Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 366.50p | 380.00p | 357.00p | 366.00p | 247533 |
30/09/2022 | 363.00p | 384.00p | 358.95p | 366.50p | 95628 |
29/09/2022 | 371.00p | 389.50p | 363.00p | 368.00p | 58944 |
28/09/2022 | 372.00p | 394.50p | 372.00p | 388.00p | 1527469 |
27/09/2022 | 390.00p | 392.00p | 375.50p | 382.00p | 145626 |
26/09/2022 | 375.00p | 401.44p | 365.00p | 380.00p | 80960 |
23/09/2022 | 410.00p | 410.00p | 380.00p | 392.75p | 75176 |
22/09/2022 | 386.00p | 409.50p | 385.60p | 398.00p | 25220 |
21/09/2022 | 399.00p | 404.50p | 390.48p | 396.00p | 79225 |
20/09/2022 | 400.50p | 408.50p | 380.50p | 400.00p | 269776 |
19/09/2022 | 404.50p | 405.00p | 380.50p | 399.00p | 81825 |
16/09/2022 | 404.50p | 405.00p | 380.50p | 399.00p | 81825 |
15/09/2022 | 399.50p | 409.00p | 384.00p | 400.00p | 5356 |
14/09/2022 | 400.00p | 410.00p | 381.00p | 410.00p | 11309 |
13/09/2022 | 390.50p | 409.00p | 386.50p | 404.00p | 39238 |
12/09/2022 | 403.50p | 409.50p | 390.00p | 398.00p | 51767 |
09/09/2022 | 400.50p | 409.50p | 391.00p | 404.50p | 31398 |
08/09/2022 | 380.50p | 399.50p | 380.00p | 397.00p | 28313 |
07/09/2022 | 385.00p | 400.00p | 375.50p | 400.00p | 86767 |
06/09/2022 | 394.00p | 395.00p | 381.85p | 394.00p | 6726 |
05/09/2022 | 380.50p | 399.50p | 377.00p | 389.00p | 74799 |
02/09/2022 | 392.50p | 414.50p | 380.00p | 392.00p | 92150 |
01/09/2022 | 410.00p | 424.80p | 391.00p | 402.00p | 371562 |
31/08/2022 | 423.00p | 424.15p | 414.50p | 420.50p | 80253 |
30/08/2022 | 415.00p | 423.50p | 405.00p | 418.00p | 38524 |
26/08/2022 | 413.00p | 424.00p | 413.00p | 417.00p | 407476 |
25/08/2022 | 413.50p | 420.00p | 412.00p | 415.00p | 23196 |
24/08/2022 | 410.50p | 420.00p | 410.50p | 413.50p | 1983048 |
23/08/2022 | 418.00p | 424.00p | 410.50p | 420.00p | 72144 |
22/08/2022 | 420.00p | 424.00p | 409.60p | 419.00p | 721001 |
19/08/2022 | 418.50p | 425.00p | 407.50p | 425.00p | 9550 |
18/08/2022 | 409.50p | 422.90p | 400.50p | 420.00p | 43313 |
17/08/2022 | 417.50p | 423.00p | 405.00p | 420.00p | 46803 |
16/08/2022 | 418.00p | 427.00p | 416.00p | 423.50p | 93292 |
15/08/2022 | 419.50p | 427.00p | 410.50p | 422.00p | 60645 |
12/08/2022 | 422.00p | 423.00p | 408.50p | 420.50p | 206359 |
11/08/2022 | 407.50p | 429.00p | 407.50p | 426.00p | 84282 |
10/08/2022 | 417.00p | 426.32p | 410.50p | 418.00p | 174082 |
09/08/2022 | 400.50p | 420.91p | 400.50p | 418.00p | 32441 |
08/08/2022 | 419.00p | 422.50p | 400.50p | 419.00p | 109190 |
05/08/2022 | 414.50p | 420.00p | 406.00p | 420.00p | 30591 |
04/08/2022 | 415.50p | 418.00p | 410.50p | 415.00p | 138182 |
03/08/2022 | 416.00p | 422.13p | 400.50p | 419.00p | 336870 |
02/08/2022 | 408.50p | 416.00p | 408.00p | 414.00p | 102904 |
01/08/2022 | 411.50p | 418.50p | 392.50p | 410.00p | 796126 |
29/07/2022 | 409.50p | 415.00p | 396.50p | 415.00p | 100033 |
28/07/2022 | 400.00p | 409.50p | 384.78p | 409.50p | 145267 |
27/07/2022 | 417.50p | 422.58p | 398.20p | 410.00p | 65374 |
26/07/2022 | 410.00p | 425.00p | 396.00p | 424.00p | 133705 |
25/07/2022 | 420.00p | 420.00p | 392.00p | 410.00p | 141210 |
