Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 174.50p | 181.10p | 171.90p | 179.60p | 3483910 |
30/09/2022 | 162.00p | 175.60p | 162.00p | 174.50p | 3245416 |
29/09/2022 | 168.10p | 171.40p | 161.90p | 163.30p | 3262915 |
28/09/2022 | 161.50p | 171.60p | 157.76p | 171.60p | 5561527 |
27/09/2022 | 174.60p | 175.90p | 162.70p | 162.70p | 2765865 |
26/09/2022 | 176.90p | 178.30p | 172.20p | 173.10p | 3503835 |
23/09/2022 | 193.70p | 193.70p | 172.10p | 178.50p | 7963828 |
22/09/2022 | 196.00p | 199.30p | 189.60p | 189.60p | 3182927 |
21/09/2022 | 191.60p | 200.50p | 191.60p | 200.40p | 7936378 |
20/09/2022 | 209.80p | 209.80p | 194.50p | 195.90p | 2244851 |
19/09/2022 | 208.80p | 209.80p | 203.00p | 208.40p | 4318147 |
16/09/2022 | 208.80p | 209.80p | 203.00p | 208.40p | 4318147 |
15/09/2022 | 205.20p | 207.60p | 204.80p | 206.60p | 2013891 |
14/09/2022 | 213.40p | 213.40p | 204.40p | 205.20p | 3568389 |
13/09/2022 | 215.00p | 215.60p | 207.20p | 208.40p | 3143987 |
12/09/2022 | 206.40p | 213.80p | 206.40p | 212.60p | 1714399 |
09/09/2022 | 204.00p | 208.80p | 203.60p | 208.80p | 2303976 |
08/09/2022 | 203.20p | 208.80p | 202.40p | 202.40p | 2543604 |
07/09/2022 | 205.40p | 208.80p | 205.00p | 207.20p | 1525473 |
06/09/2022 | 204.40p | 208.80p | 204.20p | 206.40p | 1432650 |
05/09/2022 | 203.80p | 207.20p | 203.80p | 205.00p | 1392351 |
02/09/2022 | 201.40p | 206.80p | 200.40p | 206.80p | 3364199 |
01/09/2022 | 213.20p | 213.80p | 201.80p | 201.80p | 2732505 |
31/08/2022 | 222.60p | 224.80p | 217.00p | 217.20p | 8626890 |
30/08/2022 | 227.60p | 227.80p | 223.80p | 225.40p | 1398606 |
29/08/2022 | 226.60p | 228.20p | 224.20p | 225.40p | 966739 |
26/08/2022 | 226.60p | 228.20p | 224.20p | 225.40p | 966739 |
25/08/2022 | 230.00p | 230.00p | 223.52p | 225.40p | 1157982 |
24/08/2022 | 225.00p | 227.20p | 223.80p | 224.60p | 1187938 |
23/08/2022 | 230.00p | 233.00p | 226.80p | 226.80p | 2209635 |
22/08/2022 | 236.20p | 236.80p | 230.60p | 231.60p | 1484775 |
19/08/2022 | 246.00p | 246.00p | 235.40p | 235.80p | 871966 |
18/08/2022 | 237.80p | 243.40p | 237.80p | 243.20p | 738487 |
17/08/2022 | 240.00p | 244.40p | 238.20p | 239.00p | 5156747 |
16/08/2022 | 250.00p | 250.00p | 242.00p | 244.60p | 1435136 |
15/08/2022 | 243.80p | 249.40p | 243.60p | 248.00p | 643008 |
12/08/2022 | 243.60p | 246.80p | 241.20p | 246.40p | 882324 |
11/08/2022 | 248.60p | 248.60p | 241.02p | 243.40p | 979851 |
10/08/2022 | 238.80p | 248.60p | 237.20p | 246.20p | 1247174 |
09/08/2022 | 245.00p | 245.20p | 238.74p | 239.20p | 1895231 |
