Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 172.00p | 175.20p | 169.80p | 175.20p | 1838014 |
28/09/2022 | 175.00p | 176.40p | 168.60p | 175.80p | 734158 |
27/09/2022 | 177.40p | 183.33p | 175.80p | 176.20p | 918261 |
26/09/2022 | 188.40p | 188.40p | 180.80p | 180.80p | 962852 |
23/09/2022 | 193.00p | 193.60p | 183.40p | 187.40p | 534689 |
22/09/2022 | 194.20p | 195.40p | 192.40p | 193.20p | 331041 |
21/09/2022 | 194.60p | 198.00p | 193.00p | 198.00p | 183299 |
20/09/2022 | 193.00p | 194.80p | 190.00p | 193.40p | 558113 |
16/09/2022 | 198.00p | 198.00p | 191.60p | 193.40p | 1215737 |
15/09/2022 | 192.00p | 195.00p | 190.00p | 194.00p | 1019687 |
14/09/2022 | 197.00p | 198.20p | 189.40p | 189.40p | 1649883 |
13/09/2022 | 198.60p | 203.50p | 198.00p | 198.20p | 596125 |
12/09/2022 | 196.20p | 202.50p | 196.20p | 200.00p | 346743 |
09/09/2022 | 202.50p | 202.50p | 197.40p | 197.60p | 381889 |
08/09/2022 | 200.50p | 200.50p | 195.00p | 198.00p | 326409 |
07/09/2022 | 193.20p | 198.40p | 193.20p | 196.60p | 290421 |
06/09/2022 | 199.40p | 201.00p | 192.93p | 198.20p | 598854 |
05/09/2022 | 193.80p | 195.00p | 192.98p | 195.00p | 463791 |
02/09/2022 | 196.00p | 198.40p | 191.80p | 198.40p | 483750 |
01/09/2022 | 204.00p | 204.00p | 191.40p | 191.40p | 497623 |
31/08/2022 | 198.60p | 202.00p | 196.60p | 199.00p | 511608 |
30/08/2022 | 198.80p | 207.50p | 198.80p | 202.00p | 271905 |
26/08/2022 | 212.50p | 213.50p | 203.50p | 204.50p | 361083 |
25/08/2022 | 212.00p | 216.00p | 209.50p | 210.50p | 548275 |
24/08/2022 | 219.00p | 221.50p | 214.00p | 214.00p | 368887 |
23/08/2022 | 228.50p | 231.50p | 220.00p | 220.00p | 545513 |
22/08/2022 | 230.00p | 234.00p | 229.00p | 233.50p | 503070 |
19/08/2022 | 234.00p | 239.00p | 231.24p | 234.50p | 147542 |
18/08/2022 | 238.00p | 241.00p | 236.15p | 237.00p | 527055 |
17/08/2022 | 258.00p | 260.00p | 235.00p | 235.00p | 406389 |
16/08/2022 | 254.50p | 257.00p | 246.50p | 254.50p | 145689 |
15/08/2022 | 255.00p | 255.00p | 245.50p | 249.00p | 394246 |
12/08/2022 | 242.00p | 250.00p | 242.00p | 248.50p | 307654 |
11/08/2022 | 254.00p | 255.40p | 244.50p | 246.50p | 120689 |
10/08/2022 | 244.00p | 254.00p | 243.00p | 253.00p | 125448 |
09/08/2022 | 249.00p | 249.00p | 241.50p | 247.00p | 394114 |
08/08/2022 | 236.50p | 246.09p | 236.50p | 244.00p | 184644 |
05/08/2022 | 247.00p | 247.65p | 241.50p | 243.50p | 112931 |
04/08/2022 | 247.50p | 247.50p | 241.00p | 247.50p | 150933 |
03/08/2022 | 235.00p | 244.50p | 235.00p | 241.00p | 796542 |
02/08/2022 | 242.50p | 245.79p | 239.50p | 240.00p | 1502953 |
01/08/2022 | 252.00p | 253.10p | 246.02p | 248.00p | 160011 |
29/07/2022 | 249.00p | 252.00p | 243.50p | 248.00p | 437850 |
28/07/2022 | 242.50p | 245.50p | 242.00p | 243.50p | 183417 |
27/07/2022 | 242.50p | 245.24p | 241.00p | 241.50p | 281952 |
26/07/2022 | 247.50p | 249.50p | 243.00p | 244.50p | 101073 |
25/07/2022 | 245.50p | 250.50p | 245.50p | 248.50p | 145788 |
22/07/2022 | 247.50p | 248.50p | 245.00p | 247.00p | 228400 |
21/07/2022 | 245.50p | 250.50p | 244.15p | 248.50p | 268786 |
20/07/2022 | 243.00p | 250.00p | 243.00p | 247.00p | 288362 |