22/07/2022 | 400.00p | 419.50p | 396.49p | 412.00p | 48554 |
21/07/2022 | 387.50p | 430.00p | 381.00p | 412.00p | 195518 |
20/07/2022 | 380.00p | 390.00p | 379.14p | 388.00p | 226210 |
19/07/2022 | 370.00p | 379.50p | 368.26p | 377.00p | 64786 |
18/07/2022 | 375.00p | 382.50p | 365.00p | 375.00p | 70323 |
15/07/2022 | 370.50p | 389.00p | 366.00p | 389.00p | 15995 |
14/07/2022 | 373.50p | 385.12p | 366.00p | 380.00p | 72691 |
13/07/2022 | 395.00p | 395.00p | 373.50p | 377.00p | 26147 |
12/07/2022 | 379.00p | 397.50p | 379.00p | 394.00p | 41579 |
11/07/2022 | 374.50p | 386.98p | 373.50p | 377.00p | 9961 |
08/07/2022 | 377.00p | 404.50p | 373.00p | 381.00p | 22493 |
07/07/2022 | 375.50p | 404.50p | 375.50p | 376.00p | 227218 |
06/07/2022 | 382.00p | 398.19p | 375.00p | 381.00p | 9209 |
05/07/2022 | 385.50p | 393.00p | 370.00p | 375.00p | 52299 |
04/07/2022 | 395.00p | 397.84p | 373.58p | 375.50p | 58822 |
01/07/2022 | 380.50p | 400.00p | 370.50p | 393.50p | 71142 |
30/06/2022 | 383.00p | 393.30p | 371.50p | 378.50p | 48678 |
29/06/2022 | 385.00p | 393.00p | 381.00p | 393.00p | 40559 |
28/06/2022 | 393.00p | 393.00p | 380.00p | 380.00p | 40501 |
27/06/2022 | 386.00p | 392.50p | 380.00p | 380.00p | 90352 |
24/06/2022 | 380.50p | 393.50p | 380.00p | 384.00p | 36788 |
23/06/2022 | 384.00p | 395.00p | 370.50p | 380.50p | 35540 |
22/06/2022 | 383.00p | 399.50p | 373.50p | 377.00p | 25498 |
21/06/2022 | 388.00p | 399.50p | 377.50p | 390.00p | 164806 |
20/06/2022 | 371.00p | 382.00p | 360.00p | 369.50p | 80910 |
17/06/2022 | 373.50p | 386.75p | 370.00p | 370.00p | 66005 |
16/06/2022 | 390.00p | 400.00p | 373.00p | 379.00p | 46972 |
15/06/2022 | 406.00p | 408.05p | 385.00p | 388.50p | 96796 |
14/06/2022 | 383.50p | 409.50p | 380.00p | 380.00p | 36629 |
13/06/2022 | 398.50p | 405.00p | 386.50p | 391.00p | 91687 |
10/06/2022 | 397.50p | 406.49p | 375.50p | 375.50p | 90727 |
09/06/2022 | 401.00p | 408.58p | 391.00p | 394.50p | 40266 |
08/06/2022 | 400.50p | 417.50p | 393.43p | 401.00p | 68824 |
07/06/2022 | 409.50p | 419.50p | 400.00p | 400.00p | 20865 |
06/06/2022 | 406.50p | 412.08p | 395.45p | 400.00p | 31718 |
03/06/2022 | 406.50p | 419.50p | 397.50p | 405.00p | 37335 |
02/06/2022 | 406.50p | 419.50p | 397.50p | 405.00p | 37335 |
01/06/2022 | 406.50p | 419.50p | 397.50p | 405.00p | 37335 |
31/05/2022 | 400.50p | 429.50p | 400.50p | 413.00p | 115230 |
30/05/2022 | 398.00p | 416.93p | 394.50p | 412.50p | 84398 |
27/05/2022 | 386.00p | 410.00p | 385.50p | 405.00p | 19939 |
26/05/2022 | 393.00p | 401.84p | 387.00p | 399.50p | 16829 |
25/05/2022 | 391.50p | 400.81p | 381.00p | 393.00p | 266858 |
24/05/2022 | 391.00p | 399.50p | 388.04p | 395.50p | 111976 |
23/05/2022 | 393.00p | 399.50p | 380.00p | 396.50p | 40248 |
20/05/2022 | 394.50p | 404.50p | 385.50p | 404.50p | 267738 |
19/05/2022 | 400.00p | 407.66p | 364.00p | 390.00p | 220081 |
18/05/2022 | 401.00p | 405.00p | 391.90p | 400.00p | 180639 |
17/05/2022 | 380.00p | 402.00p | 380.00p | 394.00p | 31998 |
16/05/2022 | 386.00p | 401.00p | 384.00p | 392.00p | 314629 |