08/08/2022 | 237.00p | 244.20p | 237.00p | 242.60p | 928612 |
05/08/2022 | 247.00p | 247.65p | 237.60p | 237.60p | 548796 |
04/08/2022 | 244.00p | 249.60p | 244.00p | 245.80p | 804806 |
03/08/2022 | 247.60p | 248.80p | 246.20p | 247.00p | 1127499 |
02/08/2022 | 252.60p | 252.60p | 244.60p | 246.00p | 886426 |
01/08/2022 | 246.80p | 250.60p | 246.00p | 247.40p | 671100 |
29/07/2022 | 242.80p | 251.05p | 242.80p | 250.40p | 2527019 |
28/07/2022 | 240.00p | 247.00p | 239.00p | 247.00p | 811190 |
27/07/2022 | 242.80p | 247.60p | 239.00p | 239.00p | 1227479 |
26/07/2022 | 247.00p | 248.00p | 245.40p | 245.60p | 761174 |
25/07/2022 | 246.80p | 250.40p | 246.80p | 247.20p | 1084234 |
22/07/2022 | 240.60p | 251.60p | 240.60p | 250.80p | 1204923 |
21/07/2022 | 246.20p | 246.20p | 241.00p | 244.00p | 823446 |
20/07/2022 | 240.00p | 244.60p | 239.25p | 241.60p | 1733133 |
19/07/2022 | 237.00p | 240.60p | 236.20p | 240.60p | 7309117 |
18/07/2022 | 237.80p | 239.20p | 236.20p | 238.00p | 936210 |
15/07/2022 | 234.00p | 237.20p | 233.50p | 237.20p | 1512320 |
14/07/2022 | 240.00p | 240.00p | 231.60p | 233.60p | 1949567 |
13/07/2022 | 233.40p | 236.60p | 232.80p | 236.40p | 1411530 |
12/07/2022 | 233.60p | 236.40p | 231.00p | 234.40p | 1818915 |
11/07/2022 | 230.20p | 235.00p | 230.20p | 234.40p | 1315671 |
08/07/2022 | 230.60p | 236.80p | 230.60p | 235.80p | 1269716 |
07/07/2022 | 230.00p | 237.20p | 230.00p | 235.80p | 2856361 |
06/07/2022 | 229.60p | 236.20p | 229.60p | 232.80p | 1999603 |
05/07/2022 | 224.60p | 230.60p | 224.60p | 230.40p | 1619872 |
04/07/2022 | 225.00p | 229.60p | 224.60p | 225.60p | 892348 |
01/07/2022 | 228.40p | 231.00p | 225.00p | 227.80p | 1625766 |
30/06/2022 | 236.20p | 236.20p | 227.79p | 228.40p | 1883417 |
29/06/2022 | 241.80p | 242.40p | 235.40p | 237.60p | 1652792 |
28/06/2022 | 235.20p | 244.70p | 235.20p | 243.80p | 1338657 |
27/06/2022 | 240.80p | 241.80p | 238.40p | 240.60p | 1650750 |
24/06/2022 | 237.60p | 239.00p | 234.20p | 239.00p | 1163168 |
23/06/2022 | 238.00p | 238.00p | 231.80p | 233.60p | 1707267 |
22/06/2022 | 230.00p | 237.60p | 229.20p | 236.60p | 1763332 |
21/06/2022 | 235.00p | 237.80p | 231.40p | 232.20p | 1582753 |
20/06/2022 | 239.80p | 240.60p | 236.20p | 236.80p | 974782 |
17/06/2022 | 238.80p | 243.60p | 235.40p | 239.80p | 5702853 |
16/06/2022 | 238.00p | 239.00p | 234.00p | 236.60p | 3831869 |
15/06/2022 | 231.20p | 240.25p | 230.80p | 238.00p | 3114216 |
14/06/2022 | 237.00p | 237.40p | 229.80p | 230.40p | 2590055 |
