Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 462.60p | 470.00p | 456.20p | 464.40p | 235307 |
23/09/2022 | 480.00p | 488.20p | 466.80p | 466.80p | 533055 |
22/09/2022 | 496.20p | 497.40p | 484.00p | 487.40p | 222874 |
21/09/2022 | 490.60p | 501.50p | 486.60p | 497.60p | 250013 |
20/09/2022 | 515.00p | 523.00p | 490.80p | 497.00p | 565855 |
19/09/2022 | 510.00p | 536.00p | 503.00p | 515.00p | 355666 |
16/09/2022 | 510.00p | 536.00p | 503.00p | 515.00p | 318001 |
15/09/2022 | 506.00p | 518.50p | 501.00p | 509.00p | 115840 |
14/09/2022 | 501.00p | 520.00p | 497.07p | 509.50p | 178861 |
13/09/2022 | 550.00p | 550.50p | 523.00p | 523.00p | 251485 |
12/09/2022 | 532.50p | 544.50p | 521.50p | 538.50p | 300796 |
09/09/2022 | 516.00p | 524.50p | 514.00p | 521.00p | 175171 |
08/09/2022 | 498.40p | 522.00p | 495.00p | 513.50p | 237150 |
07/09/2022 | 496.00p | 510.50p | 495.60p | 505.00p | 418773 |
06/09/2022 | 522.00p | 529.50p | 487.00p | 511.00p | 238040 |
05/09/2022 | 469.20p | 489.80p | 469.20p | 488.60p | 263877 |
02/09/2022 | 478.00p | 498.20p | 466.65p | 484.00p | 137673 |
01/09/2022 | 488.20p | 488.20p | 468.42p | 471.80p | 216097 |
31/08/2022 | 490.60p | 493.60p | 478.00p | 482.00p | 439443 |
30/08/2022 | 498.00p | 500.13p | 485.82p | 490.80p | 342100 |
26/08/2022 | 505.00p | 506.00p | 492.00p | 492.00p | 404668 |
25/08/2022 | 500.00p | 510.12p | 499.40p | 499.60p | 524609 |
24/08/2022 | 510.00p | 516.53p | 499.80p | 505.50p | 363584 |
23/08/2022 | 512.00p | 530.50p | 509.50p | 512.00p | 318794 |
22/08/2022 | 534.00p | 537.33p | 512.00p | 522.50p | 189080 |
19/08/2022 | 565.50p | 569.50p | 534.00p | 534.00p | 206898 |
18/08/2022 | 551.00p | 557.87p | 545.50p | 551.00p | 151475 |
17/08/2022 | 563.50p | 603.65p | 547.92p | 548.50p | 222284 |
16/08/2022 | 563.00p | 591.00p | 563.00p | 581.00p | 114654 |
15/08/2022 | 620.00p | 620.00p | 580.50p | 584.50p | 99083 |
12/08/2022 | 580.00p | 593.00p | 575.50p | 593.00p | 91771 |
11/08/2022 | 595.00p | 597.50p | 576.00p | 580.50p | 132957 |
10/08/2022 | 556.00p | 584.50p | 545.50p | 583.50p | 204173 |
09/08/2022 | 595.00p | 595.00p | 557.50p | 560.00p | 228432 |
08/08/2022 | 580.00p | 583.50p | 572.50p | 581.00p | 105581 |
05/08/2022 | 570.00p | 580.50p | 569.50p | 573.00p | 111857 |
04/08/2022 | 582.50p | 582.50p | 566.50p | 576.50p | 126463 |
03/08/2022 | 572.00p | 572.00p | 555.50p | 570.00p | 162703 |
02/08/2022 | 555.00p | 563.00p | 546.00p | 558.00p | 204694 |
01/08/2022 | 596.00p | 596.00p | 555.50p | 560.00p | 223460 |
29/07/2022 | 544.50p | 567.00p | 544.50p | 556.50p | 226885 |
28/07/2022 | 533.50p | 555.88p | 533.50p | 551.50p | 378471 |
27/07/2022 | 541.50p | 563.00p | 537.50p | 550.00p | 381045 |
26/07/2022 | 535.00p | 559.50p | 535.00p | 541.50p | 167271 |
25/07/2022 | 595.00p | 595.00p | 559.00p | 560.00p | 130167 |
22/07/2022 | 550.50p | 576.50p | 550.50p | 566.00p | 123262 |
21/07/2022 | 594.50p | 594.50p | 552.50p | 565.00p | 153885 |
20/07/2022 | 540.50p | 580.00p | 540.50p | 568.50p | 241867 |
19/07/2022 | 580.00p | 580.00p | 547.50p | 556.00p | 219442 |
18/07/2022 | 565.00p | 575.00p | 547.00p | 560.50p | 301634 |
