Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 263.50p | 264.50p | 255.00p | 259.00p | 380127 |
13/10/2022 | 261.00p | 263.56p | 253.00p | 257.00p | 396091 |
12/10/2022 | 265.50p | 268.50p | 261.50p | 264.00p | 217354 |
11/10/2022 | 265.00p | 266.50p | 261.00p | 261.00p | 293446 |
10/10/2022 | 269.00p | 270.50p | 265.50p | 266.50p | 186017 |
07/10/2022 | 269.50p | 273.50p | 267.50p | 267.50p | 145390 |
06/10/2022 | 266.50p | 272.00p | 266.50p | 272.00p | 213862 |
05/10/2022 | 266.00p | 271.00p | 266.00p | 267.00p | 302370 |
04/10/2022 | 266.00p | 269.50p | 263.00p | 266.50p | 229240 |
03/10/2022 | 267.50p | 267.50p | 262.00p | 262.00p | 204068 |
30/09/2022 | 266.00p | 269.50p | 262.13p | 264.00p | 424588 |
29/09/2022 | 269.00p | 275.50p | 264.00p | 264.00p | 227683 |
28/09/2022 | 277.00p | 278.50p | 269.50p | 275.00p | 206615 |
27/09/2022 | 279.50p | 283.00p | 277.35p | 279.50p | 244266 |
26/09/2022 | 282.00p | 284.50p | 278.52p | 280.50p | 320969 |
23/09/2022 | 279.00p | 284.50p | 277.00p | 284.50p | 234931 |
22/09/2022 | 279.00p | 282.00p | 276.04p | 277.00p | 127381 |
21/09/2022 | 281.00p | 283.02p | 278.74p | 279.50p | 60839 |
20/09/2022 | 279.00p | 284.50p | 279.00p | 280.50p | 101437 |
16/09/2022 | 281.00p | 285.00p | 280.07p | 280.50p | 294598 |
15/09/2022 | 284.00p | 285.00p | 281.47p | 284.00p | 107529 |
14/09/2022 | 279.00p | 283.50p | 277.50p | 283.00p | 167043 |
13/09/2022 | 286.00p | 287.50p | 281.00p | 281.00p | 251756 |
12/09/2022 | 285.50p | 286.00p | 280.50p | 286.00p | 287558 |
09/09/2022 | 279.00p | 284.50p | 279.00p | 284.50p | 315527 |
08/09/2022 | 284.50p | 284.50p | 278.50p | 278.50p | 188620 |
07/09/2022 | 279.00p | 282.00p | 277.45p | 278.00p | 197795 |
06/09/2022 | 279.50p | 281.00p | 278.50p | 279.00p | 169941 |
05/09/2022 | 280.00p | 281.00p | 278.00p | 281.00p | 186422 |
02/09/2022 | 278.00p | 281.50p | 276.83p | 280.00p | 330867 |
01/09/2022 | 276.00p | 280.00p | 276.00p | 278.00p | 109440 |
31/08/2022 | 284.00p | 285.00p | 279.74p | 281.00p | 397332 |
30/08/2022 | 281.50p | 284.00p | 276.11p | 278.00p | 371679 |
26/08/2022 | 285.00p | 285.00p | 280.50p | 284.50p | 237316 |
25/08/2022 | 285.50p | 286.00p | 282.00p | 282.00p | 263829 |
24/08/2022 | 278.00p | 281.50p | 277.00p | 280.00p | 158611 |
23/08/2022 | 278.00p | 283.00p | 277.69p | 278.00p | 167482 |
22/08/2022 | 280.00p | 282.63p | 277.50p | 279.00p | 130092 |
19/08/2022 | 280.50p | 282.00p | 278.50p | 280.00p | 233783 |
18/08/2022 | 280.00p | 280.20p | 277.49p | 278.00p | 181042 |
17/08/2022 | 281.50p | 283.50p | 278.00p | 280.00p | 269041 |
16/08/2022 | 282.50p | 284.00p | 278.71p | 280.00p | 278664 |
15/08/2022 | 282.00p | 286.00p | 277.54p | 280.00p | 323468 |
12/08/2022 | 286.00p | 286.00p | 277.08p | 279.50p | 153501 |
11/08/2022 | 280.00p | 283.00p | 275.09p | 280.50p | 200132 |
10/08/2022 | 273.50p | 278.50p | 272.80p | 275.00p | 288554 |
09/08/2022 | 275.50p | 277.50p | 271.00p | 276.00p | 286276 |
08/08/2022 | 276.00p | 279.00p | 275.00p | 275.50p | 236846 |
05/08/2022 | 276.00p | 277.61p | 274.00p | 275.50p | 126635 |
04/08/2022 | 274.00p | 277.55p | 271.06p | 273.50p | 273441 |
