Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 213.00p | 222.50p | 212.00p | 217.00p | 624158 |
29/09/2022 | 216.00p | 226.50p | 210.45p | 214.50p | 338626 |
28/09/2022 | 230.00p | 234.37p | 215.50p | 223.00p | 296351 |
27/09/2022 | 213.50p | 229.00p | 213.50p | 224.00p | 312545 |
26/09/2022 | 223.00p | 235.50p | 214.50p | 224.50p | 296708 |
23/09/2022 | 224.00p | 225.00p | 216.50p | 223.00p | 429569 |
22/09/2022 | 218.50p | 233.50p | 218.50p | 224.00p | 344020 |
21/09/2022 | 213.50p | 230.50p | 213.50p | 222.50p | 322757 |
20/09/2022 | 232.50p | 240.92p | 220.50p | 224.00p | 436250 |
19/09/2022 | 235.00p | 235.00p | 218.50p | 227.50p | 161658 |
16/09/2022 | 235.00p | 235.00p | 218.50p | 227.50p | 161658 |
15/09/2022 | 237.00p | 241.50p | 229.00p | 230.50p | 163571 |
14/09/2022 | 251.00p | 256.00p | 229.50p | 236.50p | 452398 |
13/09/2022 | 231.50p | 252.00p | 231.50p | 240.00p | 248950 |
12/09/2022 | 230.00p | 244.00p | 222.00p | 240.50p | 268597 |
09/09/2022 | 226.50p | 236.50p | 209.00p | 232.00p | 412384 |
08/09/2022 | 227.00p | 227.00p | 216.50p | 222.00p | 166843 |
07/09/2022 | 216.00p | 220.50p | 215.95p | 219.00p | 132230 |
06/09/2022 | 212.50p | 220.50p | 212.50p | 219.50p | 121962 |
05/09/2022 | 218.50p | 221.50p | 216.50p | 218.00p | 147312 |
02/09/2022 | 220.00p | 220.90p | 215.96p | 218.50p | 206297 |
01/09/2022 | 220.50p | 232.50p | 209.00p | 216.00p | 164471 |
31/08/2022 | 234.50p | 234.50p | 225.50p | 230.00p | 403643 |
30/08/2022 | 238.00p | 238.00p | 224.00p | 225.50p | 104322 |
29/08/2022 | 237.50p | 243.00p | 229.13p | 232.00p | 179891 |
26/08/2022 | 237.50p | 243.00p | 229.13p | 232.00p | 179891 |
25/08/2022 | 229.00p | 232.50p | 227.50p | 231.50p | 173143 |
24/08/2022 | 244.50p | 245.50p | 226.00p | 226.00p | 135866 |
23/08/2022 | 228.50p | 241.00p | 220.69p | 233.00p | 292440 |
22/08/2022 | 235.00p | 245.50p | 224.50p | 230.00p | 247696 |
19/08/2022 | 232.00p | 245.50p | 232.00p | 237.50p | 153599 |
18/08/2022 | 242.50p | 247.00p | 237.50p | 243.00p | 91767 |
17/08/2022 | 242.00p | 248.50p | 241.98p | 243.00p | 135584 |
16/08/2022 | 244.00p | 254.00p | 240.41p | 244.00p | 388949 |
15/08/2022 | 254.50p | 254.50p | 239.76p | 242.00p | 143895 |
12/08/2022 | 248.50p | 255.07p | 241.50p | 246.00p | 96023 |
11/08/2022 | 238.00p | 252.50p | 236.55p | 248.50p | 199188 |
10/08/2022 | 261.00p | 261.00p | 239.07p | 248.00p | 220320 |
09/08/2022 | 248.00p | 259.00p | 240.00p | 251.50p | 145633 |
08/08/2022 | 261.00p | 261.00p | 247.00p | 247.00p | 227794 |
05/08/2022 | 262.50p | 262.50p | 248.00p | 253.00p | 196027 |
04/08/2022 | 248.50p | 255.63p | 245.00p | 250.00p | 311465 |
03/08/2022 | 248.00p | 251.65p | 244.50p | 247.00p | 161685 |
02/08/2022 | 253.50p | 253.50p | 245.00p | 248.00p | 606464 |
01/08/2022 | 244.50p | 249.00p | 237.50p | 246.00p | 227280 |
29/07/2022 | 246.00p | 254.00p | 245.50p | 249.50p | 212324 |
28/07/2022 | 240.00p | 246.50p | 238.00p | 245.50p | 222256 |
27/07/2022 | 242.50p | 245.00p | 233.00p | 236.50p | 214532 |
26/07/2022 | 239.50p | 242.70p | 236.50p | 241.50p | 237024 |
25/07/2022 | 230.50p | 242.30p | 222.50p | 241.00p | 197216 |
