Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 124.50p | 133.30p | 124.50p | 126.50p | 2413664 |
13/10/2022 | 129.40p | 134.50p | 122.20p | 127.40p | 1979895 |
12/10/2022 | 132.30p | 138.10p | 127.60p | 127.80p | 600703 |
11/10/2022 | 140.80p | 144.40p | 135.60p | 136.00p | 410296 |
10/10/2022 | 149.00p | 149.00p | 142.30p | 144.80p | 281586 |
07/10/2022 | 161.20p | 161.20p | 149.30p | 149.80p | 544208 |
06/10/2022 | 161.90p | 163.00p | 155.10p | 157.50p | 1692462 |
05/10/2022 | 167.90p | 172.40p | 157.30p | 161.00p | 611873 |
04/10/2022 | 160.00p | 170.50p | 156.50p | 165.00p | 1812780 |
03/10/2022 | 155.20p | 159.20p | 152.71p | 157.80p | 1553320 |
30/09/2022 | 158.00p | 161.60p | 154.16p | 159.50p | 416719 |
29/09/2022 | 155.50p | 155.50p | 148.30p | 153.40p | 499303 |
28/09/2022 | 145.10p | 155.40p | 142.30p | 152.50p | 771730 |
27/09/2022 | 158.60p | 163.68p | 150.60p | 150.60p | 441008 |
26/09/2022 | 166.90p | 170.34p | 161.10p | 161.50p | 690392 |
23/09/2022 | 182.80p | 184.70p | 161.14p | 168.90p | 2497761 |
22/09/2022 | 185.00p | 187.60p | 180.20p | 183.70p | 844280 |
21/09/2022 | 176.80p | 190.10p | 176.80p | 188.80p | 3864175 |
20/09/2022 | 192.30p | 203.73p | 173.10p | 185.00p | 953972 |
16/09/2022 | 196.20p | 203.20p | 194.10p | 200.00p | 1956218 |
15/09/2022 | 200.60p | 204.20p | 198.70p | 202.80p | 532731 |
14/09/2022 | 204.00p | 205.80p | 198.20p | 200.20p | 1864028 |
13/09/2022 | 215.20p | 215.20p | 205.00p | 205.80p | 713221 |
12/09/2022 | 202.60p | 211.20p | 202.08p | 211.00p | 350837 |
09/09/2022 | 197.20p | 205.60p | 190.96p | 204.80p | 261806 |
08/09/2022 | 188.90p | 196.30p | 188.90p | 194.90p | 500599 |
07/09/2022 | 190.60p | 196.00p | 189.50p | 195.00p | 580616 |
06/09/2022 | 182.40p | 191.40p | 180.60p | 189.80p | 371527 |
05/09/2022 | 169.40p | 180.30p | 169.40p | 178.00p | 522195 |
02/09/2022 | 184.70p | 184.70p | 166.90p | 175.40p | 939811 |
01/09/2022 | 193.40p | 193.60p | 179.20p | 180.10p | 318847 |
31/08/2022 | 201.00p | 201.00p | 194.50p | 195.90p | 730600 |
30/08/2022 | 200.40p | 203.80p | 193.81p | 197.10p | 224661 |
29/08/2022 | 191.90p | 202.80p | 191.90p | 195.90p | 1579375 |
26/08/2022 | 191.90p | 202.80p | 191.90p | 195.90p | 1579375 |
25/08/2022 | 196.10p | 203.00p | 194.70p | 197.00p | 238305 |
24/08/2022 | 192.70p | 201.80p | 189.40p | 199.00p | 397807 |
23/08/2022 | 191.70p | 199.40p | 191.70p | 195.00p | 346365 |
22/08/2022 | 196.40p | 198.10p | 191.80p | 195.30p | 516360 |
19/08/2022 | 197.10p | 199.40p | 194.80p | 196.00p | 258454 |
18/08/2022 | 202.60p | 204.20p | 197.10p | 198.30p | 310833 |
17/08/2022 | 209.80p | 213.55p | 202.00p | 202.00p | 342175 |
16/08/2022 | 204.20p | 212.40p | 204.20p | 209.60p | 143500 |
15/08/2022 | 212.00p | 213.45p | 208.20p | 209.00p | 95724 |
12/08/2022 | 208.00p | 217.40p | 207.55p | 211.60p | 149961 |
11/08/2022 | 209.00p | 213.20p | 205.40p | 206.60p | 925678 |
10/08/2022 | 201.60p | 209.00p | 196.20p | 208.40p | 392018 |
09/08/2022 | 198.90p | 199.10p | 196.00p | 197.40p | 348172 |
08/08/2022 | 199.00p | 200.60p | 193.23p | 199.60p | 403738 |
05/08/2022 | 202.00p | 202.80p | 195.60p | 198.50p | 327782 |
