Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 238.00p | 244.50p | 236.58p | 243.00p | 251631 |
30/09/2022 | 233.00p | 241.00p | 233.00p | 240.00p | 410528 |
29/09/2022 | 236.00p | 244.44p | 232.00p | 233.50p | 925235 |
28/09/2022 | 240.00p | 245.00p | 238.00p | 240.50p | 673695 |
27/09/2022 | 250.00p | 252.00p | 246.50p | 247.00p | 691382 |
26/09/2022 | 251.00p | 257.50p | 245.50p | 248.00p | 299639 |
23/09/2022 | 255.00p | 257.63p | 251.10p | 252.50p | 425861 |
22/09/2022 | 259.00p | 262.54p | 255.50p | 255.50p | 342640 |
21/09/2022 | 262.00p | 264.50p | 258.75p | 261.50p | 337613 |
20/09/2022 | 263.50p | 268.36p | 258.00p | 260.00p | 551039 |
19/09/2022 | 262.50p | 266.50p | 260.84p | 261.00p | 659882 |
16/09/2022 | 262.50p | 266.50p | 260.84p | 261.00p | 506662 |
15/09/2022 | 264.50p | 265.00p | 262.00p | 264.00p | 360114 |
14/09/2022 | 262.50p | 265.58p | 260.00p | 261.50p | 338169 |
13/09/2022 | 271.50p | 273.50p | 265.50p | 265.50p | 671246 |
12/09/2022 | 262.00p | 271.00p | 262.00p | 271.00p | 382260 |
09/09/2022 | 262.00p | 264.00p | 258.95p | 263.00p | 274429 |
08/09/2022 | 261.00p | 261.00p | 258.00p | 258.00p | 391049 |
07/09/2022 | 256.50p | 260.00p | 255.46p | 257.50p | 396932 |
06/09/2022 | 257.00p | 260.25p | 255.50p | 258.00p | 523322 |
05/09/2022 | 255.00p | 256.86p | 253.75p | 255.00p | 297865 |
02/09/2022 | 252.50p | 260.00p | 252.00p | 260.00p | 527895 |
01/09/2022 | 259.00p | 263.50p | 251.00p | 251.50p | 444463 |
31/08/2022 | 261.50p | 265.53p | 260.28p | 260.50p | 273984 |
30/08/2022 | 262.50p | 268.50p | 261.50p | 263.50p | 559795 |
29/08/2022 | 263.50p | 265.25p | 262.87p | 264.50p | 948763 |
26/08/2022 | 263.50p | 265.25p | 262.87p | 264.50p | 644763 |
25/08/2022 | 261.50p | 264.50p | 260.00p | 261.00p | 299312 |
24/08/2022 | 260.50p | 266.10p | 258.00p | 262.00p | 362976 |
23/08/2022 | 264.50p | 267.00p | 261.50p | 261.50p | 764323 |
22/08/2022 | 268.00p | 270.00p | 265.33p | 266.00p | 290680 |
19/08/2022 | 272.00p | 275.00p | 269.50p | 269.50p | 309174 |
18/08/2022 | 273.00p | 276.50p | 272.39p | 273.00p | 411467 |
17/08/2022 | 277.00p | 279.50p | 273.00p | 273.50p | 406954 |
16/08/2022 | 277.00p | 280.00p | 277.00p | 280.00p | 193431 |
15/08/2022 | 276.50p | 279.63p | 276.50p | 276.50p | 336841 |
12/08/2022 | 277.00p | 279.00p | 274.73p | 278.50p | 173324 |
11/08/2022 | 278.50p | 279.00p | 274.00p | 277.00p | 267874 |
10/08/2022 | 273.50p | 278.00p | 270.99p | 277.00p | 532984 |
09/08/2022 | 271.50p | 273.50p | 270.22p | 272.00p | 216044 |
08/08/2022 | 269.00p | 274.00p | 269.00p | 273.00p | 188210 |
05/08/2022 | 273.00p | 275.00p | 269.00p | 273.00p | 361503 |
04/08/2022 | 272.00p | 275.50p | 270.00p | 272.50p | 596248 |
03/08/2022 | 273.00p | 278.00p | 271.00p | 271.00p | 515960 |
02/08/2022 | 273.00p | 276.70p | 272.50p | 272.50p | 205827 |
01/08/2022 | 275.50p | 278.00p | 272.17p | 277.00p | 215088 |
29/07/2022 | 272.50p | 276.00p | 267.74p | 276.00p | 576743 |
28/07/2022 | 267.00p | 269.50p | 264.95p | 269.50p | 389643 |
27/07/2022 | 267.50p | 272.00p | 263.29p | 266.50p | 417375 |
26/07/2022 | 268.00p | 269.50p | 263.50p | 264.50p | 273203 |