03/08/2022 | 273.50p | 277.00p | 271.00p | 274.00p | 285417 |
02/08/2022 | 275.50p | 275.50p | 271.74p | 273.50p | 167936 |
01/08/2022 | 276.50p | 280.70p | 272.43p | 274.50p | 343877 |
29/07/2022 | 272.50p | 276.50p | 272.50p | 274.00p | 210850 |
28/07/2022 | 279.00p | 279.00p | 274.00p | 274.00p | 302833 |
27/07/2022 | 281.00p | 283.00p | 279.50p | 282.00p | 247388 |
26/07/2022 | 279.50p | 282.50p | 279.49p | 282.50p | 173563 |
25/07/2022 | 283.50p | 285.00p | 279.61p | 281.00p | 249300 |
22/07/2022 | 283.50p | 283.63p | 281.00p | 281.00p | 248211 |
21/07/2022 | 287.00p | 287.00p | 277.50p | 280.50p | 257375 |
20/07/2022 | 280.00p | 281.50p | 277.00p | 277.00p | 309768 |
19/07/2022 | 283.00p | 283.00p | 277.00p | 278.00p | 358521 |
18/07/2022 | 277.00p | 281.00p | 277.00p | 277.00p | 290940 |
15/07/2022 | 277.00p | 279.57p | 274.00p | 274.00p | 202152 |
14/07/2022 | 277.00p | 278.50p | 275.40p | 276.00p | 124471 |
13/07/2022 | 275.00p | 279.50p | 275.00p | 277.00p | 114836 |
12/07/2022 | 276.00p | 279.50p | 276.00p | 276.50p | 176308 |
11/07/2022 | 276.00p | 278.36p | 274.50p | 275.50p | 333108 |
08/07/2022 | 286.50p | 286.50p | 277.17p | 277.50p | 325423 |
07/07/2022 | 279.50p | 281.00p | 276.50p | 279.50p | 594926 |
06/07/2022 | 279.00p | 284.00p | 277.50p | 279.50p | 139483 |
05/07/2022 | 280.00p | 282.00p | 277.00p | 281.00p | 193979 |
04/07/2022 | 284.00p | 284.00p | 279.50p | 280.50p | 167957 |
01/07/2022 | 280.00p | 282.50p | 278.00p | 278.50p | 322685 |
30/06/2022 | 280.00p | 282.50p | 277.50p | 279.00p | 265446 |
29/06/2022 | 284.50p | 286.00p | 282.00p | 283.00p | 183001 |
28/06/2022 | 283.00p | 287.00p | 280.50p | 286.50p | 238231 |
27/06/2022 | 284.00p | 289.29p | 282.14p | 285.00p | 147467 |
24/06/2022 | 279.50p | 282.50p | 277.50p | 281.00p | 447942 |
23/06/2022 | 283.00p | 284.50p | 278.50p | 279.00p | 369258 |
22/06/2022 | 287.00p | 287.00p | 280.00p | 282.50p | 290642 |
21/06/2022 | 287.00p | 289.61p | 283.35p | 287.00p | 609146 |
20/06/2022 | 286.00p | 288.80p | 284.00p | 286.00p | 342569 |
17/06/2022 | 285.00p | 288.00p | 284.03p | 286.00p | 318180 |
16/06/2022 | 293.00p | 294.00p | 282.00p | 285.50p | 378983 |
15/06/2022 | 296.50p | 298.48p | 292.50p | 292.50p | 525306 |
14/06/2022 | 297.00p | 297.50p | 293.00p | 297.25p | 271847 |
13/06/2022 | 295.00p | 299.00p | 292.50p | 293.25p | 564936 |
10/06/2022 | 298.50p | 300.89p | 295.50p | 297.50p | 267916 |
09/06/2022 | 299.00p | 301.85p | 295.50p | 297.50p | 215293 |
08/06/2022 | 294.00p | 302.55p | 294.00p | 298.50p | 220152 |
07/06/2022 | 296.00p | 300.00p | 295.00p | 298.00p | 246009 |
06/06/2022 | 298.00p | 300.50p | 295.05p | 300.50p | 178831 |
01/06/2022 | 296.00p | 298.00p | 295.00p | 297.00p | 104032 |
31/05/2022 | 297.50p | 297.50p | 294.50p | 296.00p | 300846 |
30/05/2022 | 293.00p | 296.00p | 292.34p | 295.50p | 246949 |
27/05/2022 | 291.00p | 292.27p | 287.56p | 292.00p | 165763 |
26/05/2022 | 290.50p | 290.50p | 285.50p | 287.00p | 224994 |
25/05/2022 | 287.00p | 290.00p | 285.50p | 285.50p | 168584 |
24/05/2022 | 288.50p | 289.00p | 284.50p | 285.00p | 272020 |
