Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 376.50p | 377.00p | 373.05p | 374.00p | 354413 |
30/09/2022 | 376.00p | 380.00p | 375.00p | 377.50p | 380999 |
29/09/2022 | 379.00p | 382.00p | 373.00p | 375.00p | 104697 |
28/09/2022 | 382.50p | 385.00p | 375.00p | 379.00p | 178288 |
27/09/2022 | 378.50p | 383.00p | 376.00p | 380.00p | 118080 |
26/09/2022 | 388.50p | 388.50p | 355.00p | 378.50p | 154396 |
23/09/2022 | 394.00p | 394.00p | 385.00p | 388.50p | 59631 |
22/09/2022 | 396.50p | 396.50p | 390.05p | 392.50p | 23406 |
21/09/2022 | 398.00p | 399.75p | 396.00p | 397.50p | 154227 |
20/09/2022 | 407.00p | 407.00p | 395.00p | 398.00p | 138103 |
16/09/2022 | 410.00p | 412.00p | 390.00p | 390.00p | 185791 |
15/09/2022 | 410.00p | 410.80p | 406.00p | 406.00p | 47498 |
14/09/2022 | 412.50p | 413.00p | 405.90p | 410.00p | 90320 |
13/09/2022 | 412.50p | 419.80p | 410.00p | 414.00p | 176378 |
12/09/2022 | 411.50p | 414.30p | 407.08p | 409.00p | 74547 |
09/09/2022 | 399.00p | 414.00p | 399.00p | 411.50p | 148988 |
08/09/2022 | 398.50p | 401.90p | 397.00p | 399.00p | 1909632 |
07/09/2022 | 397.50p | 398.45p | 392.00p | 396.50p | 121742 |
06/09/2022 | 399.00p | 400.00p | 395.27p | 400.00p | 42256 |
05/09/2022 | 405.50p | 405.50p | 398.00p | 399.00p | 179434 |
02/09/2022 | 405.50p | 407.00p | 402.00p | 405.50p | 87986 |
01/09/2022 | 405.50p | 405.50p | 382.00p | 405.50p | 239841 |
31/08/2022 | 405.50p | 406.50p | 404.84p | 405.50p | 108264 |
30/08/2022 | 407.00p | 407.25p | 404.00p | 405.00p | 281710 |
29/08/2022 | 408.00p | 408.00p | 404.25p | 407.00p | 33571 |
26/08/2022 | 408.00p | 408.00p | 404.25p | 407.00p | 33571 |
25/08/2022 | 408.00p | 411.16p | 404.00p | 408.00p | 75452 |
24/08/2022 | 410.00p | 414.00p | 402.00p | 408.50p | 140673 |
23/08/2022 | 413.00p | 413.00p | 407.00p | 410.00p | 137508 |
22/08/2022 | 419.00p | 419.00p | 412.00p | 413.00p | 77637 |
19/08/2022 | 422.00p | 422.00p | 416.90p | 419.00p | 18816 |
18/08/2022 | 422.50p | 427.00p | 418.00p | 420.00p | 106458 |
17/08/2022 | 423.50p | 424.38p | 419.08p | 422.50p | 66584 |
16/08/2022 | 422.50p | 426.00p | 419.10p | 423.50p | 27577 |
15/08/2022 | 419.00p | 425.00p | 415.50p | 421.50p | 162847 |
12/08/2022 | 422.50p | 423.50p | 416.00p | 419.00p | 61013 |
11/08/2022 | 415.00p | 424.00p | 413.55p | 422.50p | 155822 |
10/08/2022 | 414.50p | 417.50p | 411.00p | 413.00p | 267937 |
09/08/2022 | 417.50p | 419.00p | 408.00p | 417.00p | 267734 |
08/08/2022 | 410.50p | 418.00p | 409.10p | 417.00p | 252780 |
05/08/2022 | 406.00p | 412.00p | 402.40p | 410.50p | 2597407 |
04/08/2022 | 410.00p | 410.00p | 402.00p | 406.00p | 56769 |
03/08/2022 | 413.50p | 413.50p | 409.00p | 410.00p | 390775 |
02/08/2022 | 420.00p | 420.00p | 411.04p | 415.00p | 458498 |
01/08/2022 | 429.50p | 430.00p | 417.12p | 420.00p | 61008 |
29/07/2022 | 429.00p | 432.00p | 428.00p | 430.00p | 171532 |
28/07/2022 | 427.50p | 431.00p | 427.00p | 429.00p | 82692 |
27/07/2022 | 406.50p | 428.00p | 406.50p | 427.50p | 287364 |
26/07/2022 | 397.00p | 401.48p | 395.00p | 400.50p | 45491 |
25/07/2022 | 390.00p | 396.50p | 390.00p | 396.00p | 55947 |