25/07/2022 | 267.50p | 272.13p | 265.89p | 267.00p | 548025 |
22/07/2022 | 268.00p | 273.50p | 267.19p | 272.00p | 421564 |
21/07/2022 | 262.50p | 268.00p | 261.80p | 268.00p | 296680 |
20/07/2022 | 260.50p | 263.00p | 257.50p | 262.00p | 244895 |
19/07/2022 | 254.50p | 258.00p | 252.94p | 258.00p | 969555 |
18/07/2022 | 255.50p | 257.50p | 254.00p | 254.00p | 673441 |
15/07/2022 | 252.50p | 255.00p | 251.00p | 253.50p | 451596 |
14/07/2022 | 255.00p | 257.38p | 248.50p | 250.00p | 598064 |
13/07/2022 | 260.50p | 261.50p | 256.50p | 256.50p | 488372 |
12/07/2022 | 260.00p | 262.19p | 259.62p | 260.00p | 745218 |
11/07/2022 | 262.50p | 265.50p | 259.06p | 263.00p | 201555 |
08/07/2022 | 261.50p | 264.50p | 261.35p | 263.50p | 235677 |
07/07/2022 | 260.00p | 264.60p | 259.00p | 262.50p | 315980 |
06/07/2022 | 259.00p | 263.00p | 258.50p | 258.50p | 173907 |
05/07/2022 | 265.00p | 267.50p | 256.00p | 256.00p | 374821 |
04/07/2022 | 265.00p | 267.28p | 262.50p | 266.00p | 189253 |
01/07/2022 | 262.00p | 265.67p | 259.08p | 263.00p | 200865 |
30/06/2022 | 267.50p | 267.50p | 259.00p | 263.50p | 342981 |
29/06/2022 | 269.00p | 271.78p | 267.50p | 270.00p | 266007 |
28/06/2022 | 275.00p | 275.04p | 271.74p | 273.00p | 529701 |
27/06/2022 | 270.00p | 273.50p | 267.04p | 271.00p | 258751 |
24/06/2022 | 265.00p | 267.00p | 261.91p | 265.00p | 468702 |
23/06/2022 | 266.00p | 270.50p | 258.00p | 258.00p | 657252 |
22/06/2022 | 268.50p | 269.50p | 265.50p | 266.50p | 334104 |
21/06/2022 | 269.50p | 273.50p | 263.37p | 271.00p | 425687 |
20/06/2022 | 269.50p | 270.50p | 266.58p | 269.00p | 303823 |
17/06/2022 | 269.00p | 269.50p | 261.75p | 269.50p | 882754 |
16/06/2022 | 264.00p | 269.00p | 260.38p | 262.00p | 830640 |
15/06/2022 | 274.50p | 274.50p | 265.50p | 265.50p | 330965 |
14/06/2022 | 268.50p | 270.00p | 264.00p | 264.00p | 397721 |
13/06/2022 | 267.50p | 269.50p | 263.50p | 264.50p | 347060 |
10/06/2022 | 275.00p | 279.00p | 272.50p | 272.50p | 220367 |
09/06/2022 | 278.00p | 281.00p | 277.50p | 278.00p | 412203 |
08/06/2022 | 279.50p | 282.00p | 278.70p | 279.50p | 172327 |
07/06/2022 | 281.00p | 284.50p | 277.00p | 281.50p | 480878 |
06/06/2022 | 288.00p | 289.00p | 282.50p | 282.50p | 305404 |
01/06/2022 | 284.00p | 286.37p | 281.00p | 281.00p | 460487 |
31/05/2022 | 282.50p | 284.00p | 278.50p | 284.00p | 418186 |
27/05/2022 | 279.00p | 281.50p | 275.11p | 280.50p | 318491 |
26/05/2022 | 271.50p | 279.00p | 271.50p | 278.00p | 471065 |
25/05/2022 | 274.50p | 277.50p | 271.50p | 272.50p | 559936 |
24/05/2022 | 267.00p | 271.00p | 263.35p | 270.00p | 826425 |
23/05/2022 | 260.00p | 267.50p | 257.50p | 267.50p | 697521 |
20/05/2022 | 256.00p | 263.00p | 256.00p | 256.50p | 608509 |
19/05/2022 | 259.50p | 260.49p | 253.90p | 257.00p | 580647 |
18/05/2022 | 263.00p | 268.74p | 260.00p | 262.50p | 539113 |
17/05/2022 | 267.00p | 269.00p | 261.00p | 261.50p | 636614 |
16/05/2022 | 266.50p | 268.00p | 259.00p | 260.50p | 559726 |
13/05/2022 | 264.00p | 268.00p | 263.00p | 268.00p | 355271 |
12/05/2022 | 260.50p | 263.50p | 257.00p | 263.00p | 422594 |
