Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2022 | 421.50p | 426.17p | 414.99p | 422.00p | 74378 |
07/10/2022 | 426.50p | 428.75p | 420.50p | 424.00p | 198519 |
06/10/2022 | 428.50p | 434.00p | 419.50p | 431.00p | 188739 |
05/10/2022 | 428.00p | 432.00p | 424.00p | 425.50p | 148085 |
04/10/2022 | 425.00p | 433.50p | 414.95p | 433.50p | 232129 |
03/10/2022 | 406.00p | 416.00p | 403.39p | 416.00p | 132159 |
30/09/2022 | 410.00p | 414.00p | 407.35p | 414.00p | 187641 |
29/09/2022 | 423.50p | 423.50p | 409.00p | 411.50p | 116965 |
28/09/2022 | 416.00p | 425.00p | 412.33p | 424.00p | 128743 |
27/09/2022 | 417.00p | 425.50p | 416.00p | 423.00p | 42557 |
26/09/2022 | 424.50p | 434.00p | 416.40p | 418.00p | 112143 |
23/09/2022 | 426.00p | 430.00p | 415.04p | 425.00p | 123208 |
22/09/2022 | 440.00p | 440.00p | 427.00p | 427.00p | 244881 |
21/09/2022 | 435.50p | 454.50p | 435.00p | 441.00p | 179287 |
20/09/2022 | 445.00p | 454.37p | 436.50p | 436.50p | 80511 |
16/09/2022 | 444.00p | 446.01p | 441.50p | 441.50p | 112081 |
15/09/2022 | 451.00p | 460.75p | 448.70p | 449.00p | 27377 |
14/09/2022 | 450.50p | 460.24p | 446.00p | 450.50p | 185473 |
13/09/2022 | 457.50p | 466.24p | 455.42p | 456.00p | 145924 |
12/09/2022 | 454.50p | 460.00p | 450.25p | 460.00p | 95182 |
09/09/2022 | 449.50p | 455.00p | 440.95p | 454.00p | 57718 |
08/09/2022 | 443.50p | 445.50p | 432.89p | 443.50p | 93054 |
07/09/2022 | 433.00p | 440.00p | 430.00p | 440.00p | 135256 |
06/09/2022 | 436.50p | 443.50p | 430.00p | 433.50p | 40862 |
05/09/2022 | 438.00p | 445.00p | 435.00p | 435.00p | 73744 |
02/09/2022 | 440.00p | 450.50p | 440.00p | 443.00p | 33358 |
01/09/2022 | 450.00p | 455.00p | 439.00p | 439.00p | 36182 |
31/08/2022 | 455.50p | 468.50p | 453.00p | 456.00p | 154451 |
30/08/2022 | 459.00p | 459.00p | 452.00p | 455.50p | 232881 |
26/08/2022 | 461.50p | 466.49p | 453.66p | 458.00p | 220909 |
25/08/2022 | 460.50p | 461.25p | 455.00p | 457.00p | 130628 |
24/08/2022 | 468.00p | 468.00p | 450.00p | 457.00p | 201301 |
23/08/2022 | 477.00p | 477.00p | 457.00p | 458.50p | 125481 |
22/08/2022 | 477.00p | 485.40p | 468.00p | 469.00p | 129661 |
19/08/2022 | 479.50p | 486.50p | 475.00p | 482.00p | 130573 |
18/08/2022 | 475.00p | 484.56p | 475.00p | 480.50p | 65799 |
17/08/2022 | 475.00p | 486.40p | 475.00p | 479.00p | 142914 |
16/08/2022 | 478.00p | 485.50p | 478.00p | 480.00p | 148209 |
15/08/2022 | 479.00p | 484.50p | 472.00p | 481.00p | 104565 |
12/08/2022 | 483.00p | 485.00p | 475.00p | 480.00p | 131834 |
11/08/2022 | 478.50p | 480.50p | 471.60p | 480.50p | 44137 |
10/08/2022 | 462.00p | 473.00p | 459.85p | 472.00p | 75026 |
09/08/2022 | 470.50p | 475.71p | 465.50p | 471.00p | 135004 |
08/08/2022 | 465.00p | 479.00p | 465.00p | 471.50p | 69374 |
05/08/2022 | 473.00p | 476.00p | 468.00p | 471.50p | 178979 |
04/08/2022 | 473.50p | 474.50p | 457.00p | 472.00p | 101739 |
03/08/2022 | 455.50p | 470.00p | 455.50p | 462.00p | 66332 |
02/08/2022 | 469.50p | 471.70p | 461.73p | 467.00p | 22006 |
01/08/2022 | 466.50p | 473.50p | 466.44p | 467.00p | 69889 |
29/07/2022 | 463.50p | 473.50p | 454.23p | 468.00p | 180106 |
