Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 192.50p | 192.50p | 188.10p | 191.50p | 36235 |
30/09/2022 | 193.00p | 193.00p | 190.00p | 192.50p | 45332 |
29/09/2022 | 193.00p | 194.00p | 189.00p | 193.00p | 100777 |
28/09/2022 | 194.00p | 194.00p | 187.00p | 193.00p | 43716 |
27/09/2022 | 195.00p | 198.00p | 192.00p | 195.00p | 377050 |
26/09/2022 | 195.00p | 195.00p | 192.00p | 195.00p | 104077 |
23/09/2022 | 195.00p | 198.00p | 192.00p | 195.00p | 126799 |
22/09/2022 | 193.50p | 197.00p | 192.00p | 195.00p | 39176 |
21/09/2022 | 190.50p | 200.88p | 190.50p | 199.00p | 155266 |
20/09/2022 | 190.00p | 200.00p | 190.00p | 200.00p | 21916 |
16/09/2022 | 190.00p | 194.00p | 186.00p | 190.00p | 11417 |
15/09/2022 | 187.50p | 194.00p | 185.00p | 189.50p | 17140 |
14/09/2022 | 187.50p | 189.50p | 185.30p | 187.50p | 15964 |
13/09/2022 | 189.50p | 194.00p | 185.10p | 187.50p | 60412 |
12/09/2022 | 182.50p | 192.00p | 180.10p | 188.50p | 69027 |
09/09/2022 | 185.50p | 189.00p | 180.05p | 185.00p | 26240 |
08/09/2022 | 183.50p | 186.00p | 181.50p | 185.50p | 43971 |
07/09/2022 | 190.00p | 190.50p | 180.00p | 183.50p | 50488 |
06/09/2022 | 189.50p | 191.00p | 187.00p | 190.00p | 71641 |
05/09/2022 | 191.00p | 191.00p | 190.00p | 191.00p | 13477 |
02/09/2022 | 191.00p | 192.00p | 190.50p | 191.00p | 39350 |
01/09/2022 | 191.00p | 192.00p | 190.00p | 191.00p | 543950 |
31/08/2022 | 192.50p | 195.00p | 190.00p | 192.50p | 73244 |
30/08/2022 | 196.50p | 199.00p | 193.00p | 194.00p | 32092 |
26/08/2022 | 202.00p | 204.25p | 193.00p | 196.00p | 22277 |
25/08/2022 | 202.00p | 204.25p | 198.00p | 202.00p | 30731 |
24/08/2022 | 202.00p | 204.00p | 197.00p | 200.00p | 21135 |
23/08/2022 | 202.50p | 202.50p | 198.10p | 202.00p | 21038 |
22/08/2022 | 204.00p | 207.00p | 198.00p | 202.50p | 25714 |
19/08/2022 | 204.00p | 204.00p | 200.00p | 204.00p | 11618 |
18/08/2022 | 204.00p | 207.50p | 200.00p | 202.00p | 57566 |
17/08/2022 | 205.50p | 205.80p | 202.00p | 204.00p | 10859 |
16/08/2022 | 205.50p | 208.00p | 203.00p | 208.00p | 672230 |
15/08/2022 | 205.50p | 207.00p | 204.12p | 205.50p | 44244 |
12/08/2022 | 205.50p | 207.00p | 204.10p | 205.50p | 31970 |
11/08/2022 | 205.50p | 206.50p | 203.00p | 205.50p | 15200 |
10/08/2022 | 205.50p | 207.00p | 203.00p | 205.50p | 39544 |
09/08/2022 | 205.50p | 208.00p | 204.10p | 205.50p | 385099 |
08/08/2022 | 208.00p | 208.70p | 203.00p | 205.50p | 37942 |
05/08/2022 | 207.50p | 210.00p | 205.00p | 208.00p | 114999 |
04/08/2022 | 199.00p | 209.00p | 199.00p | 209.00p | 47412 |
03/08/2022 | 198.50p | 200.00p | 198.00p | 199.00p | 31186 |
02/08/2022 | 198.50p | 199.00p | 193.50p | 198.50p | 18958 |
01/08/2022 | 193.50p | 200.00p | 192.03p | 198.50p | 56712 |
29/07/2022 | 190.00p | 195.00p | 190.00p | 193.50p | 35498 |
28/07/2022 | 191.00p | 192.00p | 187.00p | 192.00p | 40510 |
27/07/2022 | 190.50p | 191.50p | 189.40p | 191.00p | 39107 |
26/07/2022 | 192.00p | 192.00p | 189.00p | 190.50p | 111769 |
25/07/2022 | 190.50p | 191.00p | 189.00p | 190.50p | 406552 |
22/07/2022 | 190.50p | 191.00p | 189.00p | 190.50p | 17170 |