11/05/2022 | 262.50p | 268.00p | 260.81p | 264.50p | 587391 |
10/05/2022 | 258.00p | 263.50p | 258.00p | 260.50p | 594864 |
09/05/2022 | 261.50p | 272.50p | 255.00p | 257.00p | 503282 |
06/05/2022 | 270.50p | 271.64p | 264.00p | 265.50p | 530078 |
05/05/2022 | 277.50p | 281.48p | 268.00p | 268.50p | 788710 |
04/05/2022 | 281.00p | 284.00p | 273.00p | 273.50p | 793346 |
03/05/2022 | 280.50p | 283.50p | 279.66p | 281.00p | 319625 |
29/04/2022 | 285.00p | 285.45p | 281.50p | 282.50p | 353765 |
28/04/2022 | 280.50p | 284.30p | 278.00p | 281.50p | 569595 |
27/04/2022 | 275.50p | 280.00p | 275.00p | 280.00p | 786682 |
26/04/2022 | 284.00p | 286.28p | 282.64p | 281.50p | 372338 |
25/04/2022 | 283.50p | 286.00p | 281.50p | 281.50p | 532248 |
22/04/2022 | 290.00p | 293.50p | 289.50p | 289.50p | 364622 |
21/04/2022 | 293.00p | 294.89p | 291.50p | 293.00p | 484278 |
20/04/2022 | 293.50p | 294.50p | 291.40p | 293.50p | 412722 |
19/04/2022 | 295.50p | 297.00p | 291.75p | 293.00p | 352901 |
14/04/2022 | 292.50p | 296.00p | 292.50p | 296.00p | 332416 |
13/04/2022 | 295.00p | 295.50p | 292.07p | 294.00p | 345148 |
12/04/2022 | 290.00p | 295.00p | 290.00p | 295.00p | 309081 |
11/04/2022 | 295.50p | 296.50p | 292.50p | 296.00p | 372043 |
08/04/2022 | 294.00p | 295.50p | 292.00p | 295.50p | 528367 |
07/04/2022 | 293.00p | 293.50p | 290.00p | 291.50p | 500368 |
06/04/2022 | 293.00p | 294.64p | 290.50p | 292.50p | 693946 |
05/04/2022 | 291.50p | 294.00p | 290.97p | 294.00p | 374095 |
04/04/2022 | 291.00p | 295.00p | 291.00p | 293.50p | 525792 |
01/04/2022 | 290.00p | 295.00p | 290.00p | 293.00p | 443153 |
31/03/2022 | 292.00p | 296.62p | 290.51p | 291.00p | 398995 |
30/03/2022 | 294.00p | 297.00p | 292.71p | 293.00p | 374023 |
29/03/2022 | 293.00p | 298.00p | 292.50p | 295.00p | 573898 |
28/03/2022 | 290.50p | 293.21p | 288.78p | 291.00p | 463215 |
25/03/2022 | 292.00p | 292.00p | 288.25p | 292.00p | 398981 |
24/03/2022 | 291.00p | 292.20p | 289.00p | 289.50p | 282471 |
23/03/2022 | 293.00p | 293.69p | 290.00p | 292.00p | 346213 |
22/03/2022 | 293.00p | 294.50p | 289.42p | 292.50p | 562752 |
21/03/2022 | 290.00p | 293.00p | 289.28p | 292.00p | 636406 |
18/03/2022 | 290.00p | 291.50p | 287.00p | 289.50p | 774285 |
17/03/2022 | 290.00p | 290.50p | 287.00p | 289.00p | 540517 |
16/03/2022 | 284.50p | 289.00p | 282.63p | 289.00p | 950578 |
15/03/2022 | 279.00p | 279.50p | 275.67p | 279.00p | 299761 |
14/03/2022 | 278.00p | 281.50p | 275.70p | 280.00p | 698020 |
11/03/2022 | 274.00p | 281.00p | 273.00p | 275.00p | 362059 |
10/03/2022 | 272.00p | 273.00p | 269.10p | 271.50p | 279457 |
09/03/2022 | 266.50p | 270.00p | 262.50p | 269.50p | 736090 |
08/03/2022 | 256.00p | 263.00p | 254.59p | 260.00p | 793533 |
07/03/2022 | 255.50p | 264.00p | 247.00p | 258.00p | 923518 |
04/03/2022 | 274.00p | 275.50p | 263.00p | 267.00p | 680183 |
03/03/2022 | 287.00p | 289.00p | 275.50p | 275.50p | 538486 |
02/03/2022 | 283.00p | 287.00p | 281.50p | 286.50p | 284031 |
01/03/2022 | 291.00p | 292.00p | 283.00p | 283.00p | 411792 |
28/02/2022 | 288.00p | 291.50p | 284.51p | 289.50p | 425725 |