23/05/2022 | 285.00p | 290.50p | 285.00p | 288.00p | 387077 |
20/05/2022 | 285.50p | 294.00p | 285.50p | 290.50p | 128127 |
19/05/2022 | 288.50p | 291.00p | 285.00p | 286.00p | 413731 |
18/05/2022 | 292.00p | 292.00p | 288.00p | 288.50p | 388024 |
17/05/2022 | 291.50p | 293.50p | 288.00p | 290.00p | 484439 |
16/05/2022 | 286.50p | 292.02p | 286.50p | 288.00p | 255163 |
13/05/2022 | 295.00p | 295.00p | 286.50p | 290.00p | 412860 |
12/05/2022 | 288.00p | 289.64p | 281.87p | 287.50p | 571652 |
11/05/2022 | 288.00p | 294.00p | 288.00p | 289.00p | 273496 |
10/05/2022 | 290.00p | 293.50p | 289.98p | 291.50p | 202997 |
09/05/2022 | 290.00p | 294.92p | 289.00p | 292.50p | 189623 |
06/05/2022 | 295.50p | 298.50p | 292.40p | 296.50p | 141028 |
05/05/2022 | 298.00p | 301.50p | 296.00p | 298.00p | 220318 |
04/05/2022 | 302.50p | 303.00p | 295.80p | 296.00p | 250317 |
03/05/2022 | 299.50p | 302.50p | 296.50p | 300.50p | 428580 |
29/04/2022 | 298.00p | 303.50p | 298.00p | 300.00p | 309970 |
28/04/2022 | 298.00p | 301.50p | 295.00p | 298.50p | 272557 |
27/04/2022 | 301.00p | 303.50p | 297.50p | 301.00p | 229775 |
26/04/2022 | 302.50p | 303.00p | 300.00p | 300.50p | 412144 |
25/04/2022 | 297.50p | 301.50p | 295.50p | 299.00p | 370755 |
22/04/2022 | 302.50p | 303.50p | 299.45p | 302.00p | 288310 |
21/04/2022 | 302.50p | 304.00p | 301.00p | 302.00p | 333415 |
20/04/2022 | 300.50p | 303.24p | 297.50p | 301.00p | 250387 |
19/04/2022 | 298.50p | 302.50p | 294.50p | 299.50p | 524609 |
14/04/2022 | 302.50p | 302.50p | 299.00p | 300.50p | 229889 |
13/04/2022 | 298.00p | 303.02p | 295.00p | 302.00p | 370882 |
12/04/2022 | 303.00p | 303.00p | 296.00p | 297.50p | 535650 |
11/04/2022 | 298.00p | 305.00p | 296.50p | 296.50p | 970437 |
08/04/2022 | 298.50p | 302.69p | 296.50p | 298.00p | 445195 |
07/04/2022 | 294.00p | 300.79p | 294.00p | 296.50p | 538320 |
06/04/2022 | 301.00p | 302.00p | 295.00p | 295.00p | 521447 |
05/04/2022 | 302.00p | 302.00p | 293.50p | 299.00p | 354834 |
04/04/2022 | 301.50p | 301.50p | 292.50p | 300.00p | 473671 |
01/04/2022 | 293.50p | 298.65p | 292.16p | 294.50p | 225163 |
31/03/2022 | 295.00p | 298.00p | 292.50p | 295.00p | 247277 |
30/03/2022 | 294.50p | 302.00p | 292.00p | 297.00p | 330206 |
29/03/2022 | 297.00p | 297.00p | 290.75p | 297.00p | 424130 |
28/03/2022 | 293.00p | 300.00p | 290.00p | 293.50p | 374864 |
25/03/2022 | 295.50p | 298.50p | 289.50p | 294.50p | 423174 |
24/03/2022 | 297.50p | 300.00p | 290.00p | 294.00p | 298162 |
23/03/2022 | 294.00p | 297.50p | 291.50p | 297.00p | 305810 |
22/03/2022 | 288.00p | 300.00p | 288.00p | 294.00p | 240704 |
21/03/2022 | 298.00p | 298.00p | 290.89p | 292.50p | 259894 |
18/03/2022 | 295.00p | 299.00p | 290.25p | 296.50p | 249464 |
17/03/2022 | 296.00p | 300.00p | 288.00p | 295.00p | 322154 |
16/03/2022 | 286.00p | 293.50p | 284.50p | 284.50p | 439505 |
15/03/2022 | 279.00p | 284.45p | 275.45p | 283.00p | 454587 |
14/03/2022 | 282.00p | 286.53p | 276.08p | 280.00p | 345253 |
11/03/2022 | 280.50p | 290.00p | 279.69p | 283.50p | 325996 |
10/03/2022 | 288.00p | 288.00p | 278.00p | 278.00p | 244241 |
