Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 214.80p | 219.00p | 211.20p | 217.20p | 1073013 |
30/09/2022 | 218.20p | 226.40p | 216.20p | 219.80p | 595911 |
29/09/2022 | 226.00p | 226.00p | 218.00p | 220.20p | 942241 |
28/09/2022 | 220.20p | 225.80p | 212.00p | 225.40p | 841875 |
27/09/2022 | 220.60p | 229.40p | 220.60p | 222.40p | 1002907 |
26/09/2022 | 225.00p | 227.20p | 219.40p | 226.00p | 406258 |
23/09/2022 | 228.60p | 231.40p | 218.60p | 223.40p | 497063 |
22/09/2022 | 233.00p | 236.40p | 227.40p | 227.40p | 287219 |
21/09/2022 | 226.80p | 238.20p | 226.00p | 235.40p | 322009 |
20/09/2022 | 247.40p | 256.80p | 225.40p | 232.00p | 600828 |
19/09/2022 | 261.40p | 263.43p | 250.00p | 254.00p | 844733 |
16/09/2022 | 261.40p | 263.43p | 250.00p | 254.00p | 818447 |
15/09/2022 | 243.80p | 255.80p | 243.80p | 252.20p | 533052 |
14/09/2022 | 255.00p | 256.20p | 248.40p | 249.20p | 401417 |
13/09/2022 | 280.80p | 280.80p | 255.40p | 255.40p | 543975 |
12/09/2022 | 262.00p | 274.80p | 262.00p | 274.20p | 519209 |
09/09/2022 | 254.00p | 271.04p | 254.00p | 268.00p | 635276 |
08/09/2022 | 273.40p | 275.00p | 256.60p | 258.20p | 3393652 |
07/09/2022 | 272.20p | 275.60p | 270.00p | 272.00p | 834088 |
06/09/2022 | 270.00p | 276.80p | 270.00p | 273.20p | 762183 |
05/09/2022 | 267.20p | 270.40p | 266.40p | 270.40p | 2711206 |
02/09/2022 | 259.20p | 272.60p | 259.20p | 272.60p | 734855 |
01/09/2022 | 264.60p | 267.20p | 263.80p | 265.00p | 1982186 |
31/08/2022 | 271.60p | 271.60p | 263.60p | 268.60p | 712309 |
30/08/2022 | 268.80p | 269.20p | 259.89p | 265.00p | 1198097 |
29/08/2022 | 260.20p | 264.00p | 259.60p | 263.60p | 586714 |
26/08/2022 | 260.20p | 264.00p | 259.60p | 263.60p | 575574 |
25/08/2022 | 256.20p | 261.20p | 254.20p | 261.00p | 350209 |
24/08/2022 | 249.80p | 258.00p | 249.80p | 258.00p | 1293380 |
23/08/2022 | 254.00p | 257.00p | 252.40p | 257.00p | 2049944 |
22/08/2022 | 260.60p | 260.60p | 253.80p | 255.60p | 460274 |
19/08/2022 | 260.80p | 263.80p | 257.60p | 260.00p | 285754 |
18/08/2022 | 264.40p | 268.20p | 256.80p | 263.60p | 187489 |
17/08/2022 | 276.60p | 276.60p | 260.20p | 260.20p | 1305846 |
16/08/2022 | 282.40p | 283.40p | 273.40p | 273.40p | 676723 |
15/08/2022 | 275.60p | 278.00p | 271.00p | 277.60p | 271325 |
12/08/2022 | 272.40p | 277.40p | 269.20p | 274.20p | 205042 |
11/08/2022 | 278.40p | 282.40p | 270.20p | 272.20p | 227197 |
10/08/2022 | 260.60p | 271.00p | 259.24p | 271.00p | 197854 |
09/08/2022 | 273.80p | 274.20p | 260.40p | 261.40p | 134194 |
08/08/2022 | 273.40p | 276.40p | 269.40p | 274.20p | 303598 |
05/08/2022 | 274.00p | 274.60p | 264.80p | 267.20p | 458386 |
04/08/2022 | 264.80p | 270.00p | 261.00p | 269.80p | 3071466 |
03/08/2022 | 260.60p | 262.80p | 257.40p | 261.40p | 260073 |
02/08/2022 | 274.20p | 275.00p | 259.80p | 260.60p | 2524462 |
01/08/2022 | 273.40p | 277.40p | 272.11p | 276.20p | 627785 |
29/07/2022 | 265.00p | 274.80p | 261.46p | 273.60p | 479140 |
28/07/2022 | 247.00p | 261.13p | 247.00p | 259.20p | 361239 |
27/07/2022 | 247.00p | 258.60p | 247.00p | 253.40p | 294592 |
26/07/2022 | 257.00p | 257.23p | 250.40p | 252.80p | 1780211 |