19/07/2022 | 235.00p | 247.00p | 235.00p | 245.00p | 240681 |
18/07/2022 | 243.00p | 243.50p | 232.00p | 241.50p | 305020 |
15/07/2022 | 222.50p | 235.00p | 222.50p | 232.00p | 359842 |
14/07/2022 | 235.00p | 236.00p | 225.00p | 227.00p | 313475 |
13/07/2022 | 256.50p | 256.50p | 231.00p | 235.00p | 350292 |
12/07/2022 | 250.50p | 252.00p | 248.00p | 249.50p | 1625801 |
11/07/2022 | 250.00p | 252.00p | 246.50p | 251.00p | 1385659 |
08/07/2022 | 248.50p | 254.00p | 246.00p | 251.50p | 575275 |
07/07/2022 | 249.00p | 251.50p | 246.83p | 249.50p | 653647 |
06/07/2022 | 248.50p | 249.50p | 244.00p | 247.00p | 178302 |
05/07/2022 | 247.50p | 250.00p | 241.50p | 243.50p | 2728968 |
04/07/2022 | 247.00p | 249.84p | 245.00p | 249.00p | 130849 |
01/07/2022 | 242.50p | 249.00p | 241.50p | 247.00p | 201224 |
30/06/2022 | 255.50p | 255.50p | 245.00p | 248.50p | 580189 |
29/06/2022 | 271.00p | 271.00p | 257.50p | 257.50p | 292783 |
28/06/2022 | 268.50p | 273.50p | 262.86p | 263.50p | 260454 |
27/06/2022 | 276.50p | 278.50p | 268.50p | 272.00p | 419703 |
24/06/2022 | 282.00p | 283.13p | 268.00p | 270.00p | 906033 |
23/06/2022 | 275.00p | 280.00p | 272.50p | 272.50p | 890634 |
22/06/2022 | 278.50p | 280.50p | 270.50p | 276.00p | 1646603 |
21/06/2022 | 290.50p | 292.50p | 281.00p | 281.00p | 1358609 |
20/06/2022 | 288.50p | 288.50p | 280.00p | 285.00p | 102058 |
17/06/2022 | 290.00p | 290.00p | 281.50p | 282.50p | 316865 |
16/06/2022 | 296.00p | 296.00p | 280.00p | 284.50p | 532994 |
15/06/2022 | 291.00p | 297.00p | 291.00p | 293.00p | 2542803 |
14/06/2022 | 294.00p | 300.50p | 290.50p | 291.00p | 336670 |
13/06/2022 | 306.50p | 306.50p | 297.00p | 299.50p | 169019 |
10/06/2022 | 313.00p | 319.50p | 307.50p | 310.50p | 1621538 |
09/06/2022 | 324.50p | 328.00p | 319.00p | 320.00p | 223774 |
08/06/2022 | 329.50p | 329.50p | 322.00p | 325.50p | 680023 |
07/06/2022 | 315.00p | 324.50p | 315.00p | 324.50p | 257246 |
06/06/2022 | 323.00p | 323.50p | 318.00p | 319.00p | 115125 |
01/06/2022 | 317.00p | 321.00p | 314.50p | 316.50p | 172408 |
31/05/2022 | 320.00p | 322.50p | 315.00p | 318.00p | 682926 |
30/05/2022 | 326.50p | 326.50p | 318.50p | 321.00p | 177399 |
27/05/2022 | 316.50p | 322.50p | 316.50p | 320.00p | 118182 |
26/05/2022 | 314.50p | 321.50p | 311.50p | 317.50p | 220688 |
25/05/2022 | 317.50p | 325.00p | 310.00p | 313.00p | 231417 |
24/05/2022 | 312.50p | 321.74p | 312.50p | 320.50p | 766753 |
23/05/2022 | 302.50p | 314.00p | 301.62p | 314.00p | 367718 |
20/05/2022 | 297.00p | 304.00p | 295.00p | 303.00p | 400823 |
19/05/2022 | 303.00p | 306.00p | 295.00p | 295.00p | 271800 |
18/05/2022 | 298.50p | 308.50p | 298.50p | 308.00p | 635986 |
17/05/2022 | 298.50p | 305.50p | 298.50p | 300.00p | 367060 |
16/05/2022 | 304.50p | 304.50p | 295.50p | 299.00p | 122332 |
13/05/2022 | 292.50p | 298.50p | 291.50p | 298.00p | 123539 |
12/05/2022 | 298.00p | 299.50p | 286.50p | 290.50p | 268675 |
11/05/2022 | 297.00p | 303.00p | 297.00p | 301.50p | 445463 |
10/05/2022 | 292.50p | 299.50p | 292.50p | 297.50p | 473975 |
09/05/2022 | 303.00p | 303.00p | 287.50p | 291.50p | 355170 |