13/05/2022 | 384.00p | 390.06p | 382.50p | 386.00p | 24923 |
12/05/2022 | 391.00p | 409.00p | 382.50p | 390.00p | 10899 |
11/05/2022 | 380.50p | 394.59p | 380.00p | 386.50p | 31158 |
10/05/2022 | 387.00p | 398.00p | 382.00p | 385.00p | 270604 |
09/05/2022 | 395.50p | 400.00p | 380.50p | 389.00p | 71442 |
06/05/2022 | 400.50p | 412.50p | 381.00p | 390.00p | 40479 |
05/05/2022 | 407.50p | 413.77p | 390.00p | 398.00p | 146809 |
04/05/2022 | 390.00p | 408.81p | 383.50p | 405.00p | 27137 |
03/05/2022 | 387.50p | 405.40p | 384.45p | 403.50p | 36284 |
02/05/2022 | 402.00p | 402.90p | 386.00p | 401.00p | 29488 |
29/04/2022 | 402.00p | 402.90p | 386.00p | 401.00p | 29488 |
28/04/2022 | 393.00p | 402.00p | 383.50p | 395.50p | 24764 |
27/04/2022 | 393.00p | 418.70p | 382.00p | 406.50p | 28299 |
26/04/2022 | 381.50p | 398.00p | 373.43p | 383.00p | 306473 |
25/04/2022 | 400.00p | 405.50p | 374.00p | 394.00p | 66248 |
22/04/2022 | 403.50p | 429.50p | 400.00p | 400.00p | 11208 |
21/04/2022 | 400.00p | 417.55p | 400.00p | 407.50p | 26523 |
20/04/2022 | 410.50p | 429.00p | 400.00p | 400.00p | 25395 |
19/04/2022 | 412.00p | 419.00p | 400.00p | 400.00p | 26336 |
18/04/2022 | 411.50p | 414.06p | 405.00p | 405.00p | 24751 |
15/04/2022 | 411.50p | 414.06p | 405.00p | 405.00p | 24751 |
14/04/2022 | 411.50p | 414.06p | 405.00p | 405.00p | 24751 |
13/04/2022 | 416.50p | 417.00p | 405.00p | 408.00p | 37556 |
12/04/2022 | 420.50p | 423.00p | 405.00p | 408.00p | 22842 |
11/04/2022 | 409.50p | 436.50p | 406.00p | 414.00p | 74741 |
08/04/2022 | 420.50p | 435.00p | 407.00p | 420.00p | 36807 |
07/04/2022 | 419.00p | 435.00p | 405.50p | 417.00p | 33526 |
06/04/2022 | 407.50p | 436.03p | 407.50p | 422.00p | 60476 |
05/04/2022 | 438.00p | 438.00p | 401.00p | 420.00p | 112686 |
04/04/2022 | 417.50p | 438.50p | 400.50p | 427.50p | 282350 |
01/04/2022 | 435.00p | 454.82p | 393.61p | 411.00p | 139524 |
31/03/2022 | 399.00p | 424.00p | 390.00p | 424.00p | 413482 |
30/03/2022 | 379.00p | 408.00p | 361.23p | 400.00p | 577149 |
29/03/2022 | 357.00p | 365.00p | 356.44p | 365.00p | 72438 |
28/03/2022 | 356.00p | 360.00p | 349.00p | 359.00p | 104679 |
25/03/2022 | 367.00p | 380.00p | 349.00p | 350.00p | 63913 |
24/03/2022 | 369.00p | 369.00p | 359.00p | 359.00p | 16343 |
23/03/2022 | 369.00p | 374.36p | 354.62p | 365.00p | 60766 |
22/03/2022 | 371.00p | 388.48p | 365.00p | 370.00p | 868107 |
21/03/2022 | 380.00p | 390.00p | 375.40p | 380.00p | 28308 |
18/03/2022 | 372.00p | 387.00p | 370.00p | 387.00p | 45520 |
17/03/2022 | 361.00p | 377.00p | 360.00p | 377.00p | 401769 |
16/03/2022 | 370.00p | 373.36p | 359.10p | 369.00p | 18838 |
15/03/2022 | 350.00p | 372.00p | 350.00p | 363.00p | 23617 |
14/03/2022 | 360.00p | 376.00p | 348.00p | 370.00p | 46913 |
11/03/2022 | 344.00p | 376.00p | 341.00p | 360.00p | 818953 |
10/03/2022 | 351.00p | 354.00p | 340.00p | 340.00p | 46870 |
09/03/2022 | 350.00p | 359.00p | 336.72p | 348.00p | 191592 |
08/03/2022 | 350.00p | 350.00p | 337.00p | 340.00p | 37139 |
07/03/2022 | 350.00p | 356.20p | 309.00p | 338.00p | 111576 |