04/08/2022 | 203.00p | 207.00p | 200.00p | 201.20p | 352552 |
03/08/2022 | 197.50p | 205.36p | 197.50p | 202.40p | 1467510 |
02/08/2022 | 203.00p | 205.00p | 197.60p | 202.80p | 287010 |
01/08/2022 | 206.80p | 208.80p | 201.40p | 204.40p | 269959 |
29/07/2022 | 201.40p | 209.40p | 200.40p | 207.60p | 367008 |
28/07/2022 | 201.40p | 204.65p | 196.60p | 197.80p | 373910 |
27/07/2022 | 197.00p | 201.80p | 196.00p | 198.90p | 218389 |
26/07/2022 | 199.90p | 200.80p | 195.70p | 196.60p | 314430 |
25/07/2022 | 198.40p | 204.40p | 197.70p | 199.30p | 446894 |
22/07/2022 | 204.00p | 208.02p | 200.22p | 202.60p | 527103 |
21/07/2022 | 204.60p | 205.00p | 199.30p | 203.00p | 525789 |
20/07/2022 | 196.10p | 201.00p | 194.00p | 200.00p | 1017985 |
19/07/2022 | 201.00p | 203.80p | 194.30p | 203.00p | 1679267 |
18/07/2022 | 195.20p | 196.80p | 184.10p | 196.20p | 2097262 |
15/07/2022 | 184.40p | 191.90p | 181.20p | 187.00p | 1688760 |
14/07/2022 | 197.40p | 197.40p | 184.20p | 184.80p | 869098 |
13/07/2022 | 205.00p | 205.00p | 191.80p | 194.10p | 388357 |
12/07/2022 | 204.60p | 204.60p | 196.20p | 199.60p | 272571 |
11/07/2022 | 207.00p | 210.40p | 202.60p | 202.60p | 252551 |
08/07/2022 | 209.60p | 211.60p | 205.00p | 208.20p | 405874 |
07/07/2022 | 216.40p | 217.80p | 211.00p | 211.60p | 324228 |
06/07/2022 | 213.80p | 216.72p | 210.20p | 213.40p | 235441 |
05/07/2022 | 215.00p | 216.40p | 206.20p | 211.20p | 593229 |
04/07/2022 | 230.60p | 234.00p | 200.80p | 213.00p | 1483269 |
01/07/2022 | 225.00p | 231.80p | 218.80p | 229.00p | 325588 |
30/06/2022 | 232.40p | 239.20p | 213.00p | 225.60p | 1465657 |
29/06/2022 | 247.00p | 248.01p | 224.40p | 236.20p | 828110 |
28/06/2022 | 246.60p | 252.00p | 240.60p | 245.00p | 1412729 |
27/06/2022 | 242.20p | 252.00p | 237.40p | 242.20p | 579815 |
24/06/2022 | 227.80p | 242.80p | 227.80p | 242.20p | 586982 |
23/06/2022 | 240.20p | 240.20p | 228.40p | 234.80p | 798275 |
22/06/2022 | 219.00p | 230.40p | 216.80p | 228.80p | 393380 |
21/06/2022 | 219.80p | 221.80p | 217.77p | 221.00p | 396967 |
20/06/2022 | 212.00p | 223.00p | 210.80p | 220.40p | 368667 |
17/06/2022 | 213.80p | 220.00p | 208.60p | 210.00p | 1437932 |
16/06/2022 | 224.40p | 224.80p | 205.00p | 205.00p | 1066375 |
15/06/2022 | 224.80p | 226.00p | 221.00p | 224.80p | 430137 |
14/06/2022 | 226.20p | 230.40p | 210.40p | 221.60p | 1304052 |
13/06/2022 | 233.80p | 239.60p | 225.00p | 227.60p | 733497 |
10/06/2022 | 239.40p | 253.20p | 239.40p | 245.00p | 778876 |
09/06/2022 | 247.40p | 256.80p | 246.00p | 250.00p | 312591 |
08/06/2022 | 256.40p | 260.20p | 252.60p | 254.00p | 368627 |
07/06/2022 | 250.00p | 254.80p | 248.80p | 253.20p | 418346 |
06/06/2022 | 253.60p | 258.00p | 253.36p | 255.20p | 374527 |
03/06/2022 | 260.40p | 263.00p | 250.20p | 251.40p | 424889 |
02/06/2022 | 260.40p | 263.00p | 250.20p | 251.40p | 424889 |
01/06/2022 | 260.40p | 263.00p | 250.20p | 251.40p | 424889 |
31/05/2022 | 262.20p | 262.80p | 253.80p | 258.60p | 2832109 |
30/05/2022 | 266.20p | 266.20p | 254.20p | 260.40p | 736755 |
27/05/2022 | 251.00p | 256.20p | 239.20p | 255.80p | 2788549 |