28/07/2022 | 448.00p | 461.00p | 448.00p | 461.00p | 49451 |
27/07/2022 | 450.50p | 460.50p | 448.00p | 449.00p | 70617 |
26/07/2022 | 450.50p | 456.50p | 450.50p | 454.50p | 65154 |
25/07/2022 | 450.00p | 458.50p | 450.00p | 453.00p | 50276 |
22/07/2022 | 451.00p | 467.00p | 451.00p | 456.00p | 56336 |
21/07/2022 | 449.00p | 457.00p | 443.15p | 452.50p | 99903 |
20/07/2022 | 445.00p | 447.00p | 440.54p | 446.00p | 151477 |
19/07/2022 | 430.00p | 446.00p | 429.16p | 440.00p | 42816 |
18/07/2022 | 436.50p | 438.00p | 427.50p | 435.00p | 65038 |
15/07/2022 | 423.00p | 430.40p | 418.08p | 428.50p | 32164 |
14/07/2022 | 422.00p | 430.00p | 418.50p | 418.50p | 54696 |
13/07/2022 | 426.00p | 436.00p | 421.00p | 424.00p | 47106 |
12/07/2022 | 430.00p | 435.62p | 421.49p | 431.00p | 123221 |
11/07/2022 | 424.00p | 432.00p | 421.00p | 432.00p | 79029 |
08/07/2022 | 427.50p | 434.72p | 425.00p | 430.00p | 99517 |
07/07/2022 | 433.50p | 433.77p | 423.76p | 431.00p | 65418 |
06/07/2022 | 426.50p | 431.75p | 419.78p | 430.50p | 77311 |
05/07/2022 | 426.50p | 430.84p | 418.00p | 418.00p | 72428 |
04/07/2022 | 426.00p | 430.00p | 423.37p | 430.00p | 26855 |
01/07/2022 | 429.00p | 431.50p | 419.31p | 426.00p | 46084 |
30/06/2022 | 430.50p | 431.00p | 416.00p | 428.50p | 82231 |
29/06/2022 | 431.00p | 435.62p | 424.04p | 435.50p | 71454 |
28/06/2022 | 440.00p | 442.21p | 432.34p | 438.50p | 76642 |
27/06/2022 | 432.00p | 439.00p | 424.00p | 439.00p | 40318 |
24/06/2022 | 410.00p | 436.00p | 410.00p | 434.00p | 124575 |
23/06/2022 | 419.50p | 424.00p | 413.68p | 423.00p | 68783 |
22/06/2022 | 415.50p | 422.00p | 410.50p | 420.00p | 54146 |
21/06/2022 | 430.00p | 433.50p | 417.58p | 418.50p | 73750 |
20/06/2022 | 417.00p | 422.73p | 410.10p | 422.00p | 67789 |
17/06/2022 | 421.00p | 426.50p | 410.76p | 419.00p | 134107 |
16/06/2022 | 430.50p | 430.50p | 411.24p | 415.50p | 68618 |
15/06/2022 | 427.00p | 434.00p | 420.92p | 430.00p | 166130 |
14/06/2022 | 431.50p | 442.70p | 421.00p | 426.00p | 212884 |
13/06/2022 | 430.50p | 440.00p | 425.50p | 437.50p | 105213 |
10/06/2022 | 450.50p | 462.00p | 438.50p | 440.00p | 74076 |
09/06/2022 | 462.50p | 471.07p | 452.00p | 453.00p | 115457 |
08/06/2022 | 464.00p | 472.40p | 460.50p | 464.00p | 81069 |
07/06/2022 | 460.00p | 475.00p | 460.00p | 463.50p | 54722 |
06/06/2022 | 474.50p | 475.00p | 462.50p | 467.50p | 73964 |
01/06/2022 | 467.00p | 469.45p | 461.00p | 465.00p | 47646 |
31/05/2022 | 455.50p | 469.00p | 455.50p | 463.00p | 75299 |
30/05/2022 | 463.50p | 469.00p | 451.80p | 466.00p | 67322 |
27/05/2022 | 454.00p | 460.00p | 443.18p | 460.00p | 68982 |
26/05/2022 | 450.50p | 450.50p | 439.28p | 450.00p | 60944 |
25/05/2022 | 451.00p | 452.00p | 442.70p | 446.50p | 87895 |
24/05/2022 | 437.50p | 451.22p | 432.50p | 451.00p | 250010 |
23/05/2022 | 445.00p | 452.23p | 443.39p | 446.50p | 59832 |
20/05/2022 | 442.00p | 449.50p | 435.50p | 442.00p | 63747 |
19/05/2022 | 443.50p | 443.50p | 434.00p | 436.00p | 160528 |
18/05/2022 | 445.00p | 450.00p | 437.50p | 450.00p | 289722 |