04/03/2022 | 372.00p | 397.00p | 351.00p | 354.00p | 112640 |
03/03/2022 | 389.00p | 391.36p | 378.00p | 378.00p | 42220 |
02/03/2022 | 387.00p | 399.00p | 369.00p | 398.00p | 30672 |
01/03/2022 | 390.00p | 400.00p | 377.20p | 385.00p | 52854 |
28/02/2022 | 372.00p | 407.00p | 362.00p | 407.00p | 114013 |
25/02/2022 | 368.00p | 387.00p | 368.00p | 375.00p | 39704 |
24/02/2022 | 380.00p | 400.76p | 362.00p | 364.00p | 90331 |
23/02/2022 | 366.00p | 400.00p | 360.00p | 400.00p | 169159 |
22/02/2022 | 361.00p | 379.86p | 345.68p | 351.00p | 1491884 |
21/02/2022 | 390.00p | 390.00p | 361.00p | 365.00p | 66595 |
18/02/2022 | 383.00p | 385.00p | 367.00p | 385.00p | 31841 |
17/02/2022 | 389.00p | 390.00p | 367.00p | 376.00p | 34835 |
16/02/2022 | 385.00p | 389.00p | 379.88p | 388.00p | 33895 |
15/02/2022 | 388.00p | 388.00p | 376.00p | 386.00p | 63312 |
14/02/2022 | 400.00p | 400.00p | 366.64p | 390.00p | 83140 |
11/02/2022 | 390.00p | 401.00p | 388.51p | 394.00p | 287848 |
10/02/2022 | 369.00p | 390.00p | 362.00p | 390.00p | 59009 |
09/02/2022 | 372.00p | 388.00p | 366.00p | 380.00p | 133816 |
08/02/2022 | 387.00p | 387.00p | 352.00p | 370.00p | 196581 |
07/02/2022 | 369.00p | 382.00p | 361.97p | 370.00p | 129089 |
04/02/2022 | 371.00p | 377.80p | 365.00p | 368.00p | 25285 |
03/02/2022 | 380.00p | 380.00p | 360.00p | 360.00p | 90800 |
02/02/2022 | 387.00p | 392.18p | 362.00p | 368.00p | 142777 |
01/02/2022 | 380.00p | 397.16p | 377.00p | 377.00p | 176146 |
31/01/2022 | 371.00p | 386.69p | 371.00p | 379.00p | 90011 |
28/01/2022 | 389.00p | 389.96p | 367.00p | 367.00p | 53350 |
27/01/2022 | 375.00p | 389.00p | 357.00p | 389.00p | 202863 |
26/01/2022 | 346.00p | 379.00p | 345.05p | 370.00p | 502203 |
25/01/2022 | 336.00p | 349.00p | 325.00p | 330.00p | 56173 |
24/01/2022 | 348.00p | 357.52p | 318.00p | 328.00p | 134517 |
21/01/2022 | 365.00p | 365.00p | 340.82p | 348.00p | 83325 |
20/01/2022 | 358.00p | 365.00p | 350.00p | 365.00p | 47071 |
19/01/2022 | 359.00p | 362.00p | 352.24p | 357.00p | 41696 |
18/01/2022 | 348.00p | 358.02p | 341.77p | 353.00p | 495488 |
17/01/2022 | 355.00p | 365.00p | 342.00p | 342.00p | 53341 |
14/01/2022 | 354.00p | 355.69p | 343.64p | 345.00p | 35577 |
13/01/2022 | 355.00p | 363.00p | 351.00p | 352.00p | 12837 |
12/01/2022 | 344.00p | 364.00p | 343.90p | 364.00p | 45789 |
10/01/2022 | 357.00p | 360.00p | 345.00p | 353.00p | 38556 |
07/01/2022 | 356.00p | 362.00p | 342.00p | 350.00p | 40192 |
06/01/2022 | 363.00p | 364.00p | 350.00p | 350.00p | 23573 |
05/01/2022 | 361.00p | 369.00p | 361.00p | 361.00p | 89072 |
04/01/2022 | 357.00p | 370.00p | 353.00p | 367.00p | 35108 |
03/01/2022 | 368.00p | 368.00p | 355.00p | 360.00p | 6957 |
31/12/2021 | 368.00p | 368.00p | 355.00p | 360.00p | 6957 |
30/12/2021 | 363.00p | 371.00p | 354.00p | 368.00p | 15507 |
29/12/2021 | 354.00p | 375.00p | 354.00p | 363.00p | 29550 |
28/12/2021 | 360.00p | 366.00p | 353.75p | 363.00p | 14370 |
27/12/2021 | 360.00p | 366.00p | 353.75p | 363.00p | 14370 |
24/12/2021 | 360.00p | 366.00p | 353.75p | 363.00p | 14370 |
*Close Price adjusted for both dividends and splits