13/06/2022 | 237.20p | 241.70p | 233.80p | 235.20p | 2343722 |
10/06/2022 | 243.60p | 245.58p | 239.99p | 242.00p | 3742854 |
09/06/2022 | 248.60p | 248.80p | 242.00p | 244.00p | 1448008 |
08/06/2022 | 255.40p | 257.43p | 250.20p | 250.80p | 8334965 |
07/06/2022 | 253.00p | 256.00p | 252.60p | 256.00p | 6185031 |
06/06/2022 | 255.40p | 255.80p | 250.00p | 254.40p | 1677831 |
03/06/2022 | 259.00p | 259.00p | 251.60p | 253.20p | 1278011 |
02/06/2022 | 259.00p | 259.00p | 251.60p | 253.20p | 1278011 |
01/06/2022 | 259.00p | 259.00p | 251.60p | 253.20p | 1278011 |
31/05/2022 | 265.00p | 265.00p | 254.60p | 256.00p | 4684639 |
30/05/2022 | 258.80p | 262.40p | 258.20p | 261.00p | 1308873 |
27/05/2022 | 261.80p | 263.20p | 257.00p | 258.20p | 1737082 |
26/05/2022 | 253.40p | 261.60p | 251.60p | 258.80p | 4661794 |
25/05/2022 | 244.00p | 252.80p | 244.00p | 248.00p | 1788873 |
24/05/2022 | 252.00p | 252.00p | 247.40p | 248.80p | 1549926 |
23/05/2022 | 246.80p | 249.09p | 246.20p | 248.20p | 1257813 |
20/05/2022 | 244.80p | 250.40p | 244.20p | 246.60p | 1925669 |
19/05/2022 | 248.20p | 248.85p | 240.15p | 245.00p | 2824056 |
18/05/2022 | 244.60p | 248.60p | 243.80p | 244.80p | 1855125 |
17/05/2022 | 240.40p | 248.10p | 240.40p | 244.40p | 2469988 |
16/05/2022 | 243.00p | 247.60p | 242.00p | 246.40p | 1582438 |
13/05/2022 | 238.20p | 244.00p | 237.00p | 244.00p | 2006081 |
12/05/2022 | 233.00p | 238.60p | 231.40p | 236.20p | 3135736 |
11/05/2022 | 238.20p | 239.20p | 233.80p | 237.20p | 2541347 |
10/05/2022 | 232.80p | 237.00p | 229.40p | 235.00p | 2744924 |
09/05/2022 | 242.60p | 242.60p | 231.40p | 231.60p | 1984195 |
06/05/2022 | 252.40p | 252.40p | 239.20p | 242.80p | 2331392 |
05/05/2022 | 243.20p | 257.40p | 241.20p | 253.60p | 4628718 |
04/05/2022 | 252.00p | 255.00p | 233.60p | 241.60p | 6129847 |
03/05/2022 | 269.40p | 270.30p | 254.40p | 254.80p | 3074024 |
02/05/2022 | 269.00p | 274.80p | 269.00p | 269.60p | 2154815 |
29/04/2022 | 269.00p | 274.80p | 269.00p | 269.60p | 2154815 |
28/04/2022 | 270.00p | 272.40p | 269.72p | 270.40p | 1263148 |
27/04/2022 | 276.00p | 276.00p | 269.86p | 271.60p | 2498833 |
26/04/2022 | 274.00p | 277.00p | 273.40p | 274.00p | 2043992 |
25/04/2022 | 278.00p | 278.00p | 269.60p | 273.40p | 1552028 |
22/04/2022 | 271.60p | 276.40p | 271.60p | 274.00p | 1315435 |
21/04/2022 | 274.20p | 278.40p | 273.40p | 277.60p | 2022433 |
20/04/2022 | 275.20p | 276.20p | 273.00p | 275.00p | 1082792 |
19/04/2022 | 277.00p | 278.40p | 273.80p | 274.80p | 2137896 |