15/07/2022 | 527.00p | 549.00p | 515.50p | 543.50p | 352519 |
14/07/2022 | 584.50p | 588.20p | 540.00p | 540.00p | 510002 |
13/07/2022 | 597.50p | 602.50p | 560.00p | 577.50p | 785784 |
12/07/2022 | 646.50p | 646.50p | 616.00p | 630.00p | 684529 |
11/07/2022 | 646.50p | 646.50p | 600.80p | 623.50p | 232559 |
08/07/2022 | 606.50p | 621.50p | 601.50p | 616.50p | 222009 |
07/07/2022 | 586.00p | 630.50p | 586.00p | 611.50p | 135990 |
06/07/2022 | 617.50p | 632.50p | 603.50p | 616.00p | 170336 |
05/07/2022 | 622.00p | 626.50p | 598.50p | 605.50p | 370886 |
04/07/2022 | 632.50p | 644.00p | 620.00p | 620.00p | 260805 |
01/07/2022 | 620.00p | 648.50p | 620.00p | 635.00p | 181889 |
30/06/2022 | 629.50p | 630.35p | 620.00p | 624.00p | 668977 |
29/06/2022 | 664.00p | 675.50p | 637.00p | 637.00p | 254558 |
28/06/2022 | 660.00p | 691.72p | 660.00p | 683.50p | 786468 |
27/06/2022 | 683.00p | 695.75p | 678.00p | 686.00p | 108942 |
24/06/2022 | 670.00p | 688.00p | 659.50p | 682.00p | 143930 |
23/06/2022 | 700.00p | 700.00p | 662.00p | 662.00p | 100222 |
22/06/2022 | 681.50p | 686.00p | 663.00p | 681.50p | 191563 |
21/06/2022 | 732.00p | 732.00p | 685.89p | 688.00p | 154500 |
20/06/2022 | 694.00p | 706.50p | 682.50p | 700.00p | 221236 |
17/06/2022 | 681.50p | 709.00p | 675.50p | 700.50p | 529926 |
16/06/2022 | 718.00p | 725.00p | 690.50p | 690.50p | 1376693 |
15/06/2022 | 718.50p | 735.00p | 718.50p | 723.00p | 810918 |
14/06/2022 | 735.00p | 735.00p | 712.50p | 719.50p | 311679 |
13/06/2022 | 742.50p | 750.50p | 718.00p | 730.00p | 371465 |
10/06/2022 | 755.00p | 765.50p | 741.00p | 741.00p | 260707 |
09/06/2022 | 771.00p | 771.00p | 753.50p | 763.50p | 191648 |
08/06/2022 | 765.00p | 768.00p | 746.50p | 759.00p | 204076 |
07/06/2022 | 748.50p | 753.50p | 740.00p | 750.00p | 294170 |
06/06/2022 | 741.50p | 757.50p | 733.50p | 743.00p | 1871373 |
03/06/2022 | 738.50p | 756.50p | 737.00p | 739.00p | 106331 |
02/06/2022 | 738.50p | 756.50p | 737.00p | 739.00p | 106331 |
01/06/2022 | 738.50p | 756.50p | 737.00p | 739.00p | 106331 |
31/05/2022 | 765.00p | 765.00p | 744.30p | 746.50p | 234605 |
30/05/2022 | 763.50p | 771.00p | 732.50p | 756.00p | 149378 |
27/05/2022 | 750.00p | 756.50p | 732.87p | 746.50p | 167766 |
26/05/2022 | 706.50p | 740.50p | 705.00p | 740.50p | 176429 |
25/05/2022 | 703.50p | 738.50p | 690.50p | 706.00p | 132404 |
24/05/2022 | 735.00p | 735.00p | 699.00p | 707.50p | 696416 |
23/05/2022 | 709.00p | 720.00p | 702.08p | 713.50p | 139131 |
20/05/2022 | 696.50p | 712.50p | 688.50p | 708.50p | 180705 |
19/05/2022 | 706.00p | 708.80p | 682.60p | 694.00p | 271998 |
18/05/2022 | 749.50p | 749.50p | 706.50p | 706.50p | 175138 |
17/05/2022 | 732.50p | 749.00p | 724.50p | 736.50p | 97147 |
16/05/2022 | 745.00p | 745.00p | 720.30p | 730.00p | 130625 |
13/05/2022 | 714.50p | 730.50p | 704.50p | 730.50p | 152063 |
12/05/2022 | 712.00p | 715.50p | 694.50p | 705.00p | 215494 |
11/05/2022 | 710.50p | 721.50p | 698.50p | 721.00p | 162389 |
10/05/2022 | 730.00p | 730.00p | 698.00p | 700.00p | 156600 |
09/05/2022 | 721.50p | 724.20p | 699.50p | 705.00p | 183297 |
