Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 335.10p | 350.70p | 335.10p | 350.70p | 5035692 |
29/09/2022 | 351.30p | 351.70p | 336.40p | 340.00p | 2924100 |
28/09/2022 | 332.10p | 353.60p | 317.80p | 353.60p | 6431311 |
27/09/2022 | 354.10p | 356.70p | 333.70p | 334.40p | 4795508 |
26/09/2022 | 364.00p | 364.00p | 348.90p | 352.00p | 3032598 |
23/09/2022 | 380.90p | 380.90p | 356.60p | 361.90p | 4294709 |
22/09/2022 | 390.60p | 393.70p | 378.70p | 378.70p | 1971484 |
21/09/2022 | 388.20p | 400.30p | 387.40p | 398.10p | 2175488 |
20/09/2022 | 407.30p | 411.30p | 388.60p | 392.70p | 3020800 |
19/09/2022 | 400.00p | 414.60p | 394.30p | 410.10p | 10319001 |
16/09/2022 | 400.00p | 414.60p | 394.30p | 410.10p | 10319001 |
15/09/2022 | 410.00p | 415.30p | 406.10p | 408.30p | 1893557 |
14/09/2022 | 408.70p | 411.20p | 402.60p | 406.20p | 2274907 |
13/09/2022 | 425.10p | 426.30p | 409.10p | 409.90p | 2314448 |
12/09/2022 | 415.70p | 423.90p | 414.40p | 422.90p | 2556703 |
09/09/2022 | 411.50p | 416.30p | 411.50p | 414.10p | 1517707 |
08/09/2022 | 417.50p | 418.54p | 407.50p | 410.80p | 1777825 |
07/09/2022 | 413.00p | 416.60p | 411.50p | 414.20p | 1479616 |
06/09/2022 | 412.40p | 421.10p | 410.80p | 417.30p | 1829758 |
05/09/2022 | 412.20p | 417.70p | 409.90p | 412.70p | 1214943 |
02/09/2022 | 408.10p | 418.40p | 405.70p | 418.40p | 2322747 |
01/09/2022 | 426.80p | 427.80p | 405.80p | 406.10p | 3258588 |
31/08/2022 | 433.50p | 434.70p | 429.20p | 430.80p | 5200982 |
30/08/2022 | 431.80p | 440.40p | 430.40p | 431.70p | 3538211 |
29/08/2022 | 437.40p | 437.40p | 429.30p | 431.70p | 1584131 |
26/08/2022 | 437.40p | 437.40p | 429.30p | 431.70p | 1584131 |
25/08/2022 | 440.00p | 440.80p | 429.60p | 433.00p | 2977220 |
24/08/2022 | 445.00p | 446.80p | 435.20p | 435.90p | 1983277 |
23/08/2022 | 454.80p | 457.70p | 446.70p | 446.90p | 1187745 |
22/08/2022 | 462.50p | 464.50p | 452.50p | 456.20p | 1379687 |
19/08/2022 | 470.00p | 471.35p | 462.90p | 463.40p | 1375776 |
18/08/2022 | 466.80p | 475.40p | 464.10p | 473.90p | 1267509 |
17/08/2022 | 480.60p | 480.80p | 464.30p | 465.00p | 1446125 |
16/08/2022 | 482.30p | 482.65p | 477.50p | 479.00p | 1612457 |
15/08/2022 | 482.10p | 482.32p | 476.20p | 480.00p | 1192678 |
12/08/2022 | 476.10p | 479.20p | 474.10p | 478.30p | 1345625 |
11/08/2022 | 485.10p | 487.80p | 473.70p | 475.20p | 1810027 |
10/08/2022 | 473.80p | 484.70p | 469.90p | 484.70p | 2221385 |
09/08/2022 | 474.00p | 476.50p | 469.85p | 472.30p | 2341146 |
08/08/2022 | 471.30p | 474.90p | 460.40p | 473.70p | 2813810 |