26/05/2022 | 260.00p | 273.40p | 258.40p | 272.20p | 666049 |
25/05/2022 | 264.40p | 269.00p | 258.00p | 262.00p | 920370 |
24/05/2022 | 265.00p | 283.40p | 259.60p | 261.20p | 732440 |
23/05/2022 | 246.20p | 268.00p | 244.80p | 261.20p | 6873552 |
20/05/2022 | 237.40p | 247.80p | 234.20p | 235.00p | 2167606 |
19/05/2022 | 230.40p | 240.60p | 228.80p | 236.20p | 684268 |
18/05/2022 | 245.00p | 249.80p | 236.40p | 236.40p | 989114 |
17/05/2022 | 241.20p | 250.00p | 241.20p | 247.00p | 363139 |
16/05/2022 | 230.00p | 245.40p | 230.00p | 243.00p | 584563 |
13/05/2022 | 219.40p | 239.80p | 219.40p | 239.80p | 567017 |
12/05/2022 | 206.20p | 219.00p | 206.20p | 216.60p | 423845 |
11/05/2022 | 212.40p | 217.60p | 205.20p | 216.20p | 490443 |
10/05/2022 | 200.00p | 211.40p | 198.50p | 206.00p | 341100 |
09/05/2022 | 200.00p | 207.00p | 198.60p | 204.00p | 476036 |
06/05/2022 | 207.00p | 207.00p | 198.20p | 201.00p | 2087333 |
05/05/2022 | 201.80p | 205.20p | 198.90p | 201.60p | 798009 |
04/05/2022 | 197.70p | 199.60p | 195.71p | 197.00p | 246985 |
03/05/2022 | 194.30p | 201.00p | 192.70p | 197.40p | 488467 |
02/05/2022 | 196.00p | 203.00p | 192.70p | 193.40p | 264145 |
29/04/2022 | 196.00p | 203.00p | 192.70p | 193.40p | 264145 |
28/04/2022 | 194.90p | 201.00p | 191.90p | 198.90p | 234033 |
27/04/2022 | 200.00p | 206.20p | 190.60p | 190.60p | 272276 |
26/04/2022 | 211.80p | 211.80p | 197.60p | 199.00p | 298692 |
25/04/2022 | 204.40p | 205.60p | 198.20p | 202.00p | 343261 |
22/04/2022 | 198.00p | 209.40p | 195.30p | 206.20p | 628197 |
21/04/2022 | 213.00p | 214.44p | 201.00p | 201.40p | 425194 |
20/04/2022 | 216.00p | 220.80p | 214.00p | 214.00p | 299616 |
19/04/2022 | 218.80p | 221.00p | 209.60p | 218.40p | 355413 |
18/04/2022 | 222.00p | 223.79p | 219.20p | 222.40p | 119215 |
15/04/2022 | 222.00p | 223.79p | 219.20p | 222.40p | 119215 |
14/04/2022 | 222.00p | 223.79p | 219.20p | 222.40p | 119215 |
13/04/2022 | 215.00p | 221.80p | 215.00p | 221.60p | 308710 |
12/04/2022 | 212.60p | 227.80p | 212.60p | 222.80p | 222739 |
11/04/2022 | 220.40p | 227.40p | 214.00p | 223.60p | 560374 |
08/04/2022 | 220.00p | 220.93p | 211.81p | 220.20p | 2018089 |
07/04/2022 | 215.00p | 215.00p | 202.00p | 212.00p | 1164452 |
06/04/2022 | 220.60p | 225.60p | 198.90p | 210.80p | 2217507 |
05/04/2022 | 246.00p | 246.00p | 225.60p | 226.80p | 1293535 |
04/04/2022 | 238.00p | 239.60p | 230.60p | 238.00p | 431426 |
01/04/2022 | 229.20p | 236.60p | 222.40p | 234.80p | 461452 |
31/03/2022 | 220.20p | 226.60p | 216.77p | 224.00p | 1720331 |
30/03/2022 | 224.40p | 228.80p | 215.20p | 218.20p | 396604 |
29/03/2022 | 223.00p | 230.00p | 221.60p | 225.80p | 519079 |
28/03/2022 | 222.00p | 224.00p | 212.40p | 222.60p | 496730 |
25/03/2022 | 219.40p | 219.80p | 211.40p | 212.40p | 490230 |
24/03/2022 | 215.80p | 220.40p | 213.80p | 219.00p | 174438 |
23/03/2022 | 226.60p | 229.93p | 216.60p | 220.40p | 409423 |
22/03/2022 | 226.40p | 228.80p | 222.04p | 228.00p | 1049267 |
21/03/2022 | 218.00p | 224.04p | 216.60p | 223.60p | 1402520 |
18/03/2022 | 216.80p | 223.20p | 209.40p | 223.00p | 710220 |