06/05/2022 | 313.00p | 315.50p | 288.50p | 295.50p | 534428 |
05/05/2022 | 315.00p | 316.50p | 308.50p | 314.50p | 496514 |
04/05/2022 | 311.00p | 315.50p | 308.50p | 312.50p | 1379408 |
03/05/2022 | 310.50p | 316.90p | 310.50p | 311.00p | 544928 |
29/04/2022 | 321.50p | 325.50p | 314.50p | 314.50p | 254906 |
28/04/2022 | 320.00p | 321.50p | 318.00p | 320.00p | 157761 |
27/04/2022 | 318.00p | 320.00p | 312.50p | 317.50p | 199760 |
26/04/2022 | 322.00p | 324.50p | 315.50p | 317.00p | 950533 |
25/04/2022 | 317.50p | 321.00p | 314.50p | 317.50p | 377687 |
22/04/2022 | 330.50p | 333.00p | 321.50p | 322.00p | 3789543 |
21/04/2022 | 329.00p | 335.50p | 325.50p | 333.00p | 670429 |
20/04/2022 | 325.50p | 330.50p | 322.50p | 330.50p | 148482 |
19/04/2022 | 326.50p | 333.00p | 323.50p | 323.50p | 336036 |
15/04/2022 | 333.00p | 333.00p | 325.50p | 332.00p | 989695 |
14/04/2022 | 333.00p | 333.00p | 325.50p | 332.00p | 989695 |
13/04/2022 | 326.50p | 333.00p | 326.50p | 330.00p | 630125 |
12/04/2022 | 329.50p | 332.50p | 328.50p | 332.50p | 153451 |
11/04/2022 | 336.00p | 336.00p | 329.50p | 333.00p | 376930 |
08/04/2022 | 334.00p | 335.50p | 330.00p | 335.00p | 102489 |
07/04/2022 | 335.00p | 336.00p | 329.50p | 331.50p | 555858 |
06/04/2022 | 332.00p | 333.00p | 329.00p | 333.00p | 1225311 |
05/04/2022 | 333.00p | 333.00p | 324.00p | 330.00p | 1336706 |
04/04/2022 | 326.50p | 331.00p | 318.50p | 331.00p | 238759 |
01/04/2022 | 318.50p | 321.00p | 313.50p | 320.50p | 1062993 |
31/03/2022 | 307.50p | 320.50p | 307.50p | 315.00p | 223403 |
30/03/2022 | 317.00p | 318.50p | 309.50p | 315.00p | 438796 |
29/03/2022 | 320.00p | 322.50p | 317.50p | 318.00p | 1323206 |
28/03/2022 | 321.00p | 327.00p | 315.00p | 319.00p | 579154 |
25/03/2022 | 315.00p | 322.00p | 314.50p | 319.50p | 196264 |
24/03/2022 | 300.50p | 318.00p | 300.50p | 315.00p | 219807 |
23/03/2022 | 305.00p | 312.00p | 301.00p | 309.50p | 301226 |
22/03/2022 | 302.50p | 315.50p | 302.50p | 314.50p | 197438 |
21/03/2022 | 305.00p | 313.00p | 305.00p | 311.50p | 215434 |
18/03/2022 | 313.50p | 320.50p | 307.40p | 314.00p | 846851 |
17/03/2022 | 287.50p | 314.00p | 287.50p | 314.00p | 1243571 |
16/03/2022 | 284.00p | 291.50p | 279.50p | 285.50p | 941727 |
15/03/2022 | 290.00p | 290.00p | 276.00p | 277.00p | 230205 |
14/03/2022 | 274.50p | 286.50p | 274.50p | 281.50p | 286658 |
11/03/2022 | 285.50p | 289.50p | 279.00p | 279.00p | 285501 |
10/03/2022 | 284.50p | 284.50p | 277.50p | 277.50p | 376541 |
09/03/2022 | 278.50p | 280.50p | 272.00p | 280.50p | 496884 |
08/03/2022 | 260.00p | 272.50p | 258.50p | 272.50p | 615316 |
07/03/2022 | 269.00p | 269.50p | 257.50p | 257.50p | 426743 |
04/03/2022 | 284.00p | 286.50p | 273.50p | 273.50p | 410890 |
03/03/2022 | 293.50p | 295.00p | 285.00p | 287.00p | 375043 |
02/03/2022 | 299.00p | 299.00p | 289.50p | 291.00p | 427258 |
01/03/2022 | 304.50p | 304.50p | 289.31p | 292.00p | 231919 |
28/02/2022 | 301.00p | 305.50p | 297.50p | 305.50p | 295068 |
25/02/2022 | 303.50p | 306.50p | 298.50p | 300.00p | 300063 |
24/02/2022 | 302.00p | 309.00p | 301.70p | 302.00p | 342102 |