25/02/2022 | 282.50p | 291.50p | 280.75p | 291.00p | 535073 |
24/02/2022 | 282.00p | 285.50p | 278.50p | 280.00p | 643005 |
23/02/2022 | 294.00p | 296.93p | 291.00p | 291.00p | 617607 |
22/02/2022 | 290.50p | 297.50p | 290.00p | 292.00p | 722211 |
21/02/2022 | 300.50p | 301.00p | 296.00p | 296.50p | 540326 |
18/02/2022 | 303.00p | 303.50p | 300.00p | 301.00p | 246870 |
17/02/2022 | 304.00p | 305.06p | 300.00p | 302.50p | 352528 |
16/02/2022 | 306.00p | 306.73p | 303.39p | 305.00p | 378282 |
15/02/2022 | 303.50p | 307.00p | 301.24p | 307.00p | 315835 |
14/02/2022 | 304.50p | 305.34p | 300.50p | 301.50p | 649955 |
11/02/2022 | 308.00p | 310.64p | 306.00p | 307.00p | 1478899 |
10/02/2022 | 310.50p | 310.74p | 308.50p | 310.00p | 623475 |
09/02/2022 | 306.50p | 310.50p | 305.99p | 308.50p | 340345 |
08/02/2022 | 306.50p | 307.01p | 303.50p | 303.50p | 721559 |
07/02/2022 | 304.50p | 306.54p | 303.61p | 305.50p | 986160 |
04/02/2022 | 304.50p | 306.29p | 302.00p | 302.00p | 336347 |
03/02/2022 | 306.50p | 307.98p | 303.50p | 303.50p | 473637 |
02/02/2022 | 306.50p | 309.00p | 305.82p | 306.00p | 544137 |
01/02/2022 | 304.50p | 306.79p | 302.52p | 305.00p | 1102864 |
31/01/2022 | 302.50p | 304.00p | 300.00p | 302.00p | 550250 |
28/01/2022 | 303.50p | 304.29p | 298.81p | 299.00p | 497066 |
27/01/2022 | 297.50p | 305.79p | 297.01p | 302.50p | 1354361 |
26/01/2022 | 298.00p | 302.98p | 297.81p | 301.00p | 688384 |
25/01/2022 | 299.00p | 299.50p | 292.50p | 295.00p | 725889 |
24/01/2022 | 306.50p | 308.50p | 293.50p | 296.00p | 3675890 |
21/01/2022 | 311.00p | 311.00p | 307.00p | 307.00p | 784024 |
20/01/2022 | 314.00p | 314.56p | 312.50p | 313.00p | 315933 |
19/01/2022 | 311.00p | 315.00p | 311.00p | 313.50p | 485437 |
18/01/2022 | 314.00p | 314.50p | 311.00p | 313.50p | 528817 |
17/01/2022 | 313.00p | 315.00p | 312.15p | 315.00p | 686104 |
14/01/2022 | 312.50p | 313.00p | 309.77p | 311.00p | 633822 |
13/01/2022 | 313.00p | 313.50p | 310.89p | 311.00p | 370444 |
12/01/2022 | 311.50p | 313.50p | 311.00p | 311.00p | 574581 |
10/01/2022 | 311.50p | 311.50p | 307.50p | 308.00p | 380415 |
07/01/2022 | 310.00p | 311.00p | 308.00p | 310.00p | 281937 |
06/01/2022 | 306.00p | 310.49p | 303.90p | 310.00p | 333813 |
05/01/2022 | 309.00p | 311.00p | 306.42p | 310.50p | 483375 |
04/01/2022 | 305.00p | 309.50p | 304.26p | 309.00p | 881451 |
31/12/2021 | 301.50p | 302.98p | 301.20p | 301.50p | 115742 |
30/12/2021 | 304.00p | 305.00p | 301.50p | 303.50p | 117397 |
29/12/2021 | 303.00p | 305.50p | 302.11p | 302.50p | 353501 |
28/12/2021 | 300.00p | 302.50p | 299.00p | 301.00p | 122552 |
27/12/2021 | 300.00p | 302.50p | 299.00p | 301.00p | 122552 |
24/12/2021 | 300.00p | 302.50p | 299.00p | 301.00p | 122552 |
23/12/2021 | 297.50p | 301.16p | 297.50p | 300.00p | 211345 |
22/12/2021 | 293.50p | 299.00p | 293.50p | 298.00p | 289349 |
21/12/2021 | 294.50p | 295.50p | 292.50p | 294.50p | 296052 |
20/12/2021 | 287.00p | 291.97p | 287.00p | 291.00p | 341457 |
17/12/2021 | 293.50p | 295.50p | 291.50p | 293.50p | 569930 |
16/12/2021 | 296.50p | 296.50p | 293.00p | 293.00p | 297722 |
*Close Price adjusted for both dividends and splits