22/07/2022 | 386.00p | 392.00p | 385.50p | 387.00p | 893481 |
21/07/2022 | 387.00p | 388.90p | 385.00p | 386.00p | 151117 |
20/07/2022 | 393.50p | 394.00p | 387.00p | 387.00p | 190401 |
19/07/2022 | 394.50p | 394.86p | 393.00p | 393.50p | 22727 |
18/07/2022 | 394.50p | 394.86p | 390.00p | 394.50p | 80422 |
15/07/2022 | 396.50p | 396.50p | 390.00p | 393.50p | 92735 |
14/07/2022 | 395.50p | 399.00p | 394.00p | 396.50p | 443174 |
13/07/2022 | 394.50p | 395.50p | 392.00p | 395.50p | 109284 |
12/07/2022 | 396.00p | 396.54p | 392.00p | 394.00p | 80396 |
11/07/2022 | 397.00p | 398.00p | 388.36p | 396.00p | 117676 |
08/07/2022 | 390.00p | 402.00p | 390.00p | 397.00p | 129655 |
07/07/2022 | 379.50p | 394.00p | 379.33p | 390.00p | 87417 |
06/07/2022 | 376.50p | 380.00p | 372.00p | 380.00p | 87336 |
05/07/2022 | 380.00p | 380.00p | 375.00p | 376.50p | 169912 |
04/07/2022 | 381.50p | 383.00p | 378.00p | 380.00p | 146563 |
01/07/2022 | 384.00p | 385.60p | 380.00p | 380.00p | 243134 |
30/06/2022 | 392.50p | 392.50p | 383.00p | 385.00p | 167097 |
29/06/2022 | 393.50p | 396.90p | 388.77p | 393.50p | 159644 |
28/06/2022 | 381.00p | 395.00p | 381.00p | 393.00p | 532585 |
27/06/2022 | 377.50p | 381.50p | 376.75p | 381.00p | 1682832 |
24/06/2022 | 365.50p | 380.00p | 363.00p | 377.50p | 476727 |
23/06/2022 | 364.00p | 368.00p | 360.00p | 364.00p | 254652 |
22/06/2022 | 368.50p | 369.00p | 358.00p | 362.00p | 182245 |
21/06/2022 | 369.50p | 370.00p | 364.00p | 368.00p | 161984 |
20/06/2022 | 373.00p | 373.00p | 366.00p | 368.00p | 46798 |
17/06/2022 | 372.50p | 375.00p | 368.39p | 370.00p | 234341 |
16/06/2022 | 379.00p | 380.00p | 370.00p | 372.50p | 87127 |
15/06/2022 | 380.00p | 380.00p | 375.00p | 379.00p | 40294 |
14/06/2022 | 381.00p | 382.00p | 378.00p | 380.00p | 56429 |
13/06/2022 | 395.00p | 395.00p | 377.20p | 381.00p | 131286 |
10/06/2022 | 396.50p | 400.00p | 392.00p | 392.00p | 221134 |
09/06/2022 | 399.00p | 399.00p | 393.00p | 397.00p | 106841 |
08/06/2022 | 394.50p | 402.75p | 394.50p | 395.00p | 708457 |
07/06/2022 | 386.50p | 388.50p | 385.00p | 388.50p | 69999 |
06/06/2022 | 385.50p | 391.00p | 380.00p | 386.50p | 305427 |
03/06/2022 | 385.50p | 386.00p | 385.00p | 385.50p | 101709 |
02/06/2022 | 385.50p | 386.00p | 385.00p | 385.50p | 101709 |
01/06/2022 | 385.50p | 386.00p | 385.00p | 385.50p | 101709 |
31/05/2022 | 391.50p | 391.50p | 385.40p | 385.50p | 207230 |
30/05/2022 | 387.50p | 395.00p | 385.00p | 390.00p | 223081 |
27/05/2022 | 394.00p | 397.00p | 383.00p | 387.50p | 571617 |
26/05/2022 | 397.50p | 397.50p | 388.00p | 394.00p | 192470 |
25/05/2022 | 399.50p | 402.00p | 395.00p | 397.50p | 124337 |
24/05/2022 | 397.00p | 399.50p | 394.00p | 399.50p | 114803 |
23/05/2022 | 402.00p | 404.00p | 394.00p | 394.00p | 157545 |
20/05/2022 | 397.00p | 403.00p | 396.37p | 402.00p | 751694 |
19/05/2022 | 408.50p | 408.50p | 390.00p | 397.00p | 321652 |
18/05/2022 | 416.00p | 416.00p | 408.00p | 408.50p | 251112 |
17/05/2022 | 409.50p | 418.50p | 406.00p | 412.00p | 252813 |
16/05/2022 | 417.50p | 420.00p | 400.00p | 405.00p | 296820 |