09/03/2022 | 280.00p | 288.50p | 278.00p | 278.50p | 405264 |
08/03/2022 | 276.00p | 286.49p | 272.50p | 276.00p | 301294 |
07/03/2022 | 284.00p | 284.00p | 264.32p | 274.50p | 688821 |
04/03/2022 | 289.00p | 289.50p | 280.00p | 284.50p | 616971 |
03/03/2022 | 292.50p | 293.00p | 288.00p | 290.50p | 292271 |
02/03/2022 | 286.00p | 292.50p | 285.00p | 290.00p | 365395 |
01/03/2022 | 290.50p | 291.50p | 286.00p | 290.50p | 457598 |
28/02/2022 | 291.00p | 291.00p | 284.85p | 288.00p | 347615 |
25/02/2022 | 286.50p | 291.50p | 283.76p | 291.00p | 314951 |
24/02/2022 | 286.50p | 289.00p | 282.00p | 286.50p | 547276 |
23/02/2022 | 297.50p | 298.06p | 290.00p | 290.00p | 243698 |
22/02/2022 | 291.00p | 294.00p | 287.55p | 293.50p | 451335 |
21/02/2022 | 299.00p | 299.00p | 292.00p | 296.00p | 321764 |
18/02/2022 | 297.00p | 299.45p | 293.50p | 296.00p | 221185 |
17/02/2022 | 299.00p | 299.50p | 294.42p | 299.50p | 210122 |
16/02/2022 | 295.50p | 299.50p | 293.50p | 295.50p | 361679 |
15/02/2022 | 298.00p | 298.00p | 295.10p | 297.00p | 217675 |
14/02/2022 | 300.00p | 300.00p | 294.00p | 296.50p | 517103 |
11/02/2022 | 300.50p | 301.21p | 294.00p | 300.50p | 677215 |
10/02/2022 | 300.00p | 302.00p | 296.50p | 301.50p | 431685 |
09/02/2022 | 296.50p | 299.50p | 295.50p | 297.50p | 297971 |
08/02/2022 | 293.50p | 297.50p | 293.50p | 296.50p | 451178 |
07/02/2022 | 296.00p | 298.00p | 292.00p | 295.50p | 339649 |
04/02/2022 | 293.00p | 296.73p | 290.50p | 295.50p | 219497 |
03/02/2022 | 292.00p | 300.00p | 289.00p | 291.50p | 398739 |
02/02/2022 | 294.00p | 300.00p | 290.29p | 291.00p | 495423 |
01/02/2022 | 294.00p | 296.50p | 291.50p | 293.00p | 358247 |
31/01/2022 | 301.00p | 301.00p | 288.74p | 293.50p | 462363 |
28/01/2022 | 294.50p | 297.00p | 289.85p | 293.50p | 352823 |
27/01/2022 | 294.00p | 297.50p | 290.50p | 297.50p | 496361 |
26/01/2022 | 302.50p | 305.50p | 298.00p | 298.00p | 566342 |
25/01/2022 | 295.50p | 306.00p | 295.50p | 302.00p | 524683 |
24/01/2022 | 298.50p | 307.00p | 296.13p | 298.50p | 593659 |
21/01/2022 | 302.00p | 306.40p | 298.00p | 302.00p | 387921 |
20/01/2022 | 303.50p | 307.50p | 302.30p | 304.00p | 314877 |
19/01/2022 | 299.00p | 304.00p | 298.40p | 301.00p | 400156 |
18/01/2022 | 303.00p | 304.00p | 296.50p | 299.00p | 440052 |
17/01/2022 | 300.50p | 304.00p | 298.00p | 303.00p | 285286 |
14/01/2022 | 300.00p | 302.50p | 297.50p | 299.00p | 357825 |
13/01/2022 | 299.00p | 303.00p | 296.00p | 298.50p | 338543 |
12/01/2022 | 300.00p | 304.50p | 296.00p | 296.00p | 367895 |
10/01/2022 | 297.50p | 298.50p | 292.50p | 292.50p | 346001 |
07/01/2022 | 293.50p | 299.00p | 293.00p | 293.50p | 331587 |
06/01/2022 | 295.00p | 299.50p | 294.11p | 296.00p | 392574 |
05/01/2022 | 296.00p | 302.50p | 296.00p | 297.00p | 242569 |
04/01/2022 | 304.00p | 304.00p | 295.50p | 295.50p | 408092 |
31/12/2021 | 300.00p | 302.00p | 294.00p | 295.00p | 105652 |
30/12/2021 | 297.00p | 302.50p | 294.50p | 296.00p | 162045 |
29/12/2021 | 295.00p | 301.00p | 294.36p | 295.50p | 190414 |
24/12/2021 | 297.00p | 299.50p | 294.00p | 295.50p | 138839 |
*Close Price adjusted for both dividends and splits