Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2022 | 282.00p | 286.00p | 282.00p | 283.00p | 107455 |
11/10/2022 | 283.00p | 285.21p | 277.97p | 282.00p | 88918 |
10/10/2022 | 288.00p | 292.79p | 285.00p | 288.00p | 73945 |
07/10/2022 | 292.00p | 301.00p | 289.00p | 294.00p | 92120 |
06/10/2022 | 294.00p | 302.00p | 293.00p | 302.00p | 75916 |
05/10/2022 | 293.00p | 298.00p | 290.53p | 297.00p | 60361 |
04/10/2022 | 290.00p | 297.75p | 290.00p | 295.00p | 50640 |
03/10/2022 | 279.00p | 286.00p | 275.51p | 286.00p | 88963 |
30/09/2022 | 282.00p | 289.00p | 280.00p | 289.00p | 186668 |
29/09/2022 | 302.00p | 302.00p | 284.00p | 287.00p | 150842 |
28/09/2022 | 292.00p | 302.00p | 289.30p | 302.00p | 106635 |
27/09/2022 | 301.00p | 302.00p | 295.00p | 299.00p | 132990 |
26/09/2022 | 296.00p | 300.12p | 296.00p | 298.00p | 132049 |
23/09/2022 | 289.00p | 295.00p | 286.00p | 294.00p | 68502 |
22/09/2022 | 293.00p | 295.42p | 290.34p | 293.00p | 44720 |
21/09/2022 | 296.00p | 300.00p | 292.42p | 299.00p | 140373 |
20/09/2022 | 305.00p | 308.75p | 294.00p | 300.00p | 61498 |
19/09/2022 | 301.00p | 307.00p | 300.27p | 307.00p | 79116 |
16/09/2022 | 301.00p | 307.00p | 300.27p | 307.00p | 79116 |
15/09/2022 | 311.00p | 311.00p | 305.00p | 309.00p | 66224 |
14/09/2022 | 310.00p | 313.73p | 305.00p | 309.00p | 33198 |
13/09/2022 | 321.00p | 322.52p | 312.36p | 315.00p | 133511 |
12/09/2022 | 311.00p | 324.00p | 311.00p | 323.00p | 81467 |
09/09/2022 | 314.00p | 320.12p | 312.00p | 320.00p | 43685 |
08/09/2022 | 310.00p | 315.00p | 306.20p | 315.00p | 70924 |
07/09/2022 | 305.00p | 310.00p | 298.84p | 310.00p | 45945 |
06/09/2022 | 306.00p | 307.00p | 301.00p | 306.00p | 99786 |
05/09/2022 | 301.00p | 308.00p | 300.00p | 308.00p | 106098 |
02/09/2022 | 308.00p | 311.12p | 304.00p | 311.00p | 156883 |
01/09/2022 | 307.00p | 315.53p | 305.00p | 305.00p | 67244 |
31/08/2022 | 315.00p | 318.20p | 311.48p | 316.00p | 79416 |
30/08/2022 | 325.00p | 325.00p | 314.60p | 317.00p | 96491 |
29/08/2022 | 325.00p | 326.00p | 322.00p | 322.00p | 31751 |
26/08/2022 | 325.00p | 326.00p | 322.00p | 322.00p | 31751 |
25/08/2022 | 319.00p | 325.00p | 319.00p | 325.00p | 74069 |
24/08/2022 | 315.00p | 320.00p | 311.00p | 320.00p | 105815 |
23/08/2022 | 318.00p | 319.20p | 314.00p | 317.00p | 322468 |
22/08/2022 | 325.00p | 330.90p | 319.03p | 322.00p | 204279 |
19/08/2022 | 331.00p | 333.00p | 324.80p | 332.00p | 258972 |
18/08/2022 | 328.00p | 331.00p | 325.47p | 331.00p | 28478 |
17/08/2022 | 328.00p | 331.69p | 325.00p | 328.00p | 146403 |
16/08/2022 | 331.00p | 332.54p | 329.30p | 331.00p | 96530 |
15/08/2022 | 328.00p | 333.10p | 326.80p | 331.00p | 35306 |
12/08/2022 | 329.00p | 331.21p | 327.30p | 329.00p | 182660 |
11/08/2022 | 330.00p | 335.00p | 327.00p | 332.00p | 74015 |
10/08/2022 | 326.00p | 330.00p | 323.00p | 329.50p | 14709 |
09/08/2022 | 328.00p | 333.33p | 325.40p | 327.00p | 71167 |
08/08/2022 | 331.00p | 335.00p | 328.00p | 331.00p | 64262 |
05/08/2022 | 330.00p | 331.00p | 325.00p | 330.00p | 174577 |
04/08/2022 | 330.00p | 330.00p | 325.00p | 329.00p | 130466 |