05/08/2022 | 480.00p | 481.80p | 467.30p | 467.30p | 2400805 |
04/08/2022 | 485.70p | 488.80p | 477.80p | 478.60p | 2906600 |
03/08/2022 | 483.20p | 486.30p | 481.50p | 485.70p | 1660528 |
02/08/2022 | 483.70p | 484.90p | 478.50p | 481.80p | 1529192 |
01/08/2022 | 491.80p | 494.30p | 485.90p | 485.90p | 2120127 |
29/07/2022 | 484.90p | 493.40p | 483.22p | 492.00p | 1630215 |
28/07/2022 | 481.10p | 482.20p | 473.20p | 482.20p | 1431801 |
27/07/2022 | 483.00p | 487.20p | 474.50p | 475.40p | 1709694 |
26/07/2022 | 480.30p | 487.20p | 480.30p | 481.90p | 1408564 |
25/07/2022 | 487.10p | 490.30p | 482.30p | 486.20p | 1351946 |
22/07/2022 | 476.00p | 491.60p | 474.68p | 489.10p | 1877786 |
21/07/2022 | 474.70p | 478.90p | 470.30p | 476.20p | 1645843 |
20/07/2022 | 472.90p | 479.00p | 471.10p | 474.20p | 1701450 |
19/07/2022 | 459.40p | 473.00p | 457.20p | 470.70p | 1467710 |
18/07/2022 | 461.60p | 463.50p | 458.00p | 460.90p | 1220993 |
15/07/2022 | 450.80p | 459.20p | 446.50p | 458.10p | 1766220 |
14/07/2022 | 455.30p | 457.10p | 448.30p | 449.20p | 1778231 |
13/07/2022 | 454.00p | 460.60p | 452.40p | 457.40p | 2912823 |
12/07/2022 | 451.50p | 455.30p | 443.20p | 454.50p | 2301377 |
11/07/2022 | 460.20p | 465.00p | 455.70p | 462.80p | 1609582 |
08/07/2022 | 461.90p | 471.30p | 461.30p | 467.30p | 2493544 |
07/07/2022 | 453.80p | 465.90p | 453.80p | 465.00p | 2486229 |
06/07/2022 | 448.40p | 457.60p | 448.40p | 450.50p | 2513661 |
05/07/2022 | 445.50p | 452.40p | 440.20p | 441.70p | 2275873 |
04/07/2022 | 445.60p | 447.60p | 440.50p | 443.00p | 1283090 |
01/07/2022 | 446.60p | 452.90p | 441.70p | 442.30p | 1737796 |
30/06/2022 | 457.20p | 459.00p | 442.60p | 447.10p | 3104456 |
29/06/2022 | 492.00p | 496.00p | 459.30p | 463.30p | 5812213 |
28/06/2022 | 497.30p | 510.40p | 496.10p | 507.20p | 1967631 |
27/06/2022 | 498.20p | 498.20p | 489.90p | 495.70p | 1901056 |
24/06/2022 | 480.60p | 494.00p | 477.70p | 494.00p | 4213847 |
23/06/2022 | 491.00p | 493.30p | 474.10p | 477.50p | 3349673 |
22/06/2022 | 499.50p | 508.00p | 494.00p | 505.40p | 2037776 |
21/06/2022 | 508.40p | 513.00p | 501.60p | 504.00p | 1218498 |
20/06/2022 | 514.20p | 518.60p | 497.50p | 505.80p | 2122934 |
17/06/2022 | 509.80p | 522.80p | 506.80p | 510.60p | 7329256 |
16/06/2022 | 518.00p | 519.80p | 506.20p | 508.40p | 3083418 |
15/06/2022 | 511.20p | 521.80p | 510.80p | 517.60p | 1856614 |
14/06/2022 | 508.80p | 514.20p | 502.20p | 506.60p | 4897759 |
13/06/2022 | 505.80p | 508.60p | 495.90p | 505.60p | 5203001 |