25/07/2022 | 257.80p | 259.80p | 255.60p | 256.60p | 548296 |
22/07/2022 | 256.80p | 262.20p | 254.60p | 259.60p | 481163 |
21/07/2022 | 246.40p | 258.60p | 246.40p | 257.80p | 526757 |
20/07/2022 | 247.00p | 248.40p | 243.60p | 248.00p | 623156 |
19/07/2022 | 244.00p | 247.40p | 238.80p | 243.20p | 1648405 |
18/07/2022 | 248.60p | 251.00p | 240.00p | 249.00p | 412719 |
15/07/2022 | 235.40p | 245.40p | 234.20p | 245.00p | 382274 |
14/07/2022 | 247.60p | 247.60p | 233.80p | 236.00p | 924860 |
13/07/2022 | 244.20p | 244.20p | 234.80p | 241.40p | 1456526 |
12/07/2022 | 236.20p | 241.20p | 229.20p | 238.80p | 1140195 |
11/07/2022 | 223.00p | 232.20p | 222.60p | 232.20p | 797483 |
08/07/2022 | 218.60p | 229.80p | 217.40p | 227.20p | 798084 |
07/07/2022 | 216.20p | 223.80p | 216.20p | 222.40p | 315195 |
06/07/2022 | 207.20p | 222.20p | 207.20p | 221.80p | 638686 |
05/07/2022 | 222.40p | 222.40p | 207.80p | 213.00p | 475016 |
04/07/2022 | 223.80p | 224.60p | 216.00p | 217.40p | 241186 |
01/07/2022 | 220.00p | 223.64p | 218.80p | 223.20p | 471523 |
30/06/2022 | 229.40p | 229.40p | 218.80p | 224.80p | 649713 |
29/06/2022 | 237.20p | 237.60p | 229.60p | 231.40p | 429505 |
28/06/2022 | 250.40p | 250.40p | 238.80p | 239.40p | 463500 |
27/06/2022 | 234.40p | 246.00p | 234.40p | 245.20p | 1985969 |
24/06/2022 | 231.80p | 241.40p | 229.40p | 239.80p | 1544701 |
23/06/2022 | 235.80p | 237.60p | 230.00p | 230.40p | 1256979 |
22/06/2022 | 233.20p | 236.60p | 223.73p | 236.60p | 1468440 |
21/06/2022 | 242.80p | 245.60p | 233.40p | 235.40p | 683690 |
20/06/2022 | 254.00p | 254.00p | 242.20p | 245.00p | 386523 |
17/06/2022 | 256.80p | 256.80p | 249.20p | 252.40p | 940629 |
16/06/2022 | 259.00p | 259.16p | 249.40p | 250.40p | 1243535 |
15/06/2022 | 265.80p | 267.40p | 258.40p | 261.40p | 400896 |
14/06/2022 | 260.60p | 263.80p | 259.00p | 260.20p | 1387845 |
13/06/2022 | 262.20p | 265.00p | 255.07p | 262.00p | 980361 |
10/06/2022 | 275.20p | 275.80p | 265.38p | 267.40p | 558210 |
09/06/2022 | 289.20p | 289.20p | 276.20p | 276.40p | 443864 |
08/06/2022 | 300.20p | 300.20p | 287.20p | 289.00p | 2195326 |
07/06/2022 | 299.00p | 305.20p | 291.40p | 294.20p | 3260284 |
06/06/2022 | 312.40p | 315.32p | 303.80p | 303.80p | 1565766 |
03/06/2022 | 304.80p | 315.00p | 301.00p | 309.80p | 569655 |
02/06/2022 | 304.80p | 315.00p | 301.00p | 309.80p | 569655 |
01/06/2022 | 304.80p | 315.00p | 301.00p | 309.80p | 550629 |
31/05/2022 | 291.80p | 305.00p | 285.40p | 301.60p | 1869979 |
27/05/2022 | 281.00p | 296.20p | 281.00p | 291.80p | 1270440 |
26/05/2022 | 344.20p | 346.00p | 283.80p | 284.20p | 2709774 |
25/05/2022 | 349.80p | 354.40p | 344.80p | 349.40p | 183551 |
24/05/2022 | 360.00p | 360.00p | 346.60p | 353.60p | 258941 |
23/05/2022 | 351.40p | 357.80p | 349.60p | 357.80p | 293163 |
20/05/2022 | 347.80p | 349.40p | 340.00p | 345.80p | 437071 |
19/05/2022 | 345.60p | 345.60p | 330.40p | 338.20p | 227218 |
18/05/2022 | 351.60p | 357.20p | 347.20p | 348.80p | 177796 |
17/05/2022 | 354.80p | 359.00p | 351.80p | 355.00p | 323777 |
16/05/2022 | 359.40p | 359.40p | 347.80p | 352.80p | 287633 |