03/08/2022 | 319.00p | 326.00p | 317.00p | 326.00p | 333868 |
02/08/2022 | 318.00p | 327.00p | 310.00p | 322.00p | 640544 |
01/08/2022 | 324.00p | 328.55p | 320.00p | 327.00p | 49038 |
29/07/2022 | 322.00p | 327.00p | 319.24p | 327.00p | 103243 |
28/07/2022 | 316.00p | 322.00p | 315.00p | 322.00p | 35862 |
27/07/2022 | 315.00p | 320.00p | 314.30p | 320.00p | 29049 |
26/07/2022 | 317.00p | 317.00p | 314.30p | 315.00p | 33262 |
25/07/2022 | 321.00p | 321.00p | 316.00p | 318.00p | 53655 |
22/07/2022 | 318.00p | 322.00p | 317.01p | 322.00p | 110795 |
21/07/2022 | 313.00p | 320.00p | 311.19p | 320.00p | 37318 |
20/07/2022 | 306.00p | 315.00p | 306.00p | 315.00p | 66786 |
19/07/2022 | 301.00p | 308.00p | 298.00p | 308.00p | 62252 |
18/07/2022 | 304.00p | 304.70p | 302.00p | 303.00p | 12605 |
15/07/2022 | 299.00p | 302.00p | 293.48p | 302.00p | 10011 |
14/07/2022 | 293.00p | 297.00p | 292.00p | 296.00p | 71672 |
13/07/2022 | 296.00p | 299.88p | 290.50p | 298.00p | 80198 |
12/07/2022 | 298.00p | 300.00p | 296.00p | 300.00p | 58637 |
11/07/2022 | 299.00p | 303.00p | 294.00p | 303.00p | 143544 |
08/07/2022 | 301.00p | 305.00p | 297.36p | 305.00p | 40661 |
07/07/2022 | 301.00p | 303.04p | 297.00p | 303.00p | 116682 |
06/07/2022 | 299.00p | 303.00p | 295.04p | 302.00p | 89873 |
05/07/2022 | 292.00p | 295.00p | 289.54p | 295.00p | 89157 |
04/07/2022 | 290.00p | 293.56p | 289.00p | 292.00p | 53117 |
01/07/2022 | 287.00p | 292.00p | 284.00p | 292.00p | 296987 |
30/06/2022 | 288.00p | 290.00p | 283.00p | 290.00p | 152891 |
29/06/2022 | 297.00p | 298.60p | 290.00p | 296.00p | 141795 |
28/06/2022 | 301.00p | 305.00p | 298.00p | 303.50p | 62784 |
27/06/2022 | 301.00p | 303.00p | 297.00p | 303.00p | 46566 |
24/06/2022 | 290.00p | 302.00p | 289.00p | 302.00p | 31642 |
23/06/2022 | 283.00p | 290.00p | 281.28p | 289.00p | 127838 |
22/06/2022 | 285.00p | 289.00p | 277.75p | 288.00p | 145036 |
21/06/2022 | 289.00p | 289.70p | 287.47p | 289.00p | 42664 |
20/06/2022 | 280.00p | 288.00p | 280.00p | 288.00p | 49459 |
17/06/2022 | 279.00p | 285.00p | 277.04p | 285.00p | 86287 |
16/06/2022 | 291.00p | 295.50p | 276.00p | 279.00p | 75192 |
15/06/2022 | 294.00p | 297.00p | 290.00p | 295.00p | 218633 |
14/06/2022 | 298.00p | 300.00p | 292.50p | 293.00p | 71677 |
13/06/2022 | 302.00p | 302.00p | 293.00p | 298.00p | 36949 |
10/06/2022 | 308.00p | 310.64p | 301.50p | 304.00p | 64075 |
09/06/2022 | 314.00p | 318.00p | 306.00p | 313.00p | 130920 |
08/06/2022 | 313.00p | 318.00p | 310.33p | 318.00p | 71201 |
07/06/2022 | 310.00p | 313.28p | 308.00p | 313.00p | 508768 |
06/06/2022 | 312.00p | 314.40p | 310.00p | 312.00p | 44532 |
03/06/2022 | 310.00p | 310.00p | 305.01p | 310.00p | 115947 |
02/06/2022 | 310.00p | 310.00p | 305.01p | 310.00p | 115947 |
01/06/2022 | 310.00p | 310.00p | 305.01p | 310.00p | 115947 |
31/05/2022 | 309.00p | 312.52p | 308.00p | 312.00p | 89805 |
30/05/2022 | 308.00p | 312.53p | 305.00p | 310.00p | 68376 |
27/05/2022 | 295.00p | 306.00p | 290.01p | 305.00p | 140084 |
26/05/2022 | 289.00p | 295.00p | 281.03p | 295.00p | 101266 |
