Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 385.00p | 401.10p | 382.00p | 396.70p | 1933182 |
30/09/2022 | 385.40p | 397.72p | 384.60p | 389.30p | 3622551 |
29/09/2022 | 401.00p | 401.30p | 387.80p | 387.90p | 2484894 |
28/09/2022 | 405.10p | 411.20p | 397.00p | 406.30p | 3119869 |
27/09/2022 | 419.20p | 424.00p | 407.60p | 408.50p | 1873815 |
26/09/2022 | 414.00p | 421.70p | 409.60p | 414.80p | 1770671 |
23/09/2022 | 428.65p | 429.92p | 412.50p | 415.65p | 1944779 |
22/09/2022 | 435.40p | 443.85p | 429.95p | 430.60p | 2191718 |
21/09/2022 | 419.85p | 445.73p | 419.85p | 444.95p | 1950696 |
20/09/2022 | 448.10p | 448.10p | 421.45p | 427.95p | 2412897 |
16/09/2022 | 522.00p | 522.00p | 503.60p | 503.60p | 9139705 |
15/09/2022 | 510.00p | 521.20p | 508.80p | 517.20p | 2089490 |
14/09/2022 | 526.00p | 527.20p | 507.20p | 509.20p | 1802895 |
13/09/2022 | 541.20p | 547.60p | 529.60p | 530.80p | 1964520 |
12/09/2022 | 534.40p | 546.40p | 533.20p | 546.00p | 1592130 |
09/09/2022 | 523.60p | 536.00p | 522.80p | 532.00p | 1812085 |
08/09/2022 | 538.00p | 538.80p | 519.20p | 528.40p | 1738470 |
07/09/2022 | 534.40p | 536.80p | 528.80p | 533.20p | 2703925 |
06/09/2022 | 528.00p | 542.00p | 528.00p | 536.80p | 4229940 |
05/09/2022 | 527.20p | 529.20p | 520.00p | 529.20p | 2052790 |
02/09/2022 | 520.80p | 540.80p | 518.00p | 538.80p | 2583645 |
01/09/2022 | 531.20p | 534.74p | 517.60p | 517.60p | 1278400 |
31/08/2022 | 546.40p | 546.40p | 535.60p | 537.60p | 2133625 |
30/08/2022 | 544.80p | 554.43p | 539.20p | 540.80p | 1680765 |
26/08/2022 | 558.40p | 561.20p | 544.40p | 544.40p | 1963770 |
25/08/2022 | 558.40p | 564.00p | 555.20p | 557.60p | 1285030 |
24/08/2022 | 562.40p | 562.80p | 552.80p | 559.60p | 1055925 |
23/08/2022 | 561.20p | 563.20p | 555.20p | 562.00p | 26216264 |
22/08/2022 | 582.80p | 582.80p | 561.20p | 562.80p | 1280185 |
19/08/2022 | 581.60p | 581.60p | 572.80p | 574.40p | 1077810 |
18/08/2022 | 575.60p | 583.20p | 572.40p | 582.00p | 2608680 |
17/08/2022 | 598.40p | 599.20p | 572.40p | 575.20p | 1092875 |
16/08/2022 | 601.20p | 601.60p | 592.80p | 597.60p | 1666600 |
15/08/2022 | 606.00p | 606.00p | 596.00p | 598.40p | 1286230 |
12/08/2022 | 610.40p | 610.40p | 598.40p | 604.40p | 818410 |
11/08/2022 | 611.20p | 611.20p | 600.80p | 602.40p | 714315 |
10/08/2022 | 584.80p | 604.00p | 584.00p | 602.80p | 3810945 |
09/08/2022 | 591.20p | 595.60p | 585.20p | 588.00p | 7162400 |
08/08/2022 | 592.00p | 595.60p | 586.80p | 592.00p | 1103080 |
05/08/2022 | 596.80p | 598.40p | 586.00p | 586.80p | 1868255 |
04/08/2022 | 592.00p | 595.60p | 587.60p | 593.60p | 894460 |
03/08/2022 | 590.00p | 598.00p | 583.20p | 598.00p | 1982825 |
02/08/2022 | 594.40p | 594.40p | 576.40p | 584.00p | 1644305 |
01/08/2022 | 600.00p | 600.00p | 586.80p | 590.00p | 1037375 |
29/07/2022 | 584.40p | 599.20p | 579.60p | 594.00p | 3193195 |
28/07/2022 | 560.80p | 579.60p | 554.00p | 579.60p | 2538275 |
27/07/2022 | 550.80p | 550.80p | 544.80p | 546.00p | 2434935 |
26/07/2022 | 552.40p | 555.20p | 543.20p | 544.40p | 1617735 |
25/07/2022 | 548.80p | 557.20p | 546.80p | 554.80p | 2057265 |
22/07/2022 | 561.60p | 561.60p | 553.20p | 553.20p | 1011430 |
21/07/2022 | 551.20p | 557.20p | 545.60p | 557.20p | 1824475 |
20/07/2022 | 544.00p | 550.80p | 543.20p | 547.60p | 1479165 |
19/07/2022 | 539.60p | 551.60p | 538.80p | 551.60p | 1641875 |
18/07/2022 | 544.00p | 550.80p | 541.60p | 546.80p | 1862415 |
15/07/2022 | 532.40p | 539.60p | 527.60p | 538.80p | 1619040 |
14/07/2022 | 530.80p | 537.60p | 526.00p | 531.20p | 2211750 |
13/07/2022 | 552.80p | 553.20p | 535.60p | 539.20p | 2143750 |
12/07/2022 | 532.80p | 548.80p | 532.40p | 548.80p | 1163925 |
11/07/2022 | 536.40p | 545.20p | 533.60p | 540.00p | 685365 |
08/07/2022 | 543.20p | 548.40p | 535.20p | 546.00p | 1387060 |
07/07/2022 | 538.00p | 544.00p | 535.80p | 540.40p | 1265880 |
06/07/2022 | 520.40p | 536.80p | 520.40p | 536.80p | 1932390 |
05/07/2022 | 531.60p | 536.00p | 515.60p | 515.60p | 1234830 |
04/07/2022 | 532.80p | 533.20p | 525.20p | 529.60p | 833830 |
01/07/2022 | 528.80p | 533.60p | 522.40p | 529.20p | 1740550 |
30/06/2022 | 540.80p | 540.80p | 524.40p | 534.40p | 1606920 |
29/06/2022 | 548.00p | 550.00p | 543.60p | 546.00p | 1430995 |
28/06/2022 | 553.60p | 560.00p | 550.00p | 555.60p | 934885 |
27/06/2022 | 559.20p | 561.20p | 550.00p | 552.00p | 