18/04/2022 | 272.80p | 276.80p | 271.80p | 276.60p | 2622131 |
15/04/2022 | 272.80p | 276.80p | 271.80p | 276.60p | 2622131 |
14/04/2022 | 272.80p | 276.80p | 271.80p | 276.60p | 2620805 |
13/04/2022 | 275.40p | 275.40p | 269.60p | 274.00p | 1283113 |
12/04/2022 | 277.00p | 278.00p | 271.31p | 271.60p | 943911 |
11/04/2022 | 278.00p | 279.40p | 275.40p | 278.00p | 1091306 |
08/04/2022 | 278.00p | 279.00p | 275.40p | 276.40p | 1452096 |
07/04/2022 | 276.80p | 277.40p | 274.20p | 276.80p | 1356871 |
06/04/2022 | 277.20p | 277.20p | 272.80p | 275.20p | 1770359 |
05/04/2022 | 271.20p | 276.80p | 269.60p | 276.80p | 4071350 |
04/04/2022 | 275.40p | 276.40p | 271.60p | 271.60p | 1784045 |
01/04/2022 | 277.40p | 277.80p | 274.80p | 275.40p | 2127725 |
31/03/2022 | 280.00p | 280.20p | 275.80p | 275.80p | 1406151 |
30/03/2022 | 278.80p | 280.40p | 276.40p | 278.40p | 1946188 |
29/03/2022 | 275.20p | 280.40p | 275.20p | 280.40p | 3460180 |
28/03/2022 | 268.00p | 275.40p | 268.00p | 275.40p | 1628711 |
25/03/2022 | 266.60p | 272.00p | 266.40p | 271.80p | 1454608 |
24/03/2022 | 267.80p | 268.40p | 265.00p | 266.40p | 1511719 |
23/03/2022 | 272.40p | 273.00p | 265.20p | 266.40p | 1675283 |
22/03/2022 | 267.00p | 272.00p | 266.00p | 272.00p | 4553551 |
21/03/2022 | 272.00p | 273.40p | 266.60p | 266.60p | 2222487 |
18/03/2022 | 271.80p | 273.26p | 266.20p | 271.60p | 11901034 |
17/03/2022 | 266.60p | 271.40p | 266.60p | 270.80p | 1911231 |
16/03/2022 | 264.00p | 269.60p | 262.60p | 266.00p | 9774275 |
15/03/2022 | 262.20p | 264.00p | 260.40p | 261.80p | 2256300 |
14/03/2022 | 261.20p | 266.00p | 260.40p | 263.60p | 5877946 |
11/03/2022 | 257.80p | 263.20p | 257.80p | 260.00p | 2013991 |
10/03/2022 | 260.40p | 262.00p | 255.90p | 258.00p | 1314549 |
09/03/2022 | 256.00p | 261.20p | 254.60p | 261.20p | 1816192 |
08/03/2022 | 254.60p | 256.80p | 250.40p | 254.20p | 2208890 |
07/03/2022 | 248.00p | 255.20p | 242.40p | 252.00p | 2484144 |
04/03/2022 | 254.60p | 254.60p | 247.00p | 249.40p | 2607415 |
03/03/2022 | 259.80p | 262.20p | 253.40p | 253.40p | 2120055 |
02/03/2022 | 255.00p | 260.60p | 254.60p | 260.00p | 9284546 |
01/03/2022 | 260.00p | 261.40p | 255.80p | 256.20p | 1865274 |
28/02/2022 | 257.40p | 260.00p | 256.20p | 260.00p | 5388172 |
25/02/2022 | 248.00p | 259.80p | 248.00p | 258.80p | 17667616 |
24/02/2022 | 248.80p | 256.00p | 246.80p | 251.00p | 2186097 |
23/02/2022 | 255.40p | 257.60p | 254.40p | 255.00p | 1829079 |
22/02/2022 | 254.80p | 257.00p | 253.80p | 255.20p | 2009697 |
21/02/2022 | 259.00p | 261.20p | 256.80p | 256.80p | 1746593 |