25/05/2022 | 292.00p | 294.08p | 291.00p | 293.00p | 69633 |
24/05/2022 | 290.00p | 293.50p | 288.00p | 293.50p | 137022 |
23/05/2022 | 294.00p | 297.37p | 293.05p | 294.00p | 28916 |
20/05/2022 | 298.00p | 298.00p | 293.80p | 296.00p | 56079 |
19/05/2022 | 298.00p | 298.00p | 287.00p | 294.00p | 83490 |
18/05/2022 | 305.00p | 305.46p | 300.00p | 301.00p | 50005 |
17/05/2022 | 298.00p | 303.35p | 298.00p | 302.00p | 42879 |
16/05/2022 | 303.00p | 304.67p | 298.40p | 301.00p | 96143 |
13/05/2022 | 299.00p | 304.89p | 292.00p | 304.50p | 159631 |
12/05/2022 | 289.00p | 295.00p | 285.00p | 294.00p | 229535 |
11/05/2022 | 294.00p | 300.00p | 292.06p | 298.00p | 164921 |
10/05/2022 | 292.00p | 297.00p | 289.00p | 294.00p | 103330 |
09/05/2022 | 301.00p | 304.84p | 292.00p | 297.00p | 180780 |
06/05/2022 | 308.00p | 313.70p | 305.45p | 309.00p | 78885 |
05/05/2022 | 322.00p | 325.37p | 315.00p | 315.00p | 50442 |
04/05/2022 | 318.00p | 320.00p | 314.04p | 318.00p | 160512 |
03/05/2022 | 322.00p | 325.00p | 318.00p | 318.00p | 69800 |
02/05/2022 | 325.00p | 325.40p | 321.00p | 325.00p | 110035 |
29/04/2022 | 325.00p | 325.40p | 321.00p | 325.00p | 110035 |
28/04/2022 | 316.00p | 320.50p | 315.00p | 320.50p | 38576 |
27/04/2022 | 311.00p | 315.50p | 308.00p | 315.00p | 166141 |
26/04/2022 | 325.00p | 325.00p | 313.00p | 315.00p | 118044 |
25/04/2022 | 325.00p | 325.00p | 311.05p | 317.00p | 71162 |
22/04/2022 | 326.00p | 329.19p | 322.74p | 326.00p | 80424 |
21/04/2022 | 328.00p | 334.00p | 327.00p | 333.00p | 118335 |
20/04/2022 | 329.00p | 335.00p | 321.40p | 335.00p | 229243 |
19/04/2022 | 323.00p | 328.60p | 319.80p | 326.00p | 135530 |
18/04/2022 | 327.00p | 329.84p | 326.00p | 328.00p | 40938 |
15/04/2022 | 327.00p | 329.84p | 326.00p | 328.00p | 40938 |
14/04/2022 | 327.00p | 329.84p | 326.00p | 328.00p | 40938 |
13/04/2022 | 331.00p | 332.00p | 324.00p | 329.00p | 62446 |
12/04/2022 | 330.00p | 333.25p | 324.77p | 333.00p | 173217 |
11/04/2022 | 341.00p | 342.52p | 331.00p | 331.00p | 54678 |
08/04/2022 | 339.00p | 345.00p | 338.31p | 345.00p | 115295 |
07/04/2022 | 343.00p | 344.79p | 336.50p | 341.00p | 70529 |
06/04/2022 | 356.00p | 356.00p | 342.00p | 344.00p | 78945 |
05/04/2022 | 355.00p | 357.00p | 351.50p | 357.00p | 107476 |
04/04/2022 | 352.00p | 358.00p | 347.71p | 358.00p | 132714 |
01/04/2022 | 345.00p | 352.20p | 343.00p | 351.00p | 131800 |
31/03/2022 | 353.00p | 356.00p | 349.38p | 353.00p | 42616 |
30/03/2022 | 354.00p | 356.50p | 346.00p | 356.50p | 108467 |
29/03/2022 | 354.00p | 356.00p | 348.00p | 356.00p | 76364 |
28/03/2022 | 350.00p | 350.00p | 342.00p | 347.50p | 63796 |
25/03/2022 | 343.00p | 346.50p | 339.00p | 339.00p | 134163 |
24/03/2022 | 342.00p | 343.00p | 336.20p | 343.00p | 103493 |
23/03/2022 | 340.00p | 348.10p | 337.40p | 345.00p | 127378 |
22/03/2022 | 343.00p | 345.61p | 341.40p | 345.50p | 118199 |
21/03/2022 | 344.00p | 347.00p | 339.33p | 342.00p | 33893 |
18/03/2022 | 335.00p | 341.00p | 333.00p | 339.00p | 73879 |
17/03/2022 | 333.00p | 337.00p | 329.00p | 336.00p | 106285 |