17/05/2022 | 454.00p | 454.00p | 436.98p | 448.00p | 142858 |
16/05/2022 | 438.00p | 446.77p | 433.00p | 446.50p | 74430 |
13/05/2022 | 445.00p | 451.50p | 438.62p | 443.00p | 91626 |
12/05/2022 | 450.00p | 450.00p | 429.50p | 445.50p | 117494 |
11/05/2022 | 445.50p | 453.00p | 436.15p | 450.50p | 146793 |
10/05/2022 | 435.50p | 454.50p | 435.50p | 449.00p | 92052 |
09/05/2022 | 459.00p | 466.98p | 436.00p | 446.00p | 106990 |
06/05/2022 | 475.50p | 478.08p | 460.70p | 465.50p | 147867 |
05/05/2022 | 500.00p | 500.00p | 477.00p | 481.00p | 77413 |
04/05/2022 | 495.50p | 502.75p | 481.00p | 482.00p | 121417 |
03/05/2022 | 518.00p | 518.00p | 492.04p | 496.00p | 202121 |
29/04/2022 | 517.00p | 518.70p | 505.00p | 505.00p | 65690 |
28/04/2022 | 515.00p | 516.40p | 501.00p | 503.00p | 78507 |
27/04/2022 | 503.00p | 508.50p | 499.00p | 499.00p | 43459 |
26/04/2022 | 525.00p | 528.00p | 503.00p | 503.00p | 63707 |
25/04/2022 | 524.00p | 524.00p | 505.00p | 514.00p | 116258 |
22/04/2022 | 529.00p | 532.00p | 524.00p | 524.00p | 65674 |
21/04/2022 | 538.00p | 541.48p | 527.00p | 534.00p | 92455 |
20/04/2022 | 522.00p | 535.00p | 521.00p | 531.00p | 38887 |
19/04/2022 | 525.00p | 534.00p | 519.00p | 525.00p | 82280 |
14/04/2022 | 534.00p | 534.37p | 528.00p | 530.00p | 63870 |
13/04/2022 | 529.00p | 532.00p | 523.30p | 532.00p | 69796 |
12/04/2022 | 530.00p | 534.00p | 525.00p | 532.00p | 164461 |
11/04/2022 | 535.00p | 535.24p | 527.00p | 534.00p | 96269 |
08/04/2022 | 543.00p | 544.04p | 534.00p | 534.00p | 83272 |
07/04/2022 | 534.00p | 541.00p | 532.47p | 538.00p | 69464 |
06/04/2022 | 551.00p | 552.00p | 531.50p | 537.00p | 202310 |
05/04/2022 | 553.00p | 554.00p | 549.00p | 554.00p | 370219 |
04/04/2022 | 568.00p | 568.00p | 551.00p | 552.00p | 185793 |
01/04/2022 | 562.00p | 565.55p | 557.00p | 557.00p | 135912 |
31/03/2022 | 568.00p | 568.00p | 556.00p | 556.00p | 73774 |
30/03/2022 | 564.00p | 568.00p | 560.00p | 562.00p | 140375 |
29/03/2022 | 540.00p | 566.00p | 540.00p | 564.00p | 134035 |
28/03/2022 | 536.00p | 546.50p | 533.06p | 542.00p | 151490 |
25/03/2022 | 536.00p | 544.00p | 532.00p | 534.00p | 214432 |
24/03/2022 | 526.00p | 542.00p | 526.00p | 530.00p | 149227 |
23/03/2022 | 536.00p | 542.50p | 530.00p | 538.00p | 146322 |
22/03/2022 | 534.00p | 542.00p | 530.00p | 536.00p | 132255 |
21/03/2022 | 538.00p | 539.88p | 528.00p | 536.00p | 176649 |
18/03/2022 | 522.00p | 538.00p | 522.00p | 530.00p | 146611 |
17/03/2022 | 518.00p | 534.00p | 518.00p | 528.00p | 202497 |
16/03/2022 | 495.00p | 523.96p | 489.47p | 516.00p | 143931 |
15/03/2022 | 477.00p | 492.62p | 477.00p | 492.00p | 190652 |
14/03/2022 | 489.00p | 497.00p | 483.80p | 490.00p | 126792 |
11/03/2022 | 475.00p | 492.00p | 473.66p | 488.00p | 111496 |
10/03/2022 | 476.00p | 483.00p | 471.02p | 478.00p | 221765 |
09/03/2022 | 470.00p | 482.00p | 464.00p | 482.00p | 203679 |
08/03/2022 | 453.00p | 469.97p | 446.00p | 456.00p | 209833 |
07/03/2022 | 477.00p | 477.00p | 436.35p | 464.00p | 544126 |
04/03/2022 | 496.00p | 505.36p | 475.00p | 484.00p | 256906 |
03/03/2022 | 528.00p | 532.00p | 508.00p | 512.00p | 173767 |