13/05/2022 | 343.60p | 351.60p | 343.00p | 350.60p | 516786 |
12/05/2022 | 340.20p | 341.20p | 330.00p | 340.80p | 168742 |
11/05/2022 | 346.20p | 346.60p | 336.60p | 341.80p | 401502 |
10/05/2022 | 333.20p | 343.40p | 328.20p | 337.80p | 267282 |
09/05/2022 | 345.60p | 345.60p | 329.80p | 333.00p | 320744 |
06/05/2022 | 342.20p | 342.20p | 333.20p | 337.20p | 411710 |
05/05/2022 | 351.40p | 356.60p | 341.40p | 343.20p | 322907 |
04/05/2022 | 354.20p | 355.93p | 341.00p | 348.20p | 468889 |
03/05/2022 | 351.60p | 361.80p | 351.60p | 356.60p | 326635 |
02/05/2022 | 359.80p | 365.40p | 356.00p | 360.40p | 223786 |
29/04/2022 | 359.80p | 365.40p | 356.00p | 360.40p | 223104 |
28/04/2022 | 360.60p | 363.60p | 354.20p | 355.00p | 364507 |
27/04/2022 | 359.80p | 368.00p | 355.40p | 356.60p | 749731 |
26/04/2022 | 371.80p | 376.80p | 367.60p | 367.60p | 521562 |
25/04/2022 | 378.00p | 379.60p | 366.60p | 375.20p | 553724 |
22/04/2022 | 380.00p | 389.11p | 377.80p | 381.60p | 387469 |
21/04/2022 | 401.40p | 403.20p | 387.20p | 388.60p | 428719 |
20/04/2022 | 404.40p | 409.40p | 401.20p | 402.20p | 1109933 |
19/04/2022 | 406.80p | 412.00p | 398.20p | 402.80p | 270978 |
18/04/2022 | 414.60p | 418.01p | 411.80p | 416.20p | 6186097 |
15/04/2022 | 414.60p | 418.01p | 411.80p | 416.20p | 6186097 |
14/04/2022 | 414.60p | 418.01p | 411.80p | 416.20p | 6186097 |
13/04/2022 | 423.40p | 427.60p | 410.60p | 416.20p | 240193 |
12/04/2022 | 419.40p | 427.80p | 419.40p | 423.00p | 292247 |
11/04/2022 | 420.40p | 434.00p | 420.40p | 428.60p | 303770 |
08/04/2022 | 429.60p | 432.00p | 427.60p | 431.00p | 144630 |
07/04/2022 | 422.80p | 431.60p | 421.40p | 427.00p | 194965 |
06/04/2022 | 451.20p | 453.80p | 419.80p | 424.60p | 346783 |
05/04/2022 | 431.20p | 439.20p | 428.80p | 438.20p | 1178076 |
04/04/2022 | 426.80p | 433.20p | 420.40p | 431.00p | 247665 |
01/04/2022 | 422.40p | 426.20p | 420.00p | 425.40p | 187686 |
31/03/2022 | 406.60p | 427.80p | 406.60p | 421.00p | 538176 |
30/03/2022 | 425.60p | 425.60p | 412.20p | 420.20p | 487215 |
29/03/2022 | 424.20p | 428.80p | 416.00p | 425.00p | 1023583 |
28/03/2022 | 422.20p | 422.20p | 412.80p | 414.20p | 320601 |
25/03/2022 | 408.40p | 419.80p | 408.40p | 412.20p | 194675 |
24/03/2022 | 417.00p | 417.80p | 412.20p | 415.00p | 474933 |
23/03/2022 | 418.40p | 426.20p | 416.00p | 418.20p | 134187 |
22/03/2022 | 430.60p | 431.80p | 422.00p | 424.60p | 385113 |
21/03/2022 | 436.40p | 436.40p | 415.20p | 423.20p | 320347 |
18/03/2022 | 433.60p | 434.40p | 420.60p | 433.20p | 690794 |
17/03/2022 | 431.00p | 436.60p | 427.80p | 436.60p | 259874 |
16/03/2022 | 416.00p | 430.20p | 409.20p | 430.20p | 1005738 |
15/03/2022 | 426.40p | 426.40p | 404.80p | 404.80p | 406745 |
14/03/2022 | 412.00p | 419.00p | 410.40p | 414.20p | 193047 |
11/03/2022 | 387.40p | 413.80p | 387.40p | 408.80p | 286954 |
10/03/2022 | 404.00p | 404.00p | 392.40p | 396.00p | 264989 |
09/03/2022 | 363.60p | 399.80p | 363.60p | 399.80p | 403964 |
08/03/2022 | 380.00p | 382.00p | 371.40p | 372.00p | 372062 |
07/03/2022 | 382.80p | 385.20p | 363.60p | 377.60p | 465551 |