13/05/2022 | 414.00p | 415.00p | 412.00p | 415.00p | 124308 |
12/05/2022 | 427.00p | 427.67p | 410.00p | 410.00p | 142184 |
11/05/2022 | 423.50p | 429.00p | 422.00p | 422.00p | 107918 |
10/05/2022 | 418.00p | 424.00p | 417.00p | 423.00p | 162063 |
09/05/2022 | 427.50p | 427.75p | 417.00p | 417.00p | 239903 |
06/05/2022 | 438.00p | 438.00p | 426.50p | 428.00p | 211388 |
05/05/2022 | 430.00p | 450.00p | 430.00p | 450.00p | 376802 |
04/05/2022 | 431.00p | 431.00p | 428.00p | 430.00p | 169937 |
03/05/2022 | 432.50p | 435.00p | 430.00p | 430.00p | 337893 |
02/05/2022 | 433.50p | 435.00p | 430.00p | 432.00p | 564843 |
29/04/2022 | 433.50p | 435.00p | 430.00p | 432.00p | 564843 |
28/04/2022 | 441.00p | 444.00p | 430.00p | 433.00p | 132344 |
27/04/2022 | 428.50p | 442.70p | 428.50p | 442.00p | 135571 |
26/04/2022 | 418.00p | 420.75p | 416.62p | 420.00p | 55766 |
25/04/2022 | 417.00p | 420.00p | 412.55p | 416.00p | 141133 |
22/04/2022 | 414.00p | 419.00p | 413.80p | 419.00p | 105470 |
21/04/2022 | 411.50p | 414.04p | 409.00p | 412.00p | 281845 |
20/04/2022 | 413.50p | 413.50p | 408.15p | 411.50p | 136995 |
19/04/2022 | 417.00p | 419.50p | 407.00p | 407.00p | 146658 |
18/04/2022 | 417.00p | 417.39p | 415.00p | 417.00p | 299200 |
15/04/2022 | 417.00p | 417.39p | 415.00p | 417.00p | 299200 |
14/04/2022 | 417.00p | 417.39p | 415.00p | 417.00p | 299200 |
13/04/2022 | 417.00p | 421.15p | 416.00p | 417.00p | 255883 |
12/04/2022 | 418.00p | 420.40p | 416.00p | 416.00p | 83311 |
11/04/2022 | 419.00p | 422.50p | 416.00p | 416.00p | 153587 |
08/04/2022 | 419.00p | 422.52p | 415.00p | 419.00p | 123581 |
07/04/2022 | 417.50p | 422.70p | 417.36p | 422.00p | 198845 |
06/04/2022 | 417.50p | 420.00p | 397.00p | 397.00p | 251646 |
05/04/2022 | 418.50p | 421.63p | 415.00p | 417.50p | 230805 |
04/04/2022 | 421.50p | 425.00p | 416.00p | 418.50p | 438300 |
01/04/2022 | 421.00p | 425.00p | 419.15p | 421.50p | 73799 |
31/03/2022 | 421.00p | 424.00p | 416.00p | 421.00p | 62141 |
30/03/2022 | 423.50p | 425.00p | 420.00p | 421.00p | 210652 |
29/03/2022 | 403.50p | 424.60p | 403.50p | 423.50p | 220940 |
28/03/2022 | 401.00p | 404.75p | 400.00p | 403.50p | 89978 |
25/03/2022 | 402.00p | 402.96p | 400.44p | 401.00p | 70507 |
24/03/2022 | 403.00p | 405.00p | 401.00p | 402.00p | 78481 |
23/03/2022 | 404.00p | 405.00p | 403.00p | 404.00p | 85526 |
22/03/2022 | 404.00p | 404.75p | 400.00p | 404.00p | 439857 |
21/03/2022 | 406.50p | 410.00p | 402.05p | 403.50p | 98289 |
18/03/2022 | 412.00p | 412.00p | 400.00p | 400.00p | 183111 |
17/03/2022 | 413.00p | 416.90p | 407.00p | 411.00p | 238330 |
16/03/2022 | 407.50p | 413.00p | 405.00p | 413.00p | 180699 |
15/03/2022 | 408.50p | 411.63p | 405.00p | 408.00p | 73985 |
14/03/2022 | 408.50p | 411.20p | 405.00p | 408.00p | 207147 |
11/03/2022 | 402.50p | 410.00p | 401.25p | 407.00p | 246864 |
10/03/2022 | 386.50p | 401.00p | 386.50p | 400.00p | 950263 |
09/03/2022 | 373.00p | 385.00p | 372.00p | 385.00p | 195204 |
08/03/2022 | 367.00p | 374.00p | 365.00p | 372.50p | 231067 |
07/03/2022 | 373.00p | 374.75p | 356.50p | 367.50p | 303551 |
04/03/2022 | 386.00p | 386.00p | 370.00p | 373.00p | 331967 |
