Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 235.00p | 237.50p | 235.00p | 237.50p | 0 |
30/09/2022 | 235.00p | 235.00p | 227.00p | 235.00p | 1443 |
29/09/2022 | 235.00p | 237.50p | 226.00p | 237.50p | 50246 |
28/09/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 766 |
27/09/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 101 |
26/09/2022 | 235.00p | 233.00p | 228.00p | 230.00p | 10010 |
23/09/2022 | 235.00p | 235.00p | 230.00p | 235.00p | 10210 |
22/09/2022 | 230.00p | 238.00p | 235.00p | 238.00p | 230 |
21/09/2022 | 230.00p | 245.00p | 230.00p | 238.50p | 1032 |
20/09/2022 | 250.00p | 245.00p | 235.00p | 238.50p | 434 |
19/09/2022 | 250.00p | 250.00p | 238.50p | 238.50p | 40029 |
16/09/2022 | 250.00p | 250.00p | 238.50p | 238.50p | 29 |
15/09/2022 | 236.00p | 241.00p | 240.50p | 241.00p | 0 |
14/09/2022 | 236.00p | 240.50p | 235.00p | 240.50p | 446 |
13/09/2022 | 236.00p | 244.85p | 236.00p | 243.50p | 32331 |
12/09/2022 | 240.00p | 242.50p | 235.02p | 242.50p | 289 |
09/09/2022 | 240.00p | 245.03p | 243.50p | 243.50p | 1849 |
08/09/2022 | 240.00p | 245.00p | 243.00p | 243.50p | 10500 |
07/09/2022 | 240.00p | 246.20p | 232.00p | 243.50p | 2727 |
06/09/2022 | 240.00p | 246.00p | 245.54p | 246.00p | 2000 |
05/09/2022 | 240.00p | 246.19p | 240.00p | 245.00p | 3486 |
02/09/2022 | 244.00p | 243.50p | 242.50p | 242.50p | 0 |
01/09/2022 | 244.00p | 252.00p | 235.00p | 243.50p | 22659 |
31/08/2022 | 250.00p | 253.00p | 250.00p | 250.00p | 1289 |
30/08/2022 | 243.00p | 250.00p | 243.00p | 250.00p | 618 |
26/08/2022 | 250.00p | 263.00p | 245.90p | 263.00p | 8644 |
25/08/2022 | 232.00p | 265.00p | 232.00p | 254.00p | 41892 |
24/08/2022 | 235.00p | 238.00p | 225.00p | 235.00p | 270006 |
23/08/2022 | 230.00p | 238.00p | 233.00p | 233.00p | 145 |
22/08/2022 | 230.00p | 253.00p | 230.00p | 233.50p | 16704 |
19/08/2022 | 259.00p | 256.03p | 250.00p | 250.00p | 14011 |
18/08/2022 | 259.00p | 255.00p | 255.00p | 255.00p | 0 |
17/08/2022 | 259.00p | 259.00p | 252.00p | 255.00p | 12127 |
16/08/2022 | 252.00p | 259.00p | 251.80p | 254.00p | 57880 |
15/08/2022 | 255.00p | 256.00p | 255.00p | 256.00p | 3058 |
12/08/2022 | 255.00p | 272.50p | 263.00p | 272.50p | 5297 |
11/08/2022 | 255.00p | 275.00p | 252.83p | 273.00p | 10439 |
10/08/2022 | 255.00p | 262.50p | 255.00p | 262.50p | 1363 |
09/08/2022 | 270.00p | 263.00p | 262.50p | 262.50p | 1803 |
08/08/2022 | 270.00p | 263.68p | 256.68p | 262.50p | 6761 |
05/08/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 300 |
04/08/2022 | 270.00p | 270.00p | 268.00p | 270.00p | 0 |
03/08/2022 | 270.00p | 279.00p | 252.30p | 268.00p | 17477 |
02/08/2022 | 280.00p | 280.00p | 272.28p | 280.00p | 3166 |
01/08/2022 | 285.00p | 295.96p | 273.48p | 289.00p | 35885 |
29/07/2022 | 278.00p | 274.50p | 274.32p | 274.50p | 450 |
28/07/2022 | 278.00p | 275.00p | 272.00p | 272.00p | 4418 |
27/07/2022 | 278.00p | 274.50p | 270.96p | 274.50p | 175 |
26/07/2022 | 278.00p | 278.00p | 275.48p | 277.00p | 1587 |
25/07/2022 | 279.00p | 279.00p | 275.48p | 278.00p | 3488 |