06/05/2022 | 713.50p | 724.30p | 707.00p | 718.50p | 440506 |
05/05/2022 | 742.00p | 748.30p | 712.00p | 718.00p | 217420 |
04/05/2022 | 725.00p | 737.50p | 710.00p | 730.00p | 271081 |
03/05/2022 | 734.00p | 745.50p | 715.00p | 741.00p | 203875 |
02/05/2022 | 735.50p | 742.93p | 728.00p | 735.50p | 150036 |
29/04/2022 | 735.50p | 742.92p | 728.00p | 735.50p | 150036 |
28/04/2022 | 718.00p | 735.00p | 716.17p | 730.00p | 133607 |
27/04/2022 | 720.50p | 746.50p | 709.00p | 722.00p | 222161 |
26/04/2022 | 739.50p | 739.50p | 714.50p | 722.00p | 189391 |
25/04/2022 | 728.50p | 729.00p | 708.00p | 718.50p | 190176 |
22/04/2022 | 740.00p | 748.00p | 735.00p | 735.00p | 203797 |
21/04/2022 | 738.50p | 757.00p | 736.50p | 747.00p | 197607 |
20/04/2022 | 734.00p | 743.50p | 727.00p | 738.50p | 181699 |
19/04/2022 | 721.00p | 740.50p | 720.50p | 733.50p | 198549 |
18/04/2022 | 723.50p | 745.50p | 721.50p | 737.00p | 271011 |
15/04/2022 | 723.50p | 745.50p | 721.50p | 737.00p | 271011 |
14/04/2022 | 723.50p | 745.50p | 721.50p | 737.00p | 271011 |
13/04/2022 | 731.00p | 747.50p | 725.30p | 728.50p | 281495 |
12/04/2022 | 758.50p | 766.00p | 747.50p | 749.00p | 176498 |
11/04/2022 | 767.50p | 774.50p | 751.00p | 767.00p | 203138 |
08/04/2022 | 791.50p | 796.50p | 768.50p | 775.50p | 309144 |
07/04/2022 | 790.00p | 790.00p | 764.00p | 780.00p | 273085 |
06/04/2022 | 788.50p | 788.50p | 763.50p | 770.00p | 224135 |
05/04/2022 | 775.00p | 788.00p | 761.50p | 777.50p | 306579 |
04/04/2022 | 811.00p | 817.50p | 769.50p | 778.50p | 334248 |
01/04/2022 | 782.00p | 791.93p | 774.50p | 780.00p | 247850 |
31/03/2022 | 794.50p | 804.50p | 778.50p | 781.50p | 221710 |
30/03/2022 | 833.00p | 833.00p | 783.00p | 791.00p | 271597 |
29/03/2022 | 804.50p | 819.50p | 782.50p | 819.50p | 374250 |
28/03/2022 | 801.50p | 807.50p | 779.00p | 799.00p | 159940 |
25/03/2022 | 798.00p | 809.00p | 778.50p | 793.50p | 329244 |
24/03/2022 | 785.00p | 805.50p | 781.00p | 791.00p | 263805 |
23/03/2022 | 793.50p | 831.58p | 793.50p | 808.00p | 456308 |
22/03/2022 | 802.50p | 832.50p | 802.00p | 828.50p | 686966 |
21/03/2022 | 846.00p | 853.50p | 807.15p | 818.50p | 391184 |
18/03/2022 | 834.00p | 848.50p | 812.50p | 842.00p | 601731 |
17/03/2022 | 782.00p | 833.00p | 780.00p | 826.50p | 226465 |
16/03/2022 | 760.00p | 818.50p | 760.00p | 812.00p | 300902 |
15/03/2022 | 759.50p | 796.70p | 748.00p | 772.00p | 701696 |
14/03/2022 | 767.50p | 793.31p | 757.50p | 768.00p | 176279 |
11/03/2022 | 763.50p | 792.50p | 754.00p | 769.50p | 134824 |
10/03/2022 | 810.00p | 810.00p | 755.00p | 760.00p | 156664 |
09/03/2022 | 737.00p | 795.00p | 734.00p | 778.00p | 291404 |
08/03/2022 | 733.00p | 773.00p | 717.50p | 733.00p | 422312 |
07/03/2022 | 764.00p | 794.00p | 712.50p | 758.50p | 325200 |
04/03/2022 | 846.50p | 846.50p | 771.50p | 776.00p | 353461 |
03/03/2022 | 820.50p | 842.50p | 811.99p | 816.00p | 322601 |
02/03/2022 | 810.50p | 863.90p | 810.50p | 838.50p | 236064 |
01/03/2022 | 919.50p | 919.50p | 832.08p | 835.00p | 223120 |
28/02/2022 | 900.00p | 900.00p | 854.00p | 876.00p | 221807 |