10/06/2022 | 515.00p | 516.40p | 506.83p | 513.60p | 1809519 |
09/06/2022 | 530.00p | 530.20p | 518.60p | 519.20p | 1377173 |
08/06/2022 | 536.80p | 537.80p | 525.60p | 531.60p | 1794880 |
07/06/2022 | 540.00p | 544.80p | 531.20p | 536.00p | 1814529 |
06/06/2022 | 528.60p | 530.20p | 521.40p | 530.00p | 1331826 |
03/06/2022 | 531.40p | 532.20p | 520.60p | 521.20p | 1577180 |
02/06/2022 | 531.40p | 532.20p | 520.60p | 521.20p | 1577180 |
01/06/2022 | 531.40p | 532.20p | 520.60p | 521.20p | 1577180 |
31/05/2022 | 525.60p | 528.60p | 518.20p | 525.60p | 3649985 |
30/05/2022 | 528.20p | 533.40p | 524.80p | 527.00p | 908364 |
27/05/2022 | 525.00p | 530.00p | 522.00p | 526.20p | 2003471 |
26/05/2022 | 524.80p | 530.20p | 522.80p | 525.60p | 3451522 |
25/05/2022 | 532.00p | 534.40p | 518.04p | 523.00p | 1760815 |
24/05/2022 | 527.20p | 533.40p | 520.00p | 527.40p | 2202227 |
23/05/2022 | 525.60p | 529.80p | 523.00p | 529.00p | 1488110 |
20/05/2022 | 517.40p | 528.80p | 514.40p | 519.00p | 2270116 |
19/05/2022 | 524.60p | 526.45p | 504.60p | 513.80p | 3337307 |
18/05/2022 | 509.00p | 528.20p | 501.40p | 522.40p | 2953755 |
17/05/2022 | 512.40p | 514.40p | 506.20p | 506.60p | 1401505 |
16/05/2022 | 502.80p | 510.40p | 497.80p | 508.40p | 1373477 |
13/05/2022 | 489.20p | 501.40p | 486.00p | 501.40p | 1375037 |
12/05/2022 | 478.70p | 488.70p | 478.40p | 487.10p | 1511222 |
11/05/2022 | 483.00p | 490.20p | 480.80p | 489.20p | 1983290 |
10/05/2022 | 484.60p | 487.38p | 479.20p | 480.00p | 1648601 |
09/05/2022 | 487.80p | 490.20p | 478.00p | 479.50p | 2152055 |
06/05/2022 | 497.10p | 497.60p | 487.60p | 490.60p | 2008725 |
05/05/2022 | 500.60p | 507.00p | 495.00p | 499.80p | 1993854 |
04/05/2022 | 508.40p | 511.40p | 494.10p | 494.10p | 1938233 |
03/05/2022 | 516.00p | 522.80p | 501.60p | 507.80p | 1969855 |
02/05/2022 | 512.20p | 525.20p | 510.40p | 517.80p | 2605391 |
29/04/2022 | 512.20p | 525.20p | 510.40p | 517.80p | 2605391 |
28/04/2022 | 513.40p | 515.40p | 505.60p | 509.00p | 1061582 |
27/04/2022 | 512.20p | 513.00p | 505.00p | 508.20p | 1357245 |
26/04/2022 | 512.00p | 517.89p | 506.80p | 512.20p | 1527255 |
25/04/2022 | 515.40p | 518.20p | 504.80p | 506.80p | 1779791 |
22/04/2022 | 521.40p | 526.60p | 516.60p | 516.60p | 1657084 |
21/04/2022 | 514.80p | 526.60p | 513.80p | 524.20p | 1321846 |
20/04/2022 | 514.20p | 516.00p | 506.80p | 512.20p | 1143751 |
19/04/2022 | 520.80p | 521.40p | 510.40p | 512.40p | 1714288 |
18/04/2022 | 518.40p | 521.60p | 515.40p | 521.00p | 1451361 |