22/07/2022 | 279.00p | 279.00p | 275.00p | 275.00p | 5533 |
21/07/2022 | 279.00p | 279.00p | 275.00p | 279.00p | 7003 |
20/07/2022 | 280.00p | 282.00p | 276.08p | 279.00p | 12354 |
19/07/2022 | 280.00p | 282.01p | 280.00p | 280.00p | 5309 |
18/07/2022 | 298.00p | 285.00p | 280.91p | 285.00p | 3854 |
15/07/2022 | 298.00p | 290.00p | 282.28p | 290.00p | 863 |
14/07/2022 | 298.00p | 294.00p | 292.00p | 294.00p | 0 |
13/07/2022 | 298.00p | 298.00p | 280.00p | 292.00p | 68871 |
12/07/2022 | 281.00p | 294.00p | 281.00p | 294.00p | 2000 |
11/07/2022 | 290.00p | 294.50p | 280.00p | 294.50p | 15051 |
08/07/2022 | 298.00p | 298.00p | 292.35p | 293.00p | 9517 |
07/07/2022 | 299.00p | 299.00p | 292.00p | 292.00p | 2206 |
06/07/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 1022 |
05/07/2022 | 296.00p | 297.80p | 292.00p | 296.00p | 3610 |
04/07/2022 | 295.00p | 296.75p | 295.00p | 295.00p | 1474 |
01/07/2022 | 301.00p | 301.30p | 280.00p | 301.00p | 12984 |
30/06/2022 | 297.00p | 300.00p | 287.73p | 300.00p | 38538 |
29/06/2022 | 305.00p | 305.00p | 265.00p | 291.00p | 40053 |
28/06/2022 | 320.00p | 320.00p | 310.00p | 310.00p | 6114 |
27/06/2022 | 315.00p | 316.35p | 312.00p | 312.00p | 7351 |
24/06/2022 | 315.00p | 325.00p | 315.00p | 320.00p | 1850 |
23/06/2022 | 315.00p | 317.50p | 315.00p | 317.50p | 1700 |
22/06/2022 | 315.00p | 322.00p | 315.00p | 317.50p | 5968 |
21/06/2022 | 315.00p | 333.00p | 315.00p | 324.00p | 166 |
20/06/2022 | 320.00p | 321.92p | 315.00p | 315.00p | 3281 |
17/06/2022 | 320.00p | 321.90p | 320.00p | 320.00p | 304 |
16/06/2022 | 336.00p | 330.00p | 321.00p | 330.00p | 105 |
15/06/2022 | 336.00p | 336.00p | 321.60p | 329.50p | 790 |
14/06/2022 | 320.00p | 326.00p | 320.00p | 326.00p | 118 |
13/06/2022 | 321.00p | 330.00p | 321.00p | 321.00p | 33267 |
10/06/2022 | 321.00p | 325.32p | 321.00p | 323.00p | 115 |
09/06/2022 | 325.00p | 337.48p | 323.00p | 323.00p | 27552 |
08/06/2022 | 323.00p | 340.00p | 317.00p | 340.00p | 11958 |
07/06/2022 | 317.00p | 337.62p | 317.00p | 326.00p | 369516 |
06/06/2022 | 317.00p | 322.44p | 315.57p | 317.00p | 7780 |
01/06/2022 | 311.00p | 329.19p | 311.00p | 311.00p | 23406 |
31/05/2022 | 311.00p | 320.19p | 311.00p | 311.00p | 5108 |
27/05/2022 | 330.00p | 333.00p | 330.00p | 333.00p | 161 |
26/05/2022 | 330.00p | 333.00p | 330.00p | 333.00p | 125 |
25/05/2022 | 330.00p | 343.50p | 330.00p | 330.00p | 3016 |
24/05/2022 | 330.00p | 340.00p | 330.00p | 330.00p | 2433 |
23/05/2022 | 331.00p | 350.00p | 330.00p | 350.00p | 1334 |
20/05/2022 | 333.00p | 333.00p | 333.00p | 333.00p | 4 |
19/05/2022 | 334.00p | 336.00p | 333.00p | 333.00p | 1042 |
18/05/2022 | 341.00p | 341.00p | 330.00p | 330.00p | 7763 |
17/05/2022 | 340.00p | 359.20p | 340.00p | 340.00p | 7775 |
16/05/2022 | 350.00p | 350.00p | 340.00p | 340.00p | 7574 |
13/05/2022 | 352.00p | 360.60p | 350.00p | 350.00p | 663 |
12/05/2022 | 351.00p | 359.50p | 351.00p | 359.50p | 527 |
11/05/2022 | 350.00p | 350.00p | 350.00p | 350.00p | 535 |