21/07/2022 | 190.50p | 191.50p | 189.00p | 190.50p | 67845 |
20/07/2022 | 192.00p | 192.00p | 189.65p | 190.50p | 17988 |
19/07/2022 | 190.50p | 191.00p | 189.00p | 190.50p | 79221 |
18/07/2022 | 190.50p | 190.50p | 189.10p | 190.50p | 2882 |
15/07/2022 | 191.50p | 191.50p | 186.00p | 190.50p | 24280 |
14/07/2022 | 192.50p | 192.50p | 190.00p | 190.00p | 11376 |
13/07/2022 | 196.00p | 198.00p | 190.00p | 192.50p | 41576 |
12/07/2022 | 192.50p | 196.00p | 190.50p | 196.00p | 6991 |
11/07/2022 | 196.00p | 196.40p | 190.00p | 192.50p | 24542 |
08/07/2022 | 191.50p | 197.50p | 191.10p | 197.50p | 53206 |
07/07/2022 | 196.50p | 196.50p | 190.03p | 191.50p | 18899 |
06/07/2022 | 196.50p | 200.00p | 193.00p | 196.50p | 15891 |
05/07/2022 | 201.50p | 201.50p | 192.00p | 197.00p | 27860 |
04/07/2022 | 202.00p | 202.00p | 198.00p | 201.00p | 21491 |
01/07/2022 | 200.50p | 200.50p | 199.00p | 200.50p | 633890 |
30/06/2022 | 200.50p | 201.50p | 200.00p | 200.50p | 21533 |
29/06/2022 | 201.50p | 205.00p | 199.00p | 202.00p | 22665 |
28/06/2022 | 202.50p | 202.50p | 198.00p | 200.00p | 63252 |
27/06/2022 | 206.00p | 208.40p | 200.05p | 202.50p | 24189 |
24/06/2022 | 206.00p | 209.80p | 202.00p | 206.00p | 44964 |
23/06/2022 | 206.00p | 209.50p | 203.50p | 206.00p | 30936 |
22/06/2022 | 206.00p | 209.50p | 206.00p | 206.00p | 17456 |
21/06/2022 | 205.00p | 210.00p | 204.00p | 207.50p | 26798 |
20/06/2022 | 204.00p | 206.00p | 202.50p | 204.00p | 11217 |
17/06/2022 | 201.50p | 209.90p | 200.00p | 204.00p | 37543 |
16/06/2022 | 201.50p | 205.00p | 198.00p | 201.50p | 3588 |
15/06/2022 | 207.50p | 207.50p | 194.00p | 200.00p | 174270 |
14/06/2022 | 212.50p | 212.75p | 203.00p | 207.50p | 81606 |
13/06/2022 | 214.00p | 215.00p | 210.00p | 212.50p | 21389 |
10/06/2022 | 213.00p | 213.50p | 210.50p | 212.00p | 49116 |
09/06/2022 | 214.00p | 218.30p | 210.00p | 214.00p | 285068 |
08/06/2022 | 214.00p | 217.00p | 211.00p | 214.00p | 37807 |
07/06/2022 | 215.00p | 218.00p | 211.00p | 214.00p | 30015 |
06/06/2022 | 216.00p | 216.00p | 211.00p | 214.00p | 6293 |
01/06/2022 | 216.00p | 216.00p | 212.08p | 216.00p | 17378 |
31/05/2022 | 216.00p | 220.00p | 214.00p | 216.00p | 30293 |
27/05/2022 | 216.00p | 220.00p | 214.25p | 220.00p | 46506 |
26/05/2022 | 215.00p | 217.00p | 213.00p | 216.00p | 22733 |
25/05/2022 | 213.50p | 220.00p | 212.00p | 215.00p | 65264 |
24/05/2022 | 208.00p | 214.95p | 207.96p | 212.00p | 55727 |
23/05/2022 | 208.00p | 209.00p | 206.10p | 208.00p | 3716 |
20/05/2022 | 209.00p | 209.80p | 206.00p | 207.00p | 27944 |
19/05/2022 | 216.50p | 216.50p | 207.00p | 207.00p | 202831 |
18/05/2022 | 216.00p | 216.50p | 212.10p | 216.50p | 96271 |
17/05/2022 | 216.00p | 217.00p | 211.00p | 217.00p | 24851 |
16/05/2022 | 216.00p | 216.00p | 212.00p | 216.00p | 8476 |
13/05/2022 | 213.50p | 216.00p | 212.11p | 216.00p | 36454 |
12/05/2022 | 211.00p | 213.50p | 210.38p | 213.50p | 43548 |
11/05/2022 | 218.50p | 218.50p | 212.00p | 215.00p | 30373 |
10/05/2022 | 222.00p | 222.90p | 215.30p | 218.50p | 30119 |