15/04/2022 | 518.40p | 521.60p | 515.40p | 521.00p | 1451361 |
14/04/2022 | 518.40p | 521.60p | 515.40p | 521.00p | 1451361 |
13/04/2022 | 511.20p | 518.20p | 509.40p | 517.80p | 1261840 |
12/04/2022 | 526.60p | 529.60p | 510.80p | 512.20p | 1901620 |
11/04/2022 | 530.00p | 535.60p | 528.40p | 533.20p | 1084962 |
08/04/2022 | 531.20p | 533.60p | 527.80p | 530.40p | 977536 |
07/04/2022 | 532.40p | 539.80p | 525.00p | 525.80p | 1291843 |
06/04/2022 | 530.80p | 530.80p | 523.40p | 529.60p | 2364683 |
05/04/2022 | 519.20p | 532.80p | 519.20p | 532.00p | 1562778 |
04/04/2022 | 525.40p | 529.00p | 518.60p | 519.80p | 1412933 |
01/04/2022 | 533.60p | 535.40p | 525.00p | 525.00p | 1541706 |
31/03/2022 | 543.80p | 546.36p | 530.40p | 530.40p | 2301944 |
30/03/2022 | 543.60p | 546.80p | 538.03p | 539.40p | 1762689 |
29/03/2022 | 537.60p | 543.80p | 535.20p | 543.40p | 3131647 |
28/03/2022 | 529.80p | 539.00p | 526.80p | 533.60p | 1444567 |
25/03/2022 | 515.60p | 527.60p | 511.40p | 527.60p | 1517665 |
24/03/2022 | 510.00p | 516.20p | 509.40p | 513.00p | 2072306 |
23/03/2022 | 521.60p | 523.00p | 509.40p | 510.00p | 1234718 |
22/03/2022 | 514.20p | 524.80p | 513.60p | 521.60p | 1022428 |
21/03/2022 | 518.20p | 520.80p | 511.80p | 514.00p | 7713289 |
18/03/2022 | 521.80p | 522.80p | 509.80p | 519.80p | 3071639 |
17/03/2022 | 524.00p | 528.00p | 516.80p | 521.80p | 1407836 |
16/03/2022 | 509.80p | 526.00p | 509.80p | 520.80p | 2402691 |
15/03/2022 | 502.40p | 507.00p | 499.00p | 502.80p | 1075196 |
14/03/2022 | 503.20p | 512.22p | 501.80p | 506.80p | 1251209 |
11/03/2022 | 497.60p | 507.20p | 494.20p | 499.40p | 1473637 |
10/03/2022 | 496.40p | 502.20p | 488.01p | 494.70p | 1458144 |
09/03/2022 | 482.60p | 495.70p | 479.30p | 494.70p | 1875760 |
08/03/2022 | 455.00p | 479.40p | 453.80p | 468.50p | 2443386 |
07/03/2022 | 459.30p | 469.10p | 441.70p | 463.10p | 2666706 |
04/03/2022 | 496.00p | 496.00p | 469.10p | 472.90p | 2149752 |
03/03/2022 | 515.60p | 519.60p | 496.00p | 496.00p | 1663679 |
02/03/2022 | 510.20p | 519.80p | 506.00p | 517.20p | 2387579 |
01/03/2022 | 526.80p | 533.40p | 511.40p | 512.20p | 1964783 |
28/02/2022 | 521.60p | 530.00p | 517.00p | 529.60p | 4636439 |
25/02/2022 | 510.20p | 531.20p | 509.40p | 530.20p | 3559356 |
24/02/2022 | 511.40p | 525.00p | 504.00p | 505.60p | 2558289 |
23/02/2022 | 538.60p | 539.60p | 527.00p | 528.40p | 1424103 |
22/02/2022 | 528.20p | 538.00p | 523.20p | 536.40p | 1599095 |
21/02/2022 | 544.80p | 545.00p | 536.20p | 537.40p | 1581123 |