22/07/2022 | 230.50p | 236.00p | 230.50p | 234.00p | 117640 |
21/07/2022 | 218.50p | 231.50p | 218.50p | 231.50p | 84269 |
20/07/2022 | 216.00p | 236.00p | 215.00p | 230.00p | 159261 |
19/07/2022 | 228.00p | 228.00p | 212.50p | 226.00p | 117094 |
18/07/2022 | 221.50p | 223.12p | 210.68p | 222.50p | 249949 |
15/07/2022 | 207.50p | 218.50p | 207.50p | 217.50p | 191571 |
14/07/2022 | 219.50p | 222.30p | 214.00p | 214.50p | 231045 |
13/07/2022 | 213.50p | 223.00p | 209.50p | 219.50p | 220906 |
12/07/2022 | 208.50p | 224.50p | 208.50p | 219.00p | 182186 |
11/07/2022 | 222.50p | 222.50p | 213.00p | 216.00p | 163871 |
08/07/2022 | 220.50p | 227.50p | 213.52p | 221.50p | 173060 |
07/07/2022 | 208.00p | 217.00p | 208.00p | 214.00p | 225843 |
06/07/2022 | 208.50p | 210.50p | 204.96p | 208.00p | 171516 |
05/07/2022 | 218.00p | 223.00p | 204.00p | 207.00p | 275020 |
04/07/2022 | 216.00p | 221.00p | 214.00p | 218.50p | 145254 |
01/07/2022 | 211.00p | 222.00p | 211.00p | 216.00p | 457460 |
30/06/2022 | 234.00p | 239.50p | 218.50p | 221.50p | 243105 |
29/06/2022 | 232.50p | 232.65p | 225.39p | 228.50p | 133104 |
28/06/2022 | 230.50p | 240.00p | 230.00p | 233.50p | 161547 |
27/06/2022 | 212.50p | 230.00p | 212.50p | 229.00p | 139034 |
24/06/2022 | 221.00p | 231.50p | 218.50p | 222.00p | 220710 |
23/06/2022 | 221.00p | 226.50p | 220.00p | 221.50p | 202372 |
22/06/2022 | 233.50p | 237.83p | 228.00p | 229.50p | 150193 |
21/06/2022 | 231.00p | 240.50p | 230.50p | 237.50p | 131543 |
20/06/2022 | 234.00p | 234.00p | 226.50p | 233.50p | 286782 |
17/06/2022 | 228.00p | 241.50p | 228.00p | 234.00p | 214183 |
16/06/2022 | 259.00p | 259.00p | 238.50p | 241.00p | 204740 |
15/06/2022 | 247.00p | 252.00p | 245.71p | 251.50p | 179578 |
14/06/2022 | 241.00p | 252.00p | 241.00p | 248.00p | 255307 |
13/06/2022 | 253.50p | 267.00p | 244.50p | 250.00p | 301381 |
10/06/2022 | 260.50p | 267.00p | 255.50p | 257.00p | 254918 |
09/06/2022 | 272.00p | 272.00p | 261.00p | 263.00p | 126495 |
08/06/2022 | 263.50p | 267.50p | 261.00p | 263.00p | 175401 |
07/06/2022 | 257.00p | 266.50p | 252.00p | 263.00p | 460529 |
06/06/2022 | 260.00p | 266.97p | 253.00p | 264.00p | 287273 |
03/06/2022 | 256.00p | 265.50p | 253.06p | 257.50p | 1009413 |
02/06/2022 | 256.00p | 265.50p | 253.06p | 257.50p | 1009413 |
01/06/2022 | 256.00p | 265.50p | 253.06p | 257.50p | 1009413 |
31/05/2022 | 252.00p | 262.50p | 251.00p | 258.00p | 914686 |
30/05/2022 | 252.00p | 257.00p | 240.83p | 254.00p | 252065 |
27/05/2022 | 247.00p | 249.50p | 243.00p | 245.50p | 142129 |
26/05/2022 | 239.50p | 251.41p | 232.00p | 247.00p | 335112 |
25/05/2022 | 245.00p | 249.00p | 238.00p | 240.00p | 235740 |
24/05/2022 | 230.00p | 250.50p | 226.79p | 242.50p | 302587 |
23/05/2022 | 228.00p | 244.50p | 218.73p | 239.00p | 223906 |
20/05/2022 | 235.00p | 240.00p | 235.00p | 238.50p | 259824 |
19/05/2022 | 230.50p | 235.00p | 226.60p | 234.50p | 343838 |
18/05/2022 | 229.00p | 237.00p | 229.00p | 232.50p | 202765 |
17/05/2022 | 224.50p | 238.00p | 224.50p | 233.00p | 369082 |
16/05/2022 | 233.00p | 240.00p | 231.00p | 236.00p | 244870 |