09/05/2022 | 222.00p | 223.90p | 220.50p | 222.00p | 90109 |
06/05/2022 | 222.00p | 224.00p | 222.00p | 222.00p | 342557 |
05/05/2022 | 222.50p | 224.00p | 222.00p | 222.00p | 18371 |
04/05/2022 | 222.50p | 224.75p | 221.50p | 222.50p | 11056 |
03/05/2022 | 222.50p | 225.00p | 220.00p | 222.50p | 51102 |
29/04/2022 | 222.50p | 223.50p | 220.00p | 222.50p | 331333 |
28/04/2022 | 217.50p | 225.00p | 215.00p | 222.50p | 780693 |
27/04/2022 | 220.00p | 220.00p | 215.30p | 217.50p | 326004 |
26/04/2022 | 219.50p | 222.00p | 218.00p | 220.00p | 20559 |
25/04/2022 | 216.00p | 220.00p | 215.00p | 217.50p | 28324 |
22/04/2022 | 214.00p | 218.00p | 212.00p | 216.00p | 132529 |
21/04/2022 | 214.00p | 217.00p | 213.01p | 214.00p | 63474 |
20/04/2022 | 213.50p | 220.00p | 212.00p | 214.00p | 47212 |
19/04/2022 | 210.00p | 213.00p | 207.00p | 211.00p | 36324 |
14/04/2022 | 222.50p | 222.50p | 205.00p | 211.00p | 37896 |
13/04/2022 | 223.50p | 225.00p | 220.00p | 222.50p | 8444 |
12/04/2022 | 212.50p | 227.00p | 212.50p | 223.50p | 71042 |
11/04/2022 | 208.50p | 219.90p | 208.50p | 212.50p | 42255 |
08/04/2022 | 211.50p | 213.00p | 208.00p | 208.50p | 31147 |
07/04/2022 | 207.50p | 214.00p | 205.60p | 211.50p | 38393 |
06/04/2022 | 200.50p | 206.92p | 200.50p | 206.00p | 37447 |
05/04/2022 | 201.00p | 204.00p | 197.00p | 200.50p | 92289 |
04/04/2022 | 201.00p | 201.50p | 198.00p | 201.00p | 39387 |
01/04/2022 | 201.00p | 202.00p | 198.00p | 201.00p | 44204 |
31/03/2022 | 201.00p | 203.00p | 198.00p | 201.00p | 131671 |
30/03/2022 | 195.50p | 204.00p | 194.00p | 201.00p | 50780 |
29/03/2022 | 195.00p | 195.50p | 192.15p | 195.50p | 106405 |
28/03/2022 | 191.00p | 195.00p | 190.00p | 195.00p | 23535 |
25/03/2022 | 191.50p | 193.00p | 190.10p | 192.00p | 1734 |
24/03/2022 | 196.50p | 196.50p | 192.00p | 192.50p | 38670 |
23/03/2022 | 200.00p | 203.30p | 195.00p | 196.50p | 25942 |
22/03/2022 | 212.00p | 214.00p | 195.00p | 205.00p | 548614 |
21/03/2022 | 212.00p | 214.00p | 210.27p | 212.00p | 21372 |
18/03/2022 | 213.00p | 216.00p | 212.00p | 212.00p | 886874 |
17/03/2022 | 211.50p | 216.00p | 211.50p | 213.00p | 23223 |
16/03/2022 | 211.50p | 215.94p | 210.00p | 211.50p | 43213 |
15/03/2022 | 214.00p | 214.94p | 210.00p | 211.50p | 20966 |
14/03/2022 | 207.00p | 217.50p | 206.06p | 214.00p | 44366 |
11/03/2022 | 187.50p | 214.00p | 187.50p | 207.00p | 139465 |
10/03/2022 | 172.50p | 187.50p | 172.50p | 187.50p | 328937 |
09/03/2022 | 178.50p | 179.91p | 173.04p | 173.50p | 49564 |
08/03/2022 | 180.00p | 180.00p | 175.10p | 178.50p | 18532 |
07/03/2022 | 180.50p | 183.00p | 177.06p | 180.00p | 36044 |
04/03/2022 | 185.00p | 187.90p | 179.65p | 185.00p | 33093 |
03/03/2022 | 183.50p | 188.00p | 183.00p | 185.00p | 27555 |
02/03/2022 | 182.50p | 184.23p | 182.50p | 183.50p | 6148 |
01/03/2022 | 183.50p | 183.50p | 182.00p | 183.50p | 19423 |
28/02/2022 | 183.50p | 184.80p | 182.00p | 183.50p | 224996 |
25/02/2022 | 183.50p | 185.00p | 183.00p | 184.00p | 85780 |
24/02/2022 | 184.00p | 188.00p | 178.00p | 183.50p | 57713 |