18/02/2022 | 260.00p | 265.20p | 258.00p | 258.00p | 1751642 |
17/02/2022 | 263.20p | 263.60p | 260.00p | 260.00p | 1331312 |
16/02/2022 | 258.80p | 263.80p | 258.80p | 263.80p | 2456841 |
15/02/2022 | 260.40p | 261.80p | 259.60p | 260.00p | 1644995 |
14/02/2022 | 263.40p | 263.60p | 258.40p | 260.60p | 5022333 |
11/02/2022 | 265.80p | 267.40p | 262.40p | 264.40p | 2356993 |
10/02/2022 | 262.60p | 270.20p | 262.60p | 268.80p | 3008735 |
09/02/2022 | 260.00p | 265.40p | 260.00p | 265.40p | 2633302 |
08/02/2022 | 261.20p | 262.00p | 258.32p | 259.20p | 2446917 |
07/02/2022 | 264.00p | 265.00p | 260.80p | 260.80p | 2001802 |
04/02/2022 | 268.80p | 270.95p | 262.20p | 262.20p | 2463768 |
03/02/2022 | 270.80p | 271.60p | 268.60p | 269.00p | 4470831 |
02/02/2022 | 268.00p | 272.80p | 267.80p | 270.80p | 2119950 |
01/02/2022 | 272.20p | 272.20p | 266.60p | 266.60p | 3769809 |
31/01/2022 | 266.60p | 268.60p | 265.20p | 266.80p | 2332469 |
28/01/2022 | 266.20p | 266.60p | 264.10p | 264.80p | 2102459 |
27/01/2022 | 265.40p | 267.80p | 264.00p | 267.00p | 1201666 |
26/01/2022 | 265.80p | 268.20p | 264.60p | 266.40p | 4042181 |
25/01/2022 | 266.40p | 267.20p | 263.20p | 264.40p | 1891009 |
24/01/2022 | 268.20p | 269.20p | 263.60p | 265.00p | 3966808 |
21/01/2022 | 267.60p | 268.60p | 265.00p | 268.60p | 2371008 |
20/01/2022 | 269.40p | 271.20p | 266.80p | 268.60p | 2153129 |
19/01/2022 | 267.60p | 270.40p | 266.80p | 268.60p | 2002591 |
18/01/2022 | 269.00p | 270.00p | 266.40p | 268.40p | 1803401 |
17/01/2022 | 268.60p | 271.60p | 267.20p | 269.40p | 1244019 |
14/01/2022 | 274.00p | 274.40p | 267.80p | 268.20p | 2188498 |
13/01/2022 | 266.80p | 269.60p | 265.80p | 267.00p | 2029942 |
12/01/2022 | 266.00p | 268.00p | 265.40p | 268.00p | 2554049 |
10/01/2022 | 274.20p | 274.20p | 268.00p | 268.80p | 2570945 |
07/01/2022 | 275.60p | 275.80p | 273.00p | 273.80p | 2035752 |
06/01/2022 | 279.00p | 279.80p | 276.00p | 276.00p | 1885174 |
05/01/2022 | 284.20p | 286.40p | 280.20p | 281.20p | 2576939 |
04/01/2022 | 287.20p | 287.20p | 283.40p | 283.60p | 2204964 |
03/01/2022 | 282.20p | 284.60p | 282.20p | 283.40p | 383092 |
31/12/2021 | 282.20p | 284.60p | 282.20p | 283.40p | 383092 |
30/12/2021 | 282.60p | 285.20p | 282.40p | 285.20p | 864609 |
29/12/2021 | 277.80p | 284.20p | 277.80p | 282.60p | 1605041 |
28/12/2021 | 277.80p | 278.60p | 277.00p | 277.00p | 245395 |
27/12/2021 | 277.80p | 278.60p | 277.00p | 277.00p | 245395 |
*Close Price adjusted for both dividends and splits