13/05/2022 | 221.00p | 235.50p | 221.00p | 234.50p | 354811 |
12/05/2022 | 230.50p | 230.50p | 220.00p | 228.50p | 490926 |
11/05/2022 | 234.00p | 237.50p | 227.00p | 235.50p | 411788 |
10/05/2022 | 232.50p | 238.50p | 227.50p | 228.00p | 288466 |
09/05/2022 | 252.50p | 260.00p | 231.00p | 233.00p | 917853 |
06/05/2022 | 255.00p | 265.00p | 250.00p | 255.00p | 407377 |
05/05/2022 | 265.50p | 266.38p | 254.50p | 255.00p | 523001 |
04/05/2022 | 277.50p | 278.00p | 268.00p | 269.00p | 576662 |
03/05/2022 | 279.00p | 282.50p | 264.85p | 278.00p | 1940890 |
02/05/2022 | 279.00p | 279.00p | 266.00p | 268.00p | 480617 |
29/04/2022 | 279.00p | 279.00p | 266.00p | 268.00p | 480617 |
28/04/2022 | 272.00p | 277.52p | 264.50p | 270.00p | 699398 |
27/04/2022 | 283.00p | 283.00p | 267.50p | 277.00p | 397849 |
26/04/2022 | 278.00p | 278.00p | 266.00p | 271.50p | 316174 |
25/04/2022 | 278.00p | 278.00p | 257.00p | 266.00p | 614440 |
22/04/2022 | 284.50p | 284.50p | 266.00p | 271.50p | 429459 |
21/04/2022 | 279.00p | 279.50p | 271.00p | 279.50p | 379000 |
20/04/2022 | 280.00p | 283.75p | 270.00p | 273.50p | 1191839 |
19/04/2022 | 278.00p | 284.25p | 273.50p | 284.00p | 527748 |
18/04/2022 | 273.50p | 280.50p | 270.50p | 277.00p | 732540 |
15/04/2022 | 273.50p | 280.50p | 270.50p | 277.00p | 732540 |
14/04/2022 | 273.50p | 280.50p | 270.50p | 277.00p | 732540 |
13/04/2022 | 272.50p | 273.50p | 269.32p | 273.00p | 435302 |
12/04/2022 | 279.00p | 279.00p | 266.50p | 270.00p | 599664 |
11/04/2022 | 274.00p | 276.50p | 266.00p | 272.00p | 864202 |
08/04/2022 | 263.00p | 271.00p | 262.00p | 271.00p | 1562892 |
07/04/2022 | 255.50p | 262.50p | 249.00p | 261.00p | 2306621 |
06/04/2022 | 244.00p | 247.65p | 239.50p | 247.50p | 694569 |
05/04/2022 | 253.50p | 253.50p | 242.40p | 245.00p | 735885 |
04/04/2022 | 244.00p | 253.00p | 240.90p | 244.00p | 836135 |
01/04/2022 | 238.00p | 244.18p | 235.00p | 240.00p | 1146923 |
31/03/2022 | 225.50p | 239.50p | 225.50p | 238.00p | 494529 |
30/03/2022 | 242.00p | 242.00p | 232.00p | 237.00p | 485433 |
29/03/2022 | 243.50p | 249.00p | 234.18p | 237.00p | 728982 |
28/03/2022 | 230.00p | 243.00p | 230.00p | 240.00p | 474937 |
25/03/2022 | 243.50p | 243.50p | 230.87p | 236.50p | 392827 |
24/03/2022 | 233.50p | 242.00p | 233.00p | 239.00p | 536634 |
23/03/2022 | 234.00p | 236.00p | 228.50p | 236.00p | 320299 |
22/03/2022 | 229.00p | 236.00p | 228.00p | 234.00p | 421966 |
21/03/2022 | 219.50p | 229.50p | 218.50p | 229.00p | 282681 |
18/03/2022 | 219.50p | 222.50p | 216.50p | 220.50p | 219877 |
17/03/2022 | 219.00p | 221.50p | 212.50p | 220.50p | 154612 |
16/03/2022 | 206.00p | 220.00p | 203.03p | 216.50p | 416571 |
15/03/2022 | 202.50p | 209.50p | 202.50p | 206.50p | 225953 |
14/03/2022 | 217.50p | 217.50p | 210.50p | 212.00p | 434744 |
11/03/2022 | 205.50p | 221.00p | 204.00p | 217.50p | 582887 |
10/03/2022 | 214.50p | 214.50p | 204.00p | 208.00p | 700425 |
09/03/2022 | 209.00p | 209.00p | 196.80p | 205.00p | 1128977 |
08/03/2022 | 198.40p | 213.50p | 198.40p | 210.00p | 1084869 |
07/03/2022 | 209.50p | 215.82p | 199.15p | 200.50p | 1443132 |