23/02/2022 | 188.50p | 190.00p | 188.00p | 188.50p | 258243 |
22/02/2022 | 187.50p | 190.00p | 187.00p | 188.50p | 69766 |
21/02/2022 | 192.50p | 192.50p | 189.00p | 189.00p | 60852 |
18/02/2022 | 192.50p | 195.00p | 185.00p | 192.50p | 109236 |
17/02/2022 | 192.50p | 192.50p | 190.05p | 192.50p | 19942 |
16/02/2022 | 192.50p | 195.00p | 190.00p | 192.50p | 49621 |
15/02/2022 | 195.00p | 195.00p | 190.00p | 192.50p | 53560 |
14/02/2022 | 202.50p | 205.00p | 185.00p | 195.00p | 133320 |
11/02/2022 | 202.50p | 202.50p | 200.05p | 202.50p | 16559 |
10/02/2022 | 206.00p | 206.00p | 200.10p | 202.50p | 41524 |
09/02/2022 | 206.00p | 210.00p | 203.10p | 205.50p | 12666 |
08/02/2022 | 207.50p | 208.00p | 200.00p | 204.00p | 52447 |
07/02/2022 | 212.00p | 218.00p | 205.00p | 207.50p | 44901 |
04/02/2022 | 213.50p | 215.00p | 210.00p | 215.00p | 6755 |
03/02/2022 | 213.50p | 215.00p | 212.00p | 213.50p | 49776 |
02/02/2022 | 213.50p | 216.00p | 212.00p | 216.00p | 40066 |
01/02/2022 | 216.50p | 218.00p | 212.06p | 213.50p | 107479 |
31/01/2022 | 218.50p | 220.00p | 213.00p | 216.50p | 15731 |
28/01/2022 | 218.50p | 220.00p | 215.07p | 218.50p | 36301 |
27/01/2022 | 218.50p | 222.00p | 215.00p | 218.50p | 4054 |
26/01/2022 | 220.00p | 222.00p | 216.75p | 220.00p | 87914 |
25/01/2022 | 212.50p | 222.00p | 212.50p | 220.00p | 61877 |
24/01/2022 | 226.00p | 226.00p | 210.00p | 212.50p | 1002466 |
21/01/2022 | 225.00p | 227.00p | 221.50p | 226.00p | 73073 |
20/01/2022 | 222.00p | 230.00p | 220.96p | 230.00p | 22339 |
19/01/2022 | 220.00p | 222.54p | 218.48p | 222.00p | 97284 |
18/01/2022 | 218.50p | 221.00p | 217.17p | 218.00p | 231807 |
17/01/2022 | 221.00p | 221.00p | 215.84p | 219.00p | 84068 |
14/01/2022 | 224.00p | 228.00p | 220.00p | 221.00p | 86073 |
13/01/2022 | 227.50p | 229.00p | 223.00p | 223.00p | 28237 |
12/01/2022 | 222.50p | 230.00p | 220.02p | 230.00p | 101276 |
10/01/2022 | 221.00p | 222.00p | 215.10p | 218.50p | 28527 |
07/01/2022 | 221.00p | 221.00p | 218.85p | 219.50p | 32960 |
06/01/2022 | 226.00p | 226.00p | 215.21p | 219.50p | 90852 |
05/01/2022 | 226.00p | 227.00p | 223.00p | 226.00p | 26823 |
04/01/2022 | 231.50p | 231.50p | 223.97p | 226.00p | 52626 |
31/12/2021 | 231.50p | 231.50p | 228.00p | 231.50p | 4580 |
30/12/2021 | 231.50p | 237.00p | 228.00p | 237.00p | 4946 |
29/12/2021 | 231.50p | 233.00p | 228.00p | 233.00p | 30520 |
24/12/2021 | 231.50p | 232.00p | 231.50p | 231.50p | 2 |
23/12/2021 | 231.00p | 234.00p | 224.00p | 230.00p | 21116 |
22/12/2021 | 227.50p | 232.00p | 226.06p | 230.00p | 32233 |
21/12/2021 | 227.50p | 229.45p | 225.10p | 227.50p | 15995 |
20/12/2021 | 227.50p | 228.90p | 225.00p | 227.50p | 18055 |
17/12/2021 | 230.00p | 235.00p | 225.99p | 227.00p | 86516 |
16/12/2021 | 222.50p | 234.00p | 222.50p | 229.50p | 41744 |
15/12/2021 | 222.50p | 225.00p | 221.50p | 222.50p | 23190 |
14/12/2021 | 221.50p | 225.00p | 220.05p | 222.50p | 19419 |
13/12/2021 | 217.50p | 225.00p | 217.50p | 221.50p | 76191 |
10/12/2021 | 216.50p | 219.90p | 215.00p | 215.00p | 2702 |
*Close Price adjusted for both dividends and splits