02/03/2022 | 520.00p | 532.00p | 512.00p | 532.00p | 137826 |
01/03/2022 | 536.00p | 544.00p | 516.00p | 520.00p | 211636 |
28/02/2022 | 542.00p | 544.00p | 533.00p | 538.00p | 139151 |
25/02/2022 | 524.00p | 550.00p | 522.44p | 550.00p | 176422 |
24/02/2022 | 530.00p | 530.00p | 507.50p | 522.00p | 225893 |
23/02/2022 | 546.00p | 558.00p | 544.00p | 546.00p | 131477 |
22/02/2022 | 538.00p | 554.00p | 522.06p | 544.00p | 251322 |
21/02/2022 | 572.00p | 576.00p | 538.00p | 550.00p | 312509 |
18/02/2022 | 586.00p | 586.00p | 567.93p | 574.00p | 111223 |
17/02/2022 | 588.00p | 591.16p | 578.00p | 578.00p | 61798 |
16/02/2022 | 584.00p | 592.00p | 582.00p | 584.00p | 115090 |
15/02/2022 | 574.00p | 586.00p | 566.00p | 582.00p | 146875 |
14/02/2022 | 580.00p | 585.30p | 561.57p | 572.00p | 262283 |
11/02/2022 | 590.00p | 596.00p | 586.00p | 592.00p | 125402 |
10/02/2022 | 608.00p | 608.00p | 596.00p | 602.00p | 208576 |
09/02/2022 | 590.00p | 608.00p | 586.96p | 600.00p | 178877 |
08/02/2022 | 598.00p | 600.00p | 582.00p | 584.00p | 145971 |
07/02/2022 | 598.00p | 599.80p | 588.04p | 592.00p | 68666 |
04/02/2022 | 600.00p | 608.00p | 591.04p | 592.00p | 112973 |
03/02/2022 | 612.00p | 612.00p | 594.00p | 602.00p | 131573 |
02/02/2022 | 614.00p | 617.39p | 606.00p | 606.00p | 408714 |
01/02/2022 | 598.00p | 612.00p | 592.00p | 608.00p | 363804 |
31/01/2022 | 580.00p | 594.00p | 577.68p | 590.00p | 256356 |
28/01/2022 | 570.00p | 579.51p | 567.01p | 576.00p | 358561 |
27/01/2022 | 570.00p | 580.28p | 566.10p | 580.00p | 242381 |
26/01/2022 | 572.00p | 588.00p | 569.00p | 576.00p | 171798 |
25/01/2022 | 574.00p | 578.00p | 564.00p | 570.00p | 224449 |
24/01/2022 | 598.00p | 601.00p | 564.00p | 566.00p | 605795 |
21/01/2022 | 606.00p | 611.21p | 596.00p | 600.00p | 165696 |
20/01/2022 | 618.00p | 618.00p | 608.00p | 612.00p | 136341 |
19/01/2022 | 610.00p | 618.90p | 605.32p | 608.00p | 354616 |
18/01/2022 | 630.00p | 630.00p | 610.09p | 614.00p | 194226 |
17/01/2022 | 630.00p | 632.00p | 622.00p | 632.00p | 282530 |
14/01/2022 | 640.00p | 643.80p | 626.00p | 628.00p | 139011 |
13/01/2022 | 640.00p | 652.00p | 640.00p | 642.00p | 161012 |
12/01/2022 | 648.00p | 650.00p | 640.40p | 648.00p | 278370 |
10/01/2022 | 658.00p | 664.20p | 632.00p | 642.00p | 226245 |
07/01/2022 | 666.00p | 666.18p | 658.00p | 662.00p | 171591 |
06/01/2022 | 676.00p | 682.00p | 662.00p | 662.00p | 160195 |
05/01/2022 | 696.00p | 698.00p | 686.00p | 686.00p | 181705 |
04/01/2022 | 706.00p | 708.00p | 692.00p | 692.00p | 284007 |
03/01/2022 | 696.00p | 704.00p | 694.00p | 694.00p | 59051 |
31/12/2021 | 696.00p | 704.00p | 694.00p | 694.00p | 47051 |
30/12/2021 | 700.00p | 704.00p | 696.20p | 704.00p | 34593 |
29/12/2021 | 696.00p | 704.00p | 690.29p | 702.00p | 142417 |
28/12/2021 | 688.00p | 692.00p | 682.95p | 689.00p | 27339 |
27/12/2021 | 688.00p | 692.00p | 682.95p | 689.00p | 27339 |
24/12/2021 | 688.00p | 692.00p | 682.95p | 689.00p | 22339 |
23/12/2021 | 688.00p | 694.00p | 682.00p | 694.00p | 153250 |
*Close Price adjusted for both dividends and splits