04/03/2022 | 235.00p | 235.00p | 214.00p | 216.50p | 718665 |
03/03/2022 | 216.00p | 231.62p | 216.00p | 230.00p | 825351 |
02/03/2022 | 218.50p | 225.50p | 214.69p | 222.00p | 465497 |
01/03/2022 | 219.00p | 221.50p | 206.50p | 217.50p | 739557 |
28/02/2022 | 211.50p | 223.00p | 187.47p | 209.00p | 3341653 |
25/02/2022 | 220.00p | 225.00p | 215.00p | 220.50p | 1172936 |
24/02/2022 | 225.00p | 229.00p | 213.00p | 213.00p | 909078 |
23/02/2022 | 221.00p | 232.50p | 221.00p | 228.50p | 306548 |
22/02/2022 | 226.50p | 232.00p | 220.71p | 229.00p | 228744 |
21/02/2022 | 234.50p | 235.12p | 222.86p | 225.50p | 465869 |
18/02/2022 | 232.00p | 235.50p | 230.96p | 233.50p | 762867 |
17/02/2022 | 229.00p | 235.00p | 229.00p | 232.00p | 418662 |
16/02/2022 | 232.00p | 237.53p | 232.00p | 235.00p | 422502 |
15/02/2022 | 231.50p | 234.26p | 229.34p | 232.00p | 212051 |
14/02/2022 | 222.00p | 233.00p | 222.00p | 228.50p | 391387 |
11/02/2022 | 226.50p | 235.50p | 226.50p | 233.00p | 304993 |
10/02/2022 | 232.00p | 240.50p | 229.50p | 234.50p | 407147 |
09/02/2022 | 221.00p | 230.50p | 221.00p | 229.00p | 252724 |
08/02/2022 | 222.00p | 232.50p | 222.00p | 231.00p | 394001 |
07/02/2022 | 229.50p | 229.50p | 221.53p | 228.50p | 378812 |
04/02/2022 | 213.50p | 227.92p | 213.50p | 224.50p | 420985 |
03/02/2022 | 219.50p | 227.67p | 219.50p | 225.00p | 246644 |
02/02/2022 | 227.00p | 229.00p | 224.00p | 224.50p | 319619 |
01/02/2022 | 215.00p | 226.00p | 215.00p | 225.50p | 289245 |
31/01/2022 | 221.00p | 228.00p | 220.50p | 222.00p | 245022 |
28/01/2022 | 228.00p | 239.00p | 218.40p | 220.00p | 247023 |
27/01/2022 | 212.50p | 229.50p | 212.50p | 227.50p | 539555 |
26/01/2022 | 212.00p | 225.50p | 212.00p | 223.00p | 297130 |
25/01/2022 | 217.00p | 222.00p | 215.00p | 217.00p | 596690 |
24/01/2022 | 228.50p | 228.50p | 212.00p | 212.00p | 542518 |
21/01/2022 | 243.00p | 243.00p | 223.50p | 227.50p | 459901 |
20/01/2022 | 243.00p | 243.00p | 233.00p | 233.00p | 296464 |
19/01/2022 | 233.50p | 239.50p | 225.94p | 237.00p | 309008 |
18/01/2022 | 233.50p | 233.50p | 224.00p | 229.50p | 227543 |
17/01/2022 | 225.50p | 235.73p | 222.00p | 230.00p | 228393 |
14/01/2022 | 232.50p | 238.70p | 225.04p | 227.00p | 456711 |
13/01/2022 | 237.50p | 240.00p | 233.66p | 235.00p | 352747 |
12/01/2022 | 228.00p | 237.61p | 224.50p | 237.50p | 871792 |
10/01/2022 | 227.50p | 233.50p | 225.50p | 228.00p | 767857 |
07/01/2022 | 238.00p | 238.00p | 224.31p | 226.50p | 1226654 |
06/01/2022 | 240.00p | 250.50p | 230.50p | 232.00p | 4467981 |
05/01/2022 | 251.00p | 265.50p | 244.51p | 251.00p | 908025 |
04/01/2022 | 256.00p | 260.68p | 253.13p | 255.00p | 372701 |
31/12/2021 | 250.50p | 259.00p | 249.20p | 259.00p | 97663 |
30/12/2021 | 249.00p | 252.50p | 247.00p | 250.50p | 129019 |
29/12/2021 | 250.00p | 251.36p | 245.50p | 250.00p | 261679 |
28/12/2021 | 250.00p | 250.00p | 243.50p | 245.00p | 45801 |
27/12/2021 | 250.00p | 250.00p | 243.50p | 245.00p | 45801 |
24/12/2021 | 250.00p | 250.00p | 243.50p | 245.00p | 45801 |
23/12/2021 | 244.00p | 247.02p | 241.50p | 246.00p | 115177 |
*Close Price adjusted for both dividends and splits