03/03/2022 | 384.00p | 386.00p | 381.14p | 386.00p | 92351 |
02/03/2022 | 387.00p | 387.00p | 380.00p | 385.50p | 126289 |
01/03/2022 | 387.50p | 389.80p | 384.00p | 387.00p | 121414 |
28/02/2022 | 387.50p | 389.88p | 373.00p | 389.00p | 294109 |
25/02/2022 | 378.00p | 386.25p | 377.28p | 385.00p | 205221 |
24/02/2022 | 392.50p | 392.99p | 372.00p | 374.50p | 730680 |
23/02/2022 | 402.50p | 402.50p | 398.00p | 398.00p | 53854 |
22/02/2022 | 405.00p | 405.00p | 398.00p | 402.50p | 141457 |
21/02/2022 | 405.50p | 410.00p | 402.80p | 405.50p | 131013 |
18/02/2022 | 409.50p | 409.50p | 400.00p | 404.00p | 420174 |
17/02/2022 | 412.00p | 412.00p | 407.00p | 409.00p | 526225 |
16/02/2022 | 414.00p | 415.00p | 410.00p | 410.00p | 576812 |
15/02/2022 | 420.00p | 420.00p | 410.00p | 414.00p | 147561 |
14/02/2022 | 429.00p | 429.00p | 410.00p | 420.00p | 307376 |
11/02/2022 | 436.00p | 436.00p | 428.00p | 429.00p | 248770 |
10/02/2022 | 434.00p | 437.00p | 434.00p | 436.00p | 199294 |
09/02/2022 | 434.50p | 436.66p | 432.50p | 434.00p | 172180 |
08/02/2022 | 431.50p | 438.00p | 428.35p | 436.00p | 183371 |
07/02/2022 | 437.50p | 438.00p | 428.00p | 435.00p | 227950 |
04/02/2022 | 449.50p | 454.00p | 434.00p | 437.50p | 167642 |
03/02/2022 | 444.00p | 450.90p | 444.00p | 449.50p | 475235 |
02/02/2022 | 428.00p | 445.00p | 427.70p | 444.00p | 449910 |
01/02/2022 | 421.50p | 429.00p | 421.50p | 428.00p | 537155 |
31/01/2022 | 411.50p | 422.00p | 411.35p | 422.00p | 327599 |
28/01/2022 | 418.00p | 419.00p | 407.50p | 410.00p | 165002 |
27/01/2022 | 418.50p | 420.00p | 416.00p | 418.00p | 207934 |
26/01/2022 | 397.50p | 420.00p | 397.50p | 419.00p | 1288941 |
25/01/2022 | 380.50p | 383.00p | 379.00p | 381.00p | 156968 |
24/01/2022 | 398.00p | 398.50p | 378.00p | 380.00p | 349475 |
21/01/2022 | 414.50p | 414.50p | 391.00p | 398.50p | 529417 |
20/01/2022 | 416.50p | 417.00p | 413.00p | 415.00p | 194958 |
19/01/2022 | 422.50p | 422.50p | 413.00p | 416.50p | 620582 |
18/01/2022 | 422.50p | 430.00p | 420.17p | 430.00p | 156732 |
17/01/2022 | 428.00p | 428.00p | 421.00p | 422.50p | 900157 |
14/01/2022 | 430.50p | 431.00p | 427.00p | 428.00p | 282954 |
13/01/2022 | 425.00p | 434.00p | 425.00p | 430.00p | 426876 |
12/01/2022 | 422.50p | 427.00p | 422.50p | 426.00p | 162138 |
10/01/2022 | 418.00p | 420.00p | 416.00p | 418.50p | 150191 |
07/01/2022 | 419.50p | 420.00p | 418.00p | 419.00p | 125314 |
06/01/2022 | 421.50p | 422.00p | 417.00p | 421.00p | 155164 |
05/01/2022 | 422.50p | 422.80p | 420.00p | 421.50p | 257073 |
04/01/2022 | 418.50p | 425.00p | 418.50p | 422.00p | 344179 |
03/01/2022 | 418.00p | 421.76p | 417.43p | 418.50p | 47009 |
31/12/2021 | 418.00p | 421.76p | 417.43p | 418.50p | 47009 |
30/12/2021 | 417.50p | 419.47p | 416.00p | 418.00p | 100339 |
29/12/2021 | 412.50p | 419.00p | 411.33p | 416.00p | 74550 |
28/12/2021 | 412.00p | 415.00p | 410.75p | 412.50p | 25271 |
27/12/2021 | 412.00p | 415.00p | 410.75p | 412.50p | 25271 |
24/12/2021 | 412.00p | 415.00p | 410.75p | 412.50p | 25271 |
*Close Price adjusted for both dividends and splits