.50p | 400.00p | 385.00p | 400.00p | 382153 |
21/03/2022 | 381.00p | 400.00p | 373.00p | 390.00p | 141894 |
18/03/2022 | 376.00p | 399.00p | 375.00p | 399.00p | 597234 |
17/03/2022 | 372.50p | 380.00p | 368.00p | 379.00p | 375162 |
16/03/2022 | 373.00p | 380.00p | 365.00p | 377.00p | 597487 |
15/03/2022 | 367.50p | 377.74p | 363.18p | 377.00p | 218449 |
14/03/2022 | 387.50p | 395.00p | 365.00p | 366.00p | 683242 |
11/03/2022 | 398.50p | 402.00p | 380.00p | 388.00p | 331457 |
10/03/2022 | 398.50p | 402.00p | 395.00p | 396.00p | 735965 |
09/03/2022 | 410.50p | 416.00p | 395.00p | 400.00p | 292316 |
08/03/2022 | 407.50p | 416.00p | 405.00p | 410.00p | 349592 |
07/03/2022 | 422.50p | 430.00p | 404.00p | 410.00p | 164232 |
04/03/2022 | 426.50p | 430.00p | 418.00p | 420.00p | 118216 |
03/03/2022 | 424.00p | 430.00p | 418.00p | 427.00p | 525441 |
02/03/2022 | 427.50p | 431.00p | 418.00p | 425.00p | 508758 |
01/03/2022 | 422.50p | 430.00p | 420.00p | 430.00p | 269697 |
28/02/2022 | 417.50p | 435.00p | 410.00p | 435.00p | 433138 |
25/02/2022 | 408.00p | 423.00p | 402.00p | 423.00p | 256257 |
24/02/2022 | 422.00p | 424.00p | 404.00p | 405.00p | 105937 |
23/02/2022 | 423.00p | 430.00p | 415.00p | 418.00p | 315989 |
22/02/2022 | 435.00p | 440.00p | 410.00p | 419.00p | 176389 |
21/02/2022 | 445.00p | 450.00p | 436.66p | 440.00p | 1642556 |
18/02/2022 | 445.00p | 449.00p | 440.00p | 441.00p | 82528 |
17/02/2022 | 447.50p | 450.00p | 440.00p | 443.00p | 74947 |
16/02/2022 | 445.00p | 450.00p | 445.00p | 448.00p | 120711 |
15/02/2022 | 442.00p | 447.00p | 439.00p | 446.00p | 228078 |
14/02/2022 | 436.00p | 442.00p | 436.00p | 440.00p | 324543 |
11/02/2022 | 433.00p | 440.00p | 430.00p | 440.00p | 76634 |
10/02/2022 | 432.50p | 440.00p | 430.00p | 432.50p | 332235 |
09/02/2022 | 433.00p | 440.00p | 425.00p | 440.00p | 222456 |
08/02/2022 | 425.00p | 435.00p | 420.00p | 430.00p | 318314 |
07/02/2022 | 422.50p | 430.00p | 420.00p | 429.00p | 187626 |
04/02/2022 | 427.50p | 429.00p | 420.00p | 424.00p | 116553 |
03/02/2022 | 425.00p | 435.00p | 420.00p | 428.00p | 445412 |
02/02/2022 | 420.50p | 426.00p | 415.00p | 426.00p | 61504 |
01/02/2022 | 411.50p | 425.00p | 411.50p | 423.00p | 577726 |
31/01/2022 | 405.00p | 415.00p | 402.50p | 412.00p | 178110 |
28/01/2022 | 405.00p | 411.00p | 400.00p | 407.00p | 68528 |
27/01/2022 | 404.00p | 410.00p | 398.00p | 405.00p | 264226 |
26/01/2022 | 408.50p | 415.00p | 405.00p | 409.00p | 133012 |
25/01/2022 | 413.50p | 419.00p | 407.00p | 413.00p | 87518 |
24/01/2022 | 424.00p | 428.00p | 410.00p | 410.00p | 154225 |
21/01/2022 | 423.50p | 430.00p | 420.00p | 424.00p | 91833 |
20/01/2022 | 412.50p | 427.00p | 412.50p | 425.00p | 390548 |
19/01/2022 | 404.00p | 420.00p | 400.00p | 414.00p | 178695 |
18/01/2022 | 405.00p | 408.00p | 400.00p | 404.00p | 230731 |
17/01/2022 | 412.50p | 415.00p | 400.00p | 404.00p | 268985 |
14/01/2022 | 421.00p | 423.00p | 408.00p | 413.00p | 341648 |
13/01/2022 | 433.50p | 435.00p | 415.00p | 420.00p | 718482 |
12/01/2022 | 428.00p | 433.00p | 426.00p | 430.00p | 935103 |
10/01/2022 | 427.00p | 432.00p | 421.00p | 423.00p | 230904 |
07/01/2022 | 431.00p | 435.00p | 425.50p | 431.00p | 168343 |
06/01/2022 | 433.50p | 435.46p | 428.00p | 429.00p | 638500 |
05/01/2022 | 421.00p | 430.00p | 419.00p | 435.00p | 167605 |
04/01/2022 | 411.50p | 425.00p | 411.50p | 421.00p | 423200 |
03/01/2022 | 410.50p | 415.00p | 406.00p | 411.50p | 38851 |
31/12/2021 | 410.50p | 415.00p | 406.00p | 411.50p | 25978 |
30/12/2021 | 407.00p | 415.00p | 402.00p | 415.00p | 103470 |
29/12/2021 | 405.00p | 420.00p | 400.00p | 420.00p | 64739 |
28/12/2021 | 405.00p | 410.00p | 405.00p | 405.00p | 19699 |
27/12/2021 | 405.00p | 410.00p | 405.00p | 405.00p | 19699 |
*Close Price adjusted for both dividends and splits