04/03/2022 | 409.40p | 409.40p | 383.80p | 385.40p | 250366 |
03/03/2022 | 414.00p | 419.80p | 399.20p | 399.60p | 312561 |
02/03/2022 | 414.80p | 420.80p | 406.00p | 416.20p | 315808 |
01/03/2022 | 441.80p | 441.80p | 411.00p | 411.00p | 203156 |
28/02/2022 | 440.00p | 440.00p | 424.56p | 432.20p | 281752 |
25/02/2022 | 413.20p | 429.60p | 413.20p | 429.20p | 246583 |
24/02/2022 | 426.40p | 426.40p | 412.20p | 422.20p | 424430 |
23/02/2022 | 423.40p | 436.80p | 422.80p | 430.60p | 790934 |
22/02/2022 | 422.40p | 429.60p | 420.20p | 425.00p | 453819 |
21/02/2022 | 425.60p | 435.40p | 425.00p | 428.80p | 255461 |
18/02/2022 | 442.00p | 442.60p | 432.00p | 432.00p | 163455 |
17/02/2022 | 445.40p | 450.20p | 440.80p | 440.80p | 260809 |
16/02/2022 | 459.20p | 459.20p | 443.40p | 448.20p | 213375 |
15/02/2022 | 458.20p | 460.40p | 451.52p | 458.00p | 322825 |
14/02/2022 | 458.00p | 461.60p | 448.80p | 452.40p | 184400 |
11/02/2022 | 474.40p | 474.76p | 464.60p | 466.60p | 164386 |
10/02/2022 | 483.00p | 483.00p | 471.00p | 475.40p | 254774 |
09/02/2022 | 481.00p | 486.20p | 478.40p | 482.20p | 821623 |
08/02/2022 | 489.40p | 489.40p | 472.60p | 477.80p | 345096 |
07/02/2022 | 472.40p | 479.40p | 472.40p | 479.00p | 324206 |
04/02/2022 | 490.40p | 490.40p | 475.20p | 475.80p | 289604 |
03/02/2022 | 487.80p | 493.40p | 486.00p | 486.00p | 818252 |
02/02/2022 | 498.00p | 501.00p | 487.20p | 491.20p | 611755 |
01/02/2022 | 505.00p | 505.00p | 493.20p | 496.80p | 288685 |
31/01/2022 | 472.00p | 495.20p | 472.00p | 492.40p | 234124 |
28/01/2022 | 474.20p | 485.65p | 474.00p | 483.60p | 1175519 |
27/01/2022 | 484.80p | 489.20p | 481.40p | 486.40p | 782434 |
26/01/2022 | 493.80p | 502.50p | 490.20p | 490.60p | 1212899 |
25/01/2022 | 503.00p | 503.00p | 491.00p | 493.40p | 357727 |
24/01/2022 | 514.00p | 516.50p | 492.00p | 495.00p | 428256 |
21/01/2022 | 520.00p | 521.50p | 515.00p | 516.50p | 309786 |
20/01/2022 | 524.00p | 527.00p | 519.50p | 524.00p | 454729 |
19/01/2022 | 520.00p | 525.00p | 511.50p | 521.00p | 762241 |
18/01/2022 | 536.00p | 536.00p | 516.50p | 524.50p | 1219223 |
17/01/2022 | 520.50p | 529.00p | 520.50p | 527.00p | 1045036 |
14/01/2022 | 532.50p | 532.50p | 517.50p | 519.00p | 949420 |
13/01/2022 | 550.00p | 550.00p | 528.50p | 528.50p | 180417 |
12/01/2022 | 534.00p | 539.50p | 531.50p | 535.00p | 176213 |
10/01/2022 | 528.50p | 545.00p | 528.50p | 532.50p | 714970 |
07/01/2022 | 536.50p | 545.50p | 536.50p | 543.00p | 858400 |
06/01/2022 | 545.00p | 550.50p | 544.50p | 546.50p | 865993 |
05/01/2022 | 544.00p | 563.50p | 544.00p | 554.00p | 183439 |
04/01/2022 | 566.50p | 566.50p | 554.00p | 559.50p | 413440 |
03/01/2022 | 545.00p | 562.00p | 545.00p | 560.50p | 143181 |
31/12/2021 | 545.00p | 562.00p | 545.00p | 560.50p | 143181 |
30/12/2021 | 535.00p | 555.00p | 535.00p | 554.00p | 387296 |
29/12/2021 | 530.00p | 544.50p | 525.50p | 543.50p | 838670 |
28/12/2021 | 525.50p | 535.00p | 524.00p | 524.00p | 68199 |
27/12/2021 | 525.50p | 535.00p | 524.00p | 524.00p | 68199 |
24/12/2021 | 525.50p | 535.00p | 524.00p | 524.00p | 68199 |
*Close Price adjusted for both dividends and splits