10/05/2022 | 350.00p | 355.00p | 350.00p | 350.00p | 5305 |
09/05/2022 | 354.00p | 359.40p | 349.00p | 349.00p | 9783 |
06/05/2022 | 360.00p | 370.00p | 350.00p | 370.00p | 38093 |
05/05/2022 | 370.00p | 370.00p | 359.98p | 370.00p | 21333 |
04/05/2022 | 359.00p | 370.00p | 356.00p | 360.00p | 15633 |
03/05/2022 | 360.00p | 361.72p | 355.00p | 360.50p | 48352 |
02/05/2022 | 360.00p | 366.16p | 360.00p | 360.00p | 529 |
29/04/2022 | 360.00p | 366.16p | 360.00p | 360.00p | 529 |
28/04/2022 | 355.00p | 370.00p | 355.00p | 370.00p | 2089 |
27/04/2022 | 370.00p | 370.00p | 350.00p | 350.00p | 1348 |
26/04/2022 | 370.00p | 370.00p | 358.00p | 358.00p | 2463 |
25/04/2022 | 341.00p | 370.00p | 341.00p | 370.00p | 19033 |
22/04/2022 | 370.00p | 370.00p | 351.00p | 351.00p | 10732 |
21/04/2022 | 351.00p | 368.00p | 351.00p | 351.00p | 19969 |
20/04/2022 | 359.00p | 362.54p | 352.00p | 352.00p | 7359 |
19/04/2022 | 369.00p | 369.00p | 367.75p | 369.00p | 4360 |
18/04/2022 | 351.00p | 358.80p | 351.00p | 354.00p | 8335 |
15/04/2022 | 351.00p | 358.80p | 351.00p | 354.00p | 8335 |
14/04/2022 | 351.00p | 358.80p | 351.00p | 354.00p | 8335 |
13/04/2022 | 340.00p | 361.00p | 340.00p | 361.00p | 8339 |
12/04/2022 | 340.00p | 350.00p | 340.00p | 350.00p | 44548 |
11/04/2022 | 340.00p | 355.00p | 340.00p | 355.00p | 191 |
08/04/2022 | 351.00p | 360.15p | 340.00p | 340.00p | 4653 |
07/04/2022 | 361.00p | 367.00p | 350.00p | 350.00p | 4714 |
06/04/2022 | 358.00p | 378.40p | 370.24p | 370.50p | 1050 |
05/04/2022 | 358.00p | 385.03p | 358.00p | 371.00p | 26103 |
04/04/2022 | 356.00p | 347.50p | 340.28p | 347.50p | 64 |
01/04/2022 | 356.00p | 358.73p | 344.00p | 344.00p | 5054 |
31/03/2022 | 340.00p | 364.00p | 354.78p | 364.00p | 2259 |
30/03/2022 | 340.00p | 368.74p | 337.40p | 358.00p | 11295 |
29/03/2022 | 328.00p | 336.90p | 321.60p | 333.00p | 12248 |
28/03/2022 | 302.00p | 320.34p | 293.00p | 316.00p | 24619 |
25/03/2022 | 295.00p | 313.90p | 285.00p | 295.00p | 18250 |
24/03/2022 | 295.00p | 295.62p | 295.00p | 295.00p | 213312 |
23/03/2022 | 300.00p | 300.87p | 295.00p | 296.00p | 13598 |
22/03/2022 | 312.00p | 316.80p | 300.00p | 312.50p | 4611 |
21/03/2022 | 312.00p | 324.00p | 312.00p | 324.00p | 893 |
18/03/2022 | 297.00p | 306.00p | 295.00p | 295.00p | 10399 |
17/03/2022 | 300.00p | 315.64p | 302.23p | 306.00p | 351786 |
16/03/2022 | 300.00p | 315.00p | 298.10p | 307.50p | 2831 |
15/03/2022 | 295.00p | 295.29p | 295.00p | 295.00p | 515 |
14/03/2022 | 303.00p | 312.50p | 300.00p | 312.50p | 2117 |
11/03/2022 | 312.00p | 313.00p | 301.23p | 313.00p | 304 |
10/03/2022 | 312.00p | 325.50p | 285.20p | 295.00p | 6649 |
09/03/2022 | 320.00p | 320.00p | 312.00p | 320.00p | 892 |
08/03/2022 | 316.00p | 317.00p | 315.24p | 317.00p | 815 |
07/03/2022 | 316.00p | 327.00p | 311.00p | 327.00p | 1288 |
04/03/2022 | 316.00p | 320.00p | 311.00p | 320.00p | 10694 |
03/03/2022 | 330.00p | 330.00p | 323.07p | 330.00p | 9418 |
02/03/2022 | 334.00p | 334.00p | 332.50p | 334.00p | 0 |