18/02/2022 | 539.20p | 545.20p | 536.60p | 542.60p | 2735158 |
17/02/2022 | 536.20p | 540.60p | 533.20p | 539.20p | 1929549 |
16/02/2022 | 539.80p | 547.40p | 539.60p | 547.00p | 1386755 |
15/02/2022 | 534.00p | 540.40p | 532.40p | 539.40p | 1014357 |
14/02/2022 | 538.00p | 543.40p | 532.00p | 538.40p | 1470483 |
11/02/2022 | 546.80p | 546.80p | 537.43p | 545.20p | 1357406 |
10/02/2022 | 549.60p | 553.00p | 545.40p | 552.40p | 3175004 |
09/02/2022 | 540.40p | 547.20p | 537.80p | 546.40p | 1026524 |
08/02/2022 | 538.60p | 540.00p | 535.20p | 537.00p | 1333551 |
07/02/2022 | 540.20p | 541.70p | 534.20p | 537.20p | 1649719 |
04/02/2022 | 551.20p | 552.80p | 537.40p | 537.40p | 2118196 |
03/02/2022 | 545.80p | 552.00p | 542.40p | 549.20p | 2232612 |
02/02/2022 | 547.80p | 552.40p | 543.80p | 547.40p | 1500419 |
01/02/2022 | 554.40p | 554.60p | 544.40p | 545.40p | 1920255 |
31/01/2022 | 550.40p | 553.60p | 540.20p | 550.20p | 2822520 |
28/01/2022 | 547.20p | 549.40p | 542.00p | 546.00p | 7018886 |
27/01/2022 | 534.60p | 553.20p | 534.00p | 547.20p | 1967171 |
26/01/2022 | 534.60p | 547.60p | 533.00p | 540.60p | 1990806 |
25/01/2022 | 535.20p | 535.20p | 526.00p | 530.60p | 1677680 |
24/01/2022 | 539.80p | 543.80p | 527.00p | 528.60p | 1992026 |
21/01/2022 | 547.00p | 549.40p | 537.40p | 541.60p | 1715262 |
20/01/2022 | 555.20p | 563.80p | 552.80p | 552.80p | 2646965 |
19/01/2022 | 553.20p | 560.60p | 550.27p | 552.80p | 1284266 |
18/01/2022 | 550.00p | 558.80p | 549.60p | 556.40p | 2038185 |
17/01/2022 | 544.00p | 555.80p | 542.00p | 555.40p | 953357 |
14/01/2022 | 538.20p | 549.40p | 538.20p | 544.00p | 963092 |
13/01/2022 | 541.00p | 543.58p | 538.20p | 541.60p | 1381688 |
12/01/2022 | 547.20p | 548.24p | 538.20p | 541.40p | 2015320 |
10/01/2022 | 551.20p | 552.05p | 542.80p | 550.20p | 2435683 |
07/01/2022 | 541.80p | 550.40p | 534.60p | 550.40p | 2823117 |
06/01/2022 | 531.00p | 543.80p | 528.60p | 543.60p | 1679596 |
05/01/2022 | 542.80p | 547.80p | 537.60p | 538.20p | 1566778 |
04/01/2022 | 540.20p | 545.80p | 538.80p | 545.20p | 2167461 |
03/01/2022 | 533.40p | 535.60p | 531.00p | 531.00p | 570170 |
31/12/2021 | 533.40p | 535.60p | 531.00p | 531.00p | 570170 |
30/12/2021 | 529.20p | 535.80p | 528.95p | 535.80p | 1182006 |
29/12/2021 | 534.60p | 536.60p | 529.20p | 530.00p | 1073722 |
28/12/2021 | 528.80p | 529.89p | 525.80p | 526.60p | 218338 |
27/12/2021 | 528.80p | 529.89p | 525.80p | 526.60p | 218338 |
24/12/2021 | 528.80p | 529.89p | 525.80p | 526.60p | 218338 |
*Close Price adjusted for both dividends and splits