16/03/2022 | 322.00p | 331.00p | 318.63p | 329.00p | 197074 |
15/03/2022 | 310.00p | 316.00p | 304.00p | 313.50p | 97393 |
14/03/2022 | 319.00p | 319.00p | 311.50p | 316.50p | 58646 |
11/03/2022 | 320.00p | 323.00p | 315.40p | 320.00p | 64783 |
10/03/2022 | 317.00p | 317.00p | 312.00p | 313.50p | 73595 |
09/03/2022 | 311.00p | 315.16p | 308.00p | 315.00p | 180420 |
08/03/2022 | 310.00p | 310.00p | 303.00p | 306.00p | 111782 |
07/03/2022 | 312.00p | 314.96p | 303.00p | 310.00p | 166935 |
04/03/2022 | 326.00p | 326.48p | 314.00p | 321.00p | 190045 |
03/03/2022 | 335.00p | 335.00p | 326.60p | 332.00p | 159557 |
02/03/2022 | 336.00p | 336.00p | 330.48p | 333.00p | 76582 |
01/03/2022 | 338.00p | 338.00p | 332.00p | 336.00p | 50123 |
28/02/2022 | 336.00p | 338.00p | 327.99p | 338.00p | 40646 |
25/02/2022 | 334.00p | 340.00p | 330.00p | 339.00p | 170623 |
24/02/2022 | 322.00p | 331.00p | 308.97p | 329.00p | 145154 |
23/02/2022 | 335.00p | 335.40p | 330.00p | 332.00p | 115660 |
22/02/2022 | 328.00p | 332.68p | 325.00p | 332.00p | 340044 |
21/02/2022 | 337.00p | 340.37p | 331.00p | 331.00p | 66956 |
18/02/2022 | 347.00p | 347.00p | 337.00p | 337.00p | 48034 |
17/02/2022 | 345.00p | 349.00p | 340.00p | 346.00p | 69896 |
16/02/2022 | 349.00p | 357.00p | 342.00p | 344.00p | 49495 |
15/02/2022 | 347.00p | 351.00p | 344.40p | 350.00p | 46755 |
14/02/2022 | 353.00p | 355.00p | 336.00p | 347.00p | 68560 |
11/02/2022 | 357.00p | 361.19p | 357.00p | 359.00p | 34743 |
10/02/2022 | 362.00p | 365.47p | 361.00p | 365.00p | 84548 |
09/02/2022 | 363.00p | 366.00p | 362.00p | 366.00p | 42255 |
08/02/2022 | 362.00p | 364.00p | 356.00p | 356.00p | 62822 |
07/02/2022 | 361.00p | 363.00p | 358.00p | 363.00p | 114776 |
04/02/2022 | 358.00p | 363.00p | 356.00p | 359.00p | 136308 |
03/02/2022 | 359.00p | 365.84p | 357.00p | 359.50p | 54565 |
02/02/2022 | 367.00p | 369.02p | 363.00p | 367.00p | 68693 |
01/02/2022 | 365.00p | 368.00p | 360.00p | 361.00p | 109688 |
31/01/2022 | 348.00p | 358.00p | 345.48p | 356.50p | 108896 |
28/01/2022 | 347.00p | 353.50p | 338.00p | 343.00p | 157162 |
27/01/2022 | 348.00p | 356.00p | 343.00p | 350.50p | 92375 |
26/01/2022 | 352.00p | 356.00p | 350.41p | 356.00p | 86146 |
25/01/2022 | 358.00p | 362.00p | 345.00p | 350.00p | 274646 |
24/01/2022 | 365.00p | 368.00p | 349.15p | 353.00p | 188150 |
21/01/2022 | 371.00p | 372.00p | 363.00p | 365.00p | 119956 |
20/01/2022 | 379.00p | 379.00p | 375.00p | 375.00p | 145707 |
19/01/2022 | 378.00p | 379.00p | 371.01p | 375.00p | 81438 |
18/01/2022 | 388.00p | 388.04p | 377.00p | 377.00p | 102562 |
17/01/2022 | 389.00p | 392.00p | 387.05p | 388.00p | 59407 |
14/01/2022 | 392.00p | 392.00p | 385.00p | 387.00p | 82893 |
13/01/2022 | 400.00p | 400.00p | 393.00p | 393.00p | 47729 |
12/01/2022 | 395.00p | 399.00p | 390.00p | 398.00p | 128360 |
10/01/2022 | 397.00p | 400.10p | 386.61p | 387.00p | 98871 |
07/01/2022 | 408.00p | 408.00p | 396.79p | 397.50p | 109147 |
06/01/2022 | 414.00p | 414.00p | 402.00p | 402.00p | 135229 |
05/01/2022 | 416.00p | 419.84p | 415.00p | 416.00p | 127386 |
*Close Price adjusted for both dividends and splits