01/03/2022 | 334.00p | 332.50p | 325.00p | 332.50p | 12144 |
28/02/2022 | 334.00p | 336.00p | 323.00p | 330.50p | 1101 |
25/02/2022 | 333.00p | 335.50p | 326.00p | 335.50p | 7300 |
24/02/2022 | 333.00p | 335.50p | 327.05p | 335.50p | 617 |
23/02/2022 | 333.00p | 345.00p | 340.00p | 345.00p | 144 |
22/02/2022 | 333.00p | 346.66p | 341.62p | 345.00p | 3529 |
21/02/2022 | 333.00p | 349.00p | 333.00p | 347.50p | 1550 |
18/02/2022 | 346.00p | 341.50p | 335.40p | 341.50p | 376 |
17/02/2022 | 346.00p | 346.00p | 333.00p | 333.00p | 93 |
16/02/2022 | 331.00p | 340.00p | 335.00p | 340.00p | 844 |
15/02/2022 | 331.00p | 350.00p | 341.00p | 341.00p | 0 |
14/02/2022 | 331.00p | 350.00p | 331.00p | 350.00p | 1410 |
11/02/2022 | 333.00p | 342.00p | 333.00p | 342.00p | 940 |
10/02/2022 | 330.00p | 340.00p | 334.96p | 340.00p | 883 |
09/02/2022 | 330.00p | 336.00p | 330.00p | 330.00p | 1847 |
08/02/2022 | 338.00p | 349.00p | 335.54p | 343.50p | 2196 |
07/02/2022 | 340.00p | 341.44p | 328.38p | 340.50p | 6071 |
04/02/2022 | 331.00p | 331.00p | 331.00p | 331.00p | 6797 |
03/02/2022 | 320.00p | 327.88p | 322.00p | 326.00p | 5459 |
02/02/2022 | 320.00p | 326.78p | 313.42p | 325.50p | 10657 |
01/02/2022 | 330.00p | 324.00p | 316.00p | 324.00p | 12400 |
31/01/2022 | 330.00p | 330.00p | 314.04p | 330.00p | 5325 |
28/01/2022 | 311.00p | 321.00p | 314.04p | 321.00p | 63047 |
27/01/2022 | 311.00p | 322.54p | 310.00p | 314.00p | 23241 |
26/01/2022 | 311.00p | 326.00p | 323.00p | 323.00p | 0 |
25/01/2022 | 311.00p | 326.00p | 311.00p | 326.00p | 15640 |
24/01/2022 | 321.00p | 323.85p | 307.73p | 315.50p | 35460 |
21/01/2022 | 322.00p | 325.40p | 322.00p | 322.00p | 209225 |
20/01/2022 | 325.00p | 329.50p | 325.00p | 325.00p | 25632 |
19/01/2022 | 330.00p | 332.00p | 317.06p | 332.00p | 6049 |
18/01/2022 | 330.00p | 334.00p | 330.00p | 332.00p | 0 |
17/01/2022 | 330.00p | 334.00p | 329.00p | 334.00p | 3457 |
14/01/2022 | 325.00p | 325.00p | 325.00p | 325.00p | 69 |
13/01/2022 | 323.00p | 326.00p | 321.00p | 326.00p | 4644 |
12/01/2022 | 323.00p | 330.00p | 321.00p | 325.50p | 1461 |
10/01/2022 | 320.00p | 338.82p | 318.00p | 326.00p | 11020 |
07/01/2022 | 320.00p | 321.50p | 320.50p | 321.50p | 0 |
06/01/2022 | 320.00p | 324.50p | 318.00p | 320.50p | 37078 |
05/01/2022 | 320.00p | 330.00p | 318.60p | 330.00p | 8520 |
04/01/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 6 |
31/12/2021 | 330.00p | 330.00p | 330.00p | 330.00p | 1 |
30/12/2021 | 318.00p | 322.00p | 311.80p | 319.00p | 1314 |
29/12/2021 | 318.00p | 318.00p | 311.77p | 318.00p | 2074 |
28/12/2021 | 330.00p | 322.50p | 312.38p | 322.50p | 1822 |
27/12/2021 | 330.00p | 322.50p | 312.38p | 322.50p | 1822 |
24/12/2021 | 330.00p | 322.50p | 312.38p | 322.50p | 1822 |
23/12/2021 | 330.00p | 330.00p | 315.12p | 330.00p | 519 |
22/12/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 1660 |
21/12/2021 | 321.00p | 322.14p | 321.00p | 322.00p | 2215 |
20/12/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 24 |
*Close Price adjusted for both dividends and splits