23/02/2022 | 310.00p | 315.00p | 305.00p | 309.50p | 270464 |
22/02/2022 | 305.50p | 315.00p | 303.00p | 311.50p | 404279 |
21/02/2022 | 321.00p | 321.00p | 307.50p | 309.00p | 553730 |
18/02/2022 | 324.00p | 324.00p | 309.78p | 313.50p | 147329 |
17/02/2022 | 309.50p | 319.00p | 309.50p | 315.00p | 267472 |
16/02/2022 | 321.50p | 324.00p | 315.00p | 317.00p | 684362 |
15/02/2022 | 332.50p | 332.50p | 319.50p | 320.00p | 433960 |
14/02/2022 | 327.00p | 327.50p | 321.50p | 322.50p | 369434 |
11/02/2022 | 322.00p | 329.00p | 322.00p | 328.50p | 222635 |
10/02/2022 | 332.00p | 332.50p | 328.00p | 329.50p | 75159 |
09/02/2022 | 331.50p | 332.50p | 329.50p | 331.00p | 368353 |
08/02/2022 | 331.00p | 337.50p | 325.21p | 329.50p | 181498 |
07/02/2022 | 329.00p | 337.00p | 329.00p | 337.00p | 85526 |
04/02/2022 | 326.50p | 335.00p | 326.50p | 332.50p | 180511 |
03/02/2022 | 335.50p | 343.00p | 330.50p | 330.50p | 156954 |
02/02/2022 | 343.50p | 344.00p | 337.00p | 337.00p | 321314 |
01/02/2022 | 343.00p | 345.00p | 341.50p | 341.50p | 186043 |
31/01/2022 | 342.50p | 343.50p | 337.00p | 343.50p | 191141 |
28/01/2022 | 340.00p | 343.50p | 335.50p | 336.50p | 335076 |
27/01/2022 | 340.00p | 345.50p | 340.00p | 344.00p | 111307 |
26/01/2022 | 341.00p | 346.50p | 341.00p | 344.00p | 285980 |
25/01/2022 | 334.00p | 343.00p | 330.00p | 341.00p | 312393 |
24/01/2022 | 337.00p | 339.50p | 329.00p | 330.00p | 211620 |
21/01/2022 | 343.50p | 348.50p | 339.50p | 340.00p | 188841 |
20/01/2022 | 350.50p | 352.00p | 346.00p | 349.00p | 159664 |
19/01/2022 | 343.50p | 355.00p | 343.50p | 350.00p | 119833 |
18/01/2022 | 357.50p | 358.50p | 349.09p | 354.00p | 252379 |
17/01/2022 | 350.00p | 356.00p | 349.00p | 354.00p | 215689 |
14/01/2022 | 348.00p | 354.00p | 347.82p | 351.50p | 204018 |
13/01/2022 | 358.00p | 358.00p | 349.00p | 350.00p | 1256371 |
12/01/2022 | 344.00p | 360.00p | 344.00p | 353.50p | 612691 |
10/01/2022 | 360.00p | 366.00p | 351.50p | 356.50p | 290824 |
07/01/2022 | 335.00p | 358.50p | 335.00p | 357.00p | 173098 |
06/01/2022 | 337.50p | 342.95p | 337.50p | 340.50p | 227827 |
05/01/2022 | 345.00p | 345.00p | 336.50p | 342.00p | 200548 |
04/01/2022 | 347.50p | 348.25p | 338.00p | 342.50p | 324163 |
31/12/2021 | 335.00p | 345.00p | 333.50p | 345.00p | 175416 |
30/12/2021 | 336.50p | 338.50p | 330.00p | 330.00p | 130411 |
29/12/2021 | 330.00p | 336.50p | 327.50p | 336.50p | 227929 |
28/12/2021 | 326.00p | 327.50p | 325.00p | 325.00p | 40364 |
27/12/2021 | 326.00p | 327.50p | 325.00p | 325.00p | 40364 |
24/12/2021 | 326.00p | 327.50p | 325.00p | 325.00p | 40364 |
23/12/2021 | 328.00p | 328.00p | 322.00p | 325.50p | 452883 |
22/12/2021 | 315.00p | 323.00p | 315.00p | 323.00p | 335789 |
21/12/2021 | 326.00p | 326.00p | 316.00p | 319.00p | 209390 |
20/12/2021 | 319.00p | 324.34p | 318.50p | 321.50p | 338377 |
17/12/2021 | 316.50p | 326.00p | 316.50p | 326.00p | 503369 |
16/12/2021 | 315.50p | 319.00p | 311.50p | 317.00p | 143043 |
15/12/2021 | 301.00p | 312.00p | 301.00p | 312.00p | 448425 |
14/12/2021 | 310.00p | 312.00p | 307.00p | 310.00p | 586409 |
*Close Price adjusted for both dividends and splits