25/02/2022 | 810.50p | 870.80p | 810.50p | 868.00p | 297596 |
24/02/2022 | 820.00p | 845.06p | 801.00p | 833.50p | 404177 |
23/02/2022 | 850.00p | 876.38p | 845.00p | 845.00p | 174768 |
22/02/2022 | 810.00p | 876.42p | 810.00p | 867.00p | 242244 |
21/02/2022 | 886.50p | 898.50p | 864.00p | 870.00p | 227777 |
18/02/2022 | 850.00p | 889.40p | 824.00p | 876.00p | 208962 |
17/02/2022 | 931.50p | 931.50p | 886.50p | 889.50p | 255422 |
16/02/2022 | 921.50p | 928.50p | 897.00p | 908.50p | 196864 |
15/02/2022 | 885.50p | 912.00p | 879.50p | 911.00p | 229511 |
14/02/2022 | 900.50p | 910.10p | 871.00p | 893.00p | 249519 |
11/02/2022 | 950.00p | 950.00p | 900.00p | 909.50p | 150819 |
10/02/2022 | 928.50p | 929.31p | 906.50p | 925.50p | 235762 |
09/02/2022 | 900.00p | 913.50p | 893.00p | 911.50p | 239001 |
08/02/2022 | 872.00p | 889.00p | 866.50p | 885.50p | 156858 |
07/02/2022 | 878.00p | 888.50p | 865.15p | 878.00p | 113952 |
04/02/2022 | 882.50p | 886.50p | 865.50p | 875.00p | 204345 |
03/02/2022 | 880.00p | 906.50p | 879.50p | 879.50p | 178611 |
02/02/2022 | 905.00p | 918.00p | 889.50p | 889.50p | 120617 |
01/02/2022 | 897.00p | 915.00p | 893.00p | 900.00p | 677511 |
31/01/2022 | 898.00p | 900.00p | 870.50p | 892.00p | 203391 |
28/01/2022 | 895.00p | 900.50p | 877.50p | 884.00p | 223697 |
27/01/2022 | 895.50p | 911.00p | 885.50p | 904.50p | 169826 |
26/01/2022 | 896.50p | 922.40p | 895.50p | 912.50p | 412867 |
25/01/2022 | 881.50p | 902.35p | 867.50p | 887.50p | 206940 |
24/01/2022 | 946.50p | 946.50p | 858.00p | 871.00p | 398612 |
21/01/2022 | 893.00p | 924.00p | 888.50p | 902.50p | 233676 |
20/01/2022 | 930.00p | 945.06p | 918.00p | 931.50p | 336618 |
19/01/2022 | 873.00p | 949.50p | 873.00p | 919.50p | 508160 |
18/01/2022 | 903.00p | 922.00p | 899.88p | 903.50p | 165723 |
17/01/2022 | 932.00p | 935.50p | 914.06p | 921.00p | 176719 |
14/01/2022 | 942.00p | 942.00p | 920.50p | 925.50p | 152913 |
13/01/2022 | 940.00p | 944.00p | 911.00p | 927.00p | 321943 |
12/01/2022 | 959.50p | 969.50p | 917.50p | 917.50p | 286745 |
10/01/2022 | 972.00p | 986.44p | 954.50p | 969.00p | 282834 |
07/01/2022 | 970.50p | 981.54p | 947.50p | 961.00p | 249308 |
06/01/2022 | 943.00p | 989.13p | 939.00p | 970.50p | 242832 |
05/01/2022 | 959.00p | 977.50p | 951.00p | 973.00p | 199034 |
04/01/2022 | 988.00p | 989.68p | 957.50p | 964.50p | 380512 |
03/01/2022 | 944.00p | 961.00p | 936.00p | 961.00p | 118679 |
31/12/2021 | 944.00p | 961.00p | 936.00p | 961.00p | 118679 |
30/12/2021 | 923.00p | 944.00p | 923.00p | 944.00p | 91329 |
29/12/2021 | 938.00p | 943.10p | 924.00p | 933.00p | 275197 |
28/12/2021 | 932.00p | 932.00p | 909.00p | 929.50p | 59783 |
27/12/2021 | 932.00p | 932.00p | 909.00p | 929.50p | 59783 |
24/12/2021 | 932.00p | 932.00p | 909.00p | 929.50p | 59783 |
23/12/2021 | 929.50p | 931.50p | 892.50p | 918.00p | 223792 |
22/12/2021 | 871.50p | 900.00p | 865.00p | 894.50p | 188484 |
21/12/2021 | 859.00p | 875.00p | 845.50p | 871.50p | 544624 |
20/12/2021 | 840.00p | 850.50p | 812.50p | 845.00p | 263258 |
17/12/2021 | 811.50p | 859.50p | 808.50p | 851.50p | 401518 |
*Close Price adjusted for both dividends and splits