17/03/2022 | 220.00p | 222.36p | 211.80p | 212.80p | 865626 |
16/03/2022 | 212.40p | 219.20p | 209.00p | 215.40p | 1589087 |
15/03/2022 | 212.60p | 213.60p | 199.80p | 205.60p | 1967180 |
14/03/2022 | 208.40p | 216.20p | 208.40p | 213.00p | 215134 |
11/03/2022 | 208.20p | 219.40p | 206.60p | 209.40p | 279153 |
10/03/2022 | 216.00p | 227.80p | 213.00p | 215.60p | 913013 |
09/03/2022 | 210.00p | 215.80p | 205.60p | 214.60p | 1641821 |
08/03/2022 | 210.00p | 210.20p | 201.88p | 203.60p | 1868157 |
07/03/2022 | 226.00p | 226.00p | 196.10p | 205.80p | 471935 |
04/03/2022 | 226.80p | 226.80p | 214.40p | 215.80p | 330970 |
03/03/2022 | 250.00p | 250.00p | 216.00p | 224.00p | 373446 |
02/03/2022 | 250.60p | 252.80p | 240.80p | 243.00p | 274848 |
01/03/2022 | 268.40p | 271.00p | 250.60p | 251.60p | 422494 |
28/02/2022 | 268.60p | 275.60p | 255.60p | 266.40p | 670543 |
25/02/2022 | 260.60p | 268.80p | 256.00p | 263.80p | 282148 |
24/02/2022 | 246.80p | 262.40p | 243.40p | 258.20p | 674024 |
23/02/2022 | 265.40p | 268.20p | 257.82p | 258.60p | 849342 |
22/02/2022 | 259.80p | 269.40p | 255.80p | 265.00p | 230874 |
21/02/2022 | 275.00p | 276.40p | 260.00p | 263.00p | 179033 |
18/02/2022 | 276.00p | 280.00p | 274.60p | 276.40p | 283940 |
17/02/2022 | 276.60p | 283.80p | 276.00p | 278.20p | 278114 |
16/02/2022 | 276.20p | 282.40p | 272.36p | 275.40p | 115530 |
15/02/2022 | 278.40p | 281.20p | 271.60p | 278.00p | 164202 |
14/02/2022 | 273.40p | 279.00p | 266.00p | 274.20p | 253950 |
11/02/2022 | 280.00p | 283.56p | 275.20p | 276.00p | 236373 |
10/02/2022 | 291.40p | 292.00p | 279.80p | 283.80p | 313934 |
09/02/2022 | 291.20p | 298.60p | 289.60p | 289.60p | 73565 |
08/02/2022 | 293.40p | 296.00p | 286.60p | 290.00p | 474416 |
07/02/2022 | 302.60p | 307.60p | 295.80p | 296.60p | 151240 |
04/02/2022 | 319.40p | 319.40p | 304.00p | 305.20p | 194863 |
03/02/2022 | 323.20p | 323.20p | 306.24p | 312.60p | 277919 |
02/02/2022 | 328.00p | 328.00p | 311.80p | 315.20p | 291291 |
01/02/2022 | 316.00p | 329.60p | 316.00p | 319.40p | 270313 |
31/01/2022 | 295.40p | 315.35p | 295.40p | 312.20p | 572767 |
28/01/2022 | 290.00p | 303.40p | 290.00p | 298.20p | 412569 |
27/01/2022 | 301.00p | 306.40p | 297.60p | 302.20p | 301729 |
26/01/2022 | 307.00p | 311.20p | 304.40p | 304.60p | 215225 |
25/01/2022 | 300.00p | 305.60p | 295.24p | 302.40p | 377353 |
24/01/2022 | 313.60p | 323.60p | 294.80p | 298.60p | 603316 |
21/01/2022 | 319.80p | 324.00p | 311.46p | 317.20p | 207402 |
20/01/2022 | 324.00p | 327.00p | 320.40p | 326.60p | 164438 |
19/01/2022 | 315.60p | 329.20p | 315.60p | 322.60p | 501414 |
18/01/2022 | 316.40p | 326.09p | 311.00p | 321.60p | 232308 |
17/01/2022 | 337.60p | 337.60p | 321.60p | 325.00p | 149397 |
14/01/2022 | 335.00p | 335.80p | 320.80p | 324.60p | 228651 |
13/01/2022 | 368.00p | 368.00p | 337.20p | 337.20p | 321449 |
12/01/2022 | 348.00p | 365.20p | 348.00p | 351.40p | 320775 |
10/01/2022 | 398.00p | 398.00p | 342.00p | 352.40p | 325149 |
07/01/2022 | 367.20p | 380.00p | 367.20p | 380.00p | 266408 |
06/01/2022 | 379.40p | 386.20p | 375.20p | 379.20p | 262202 |
*Close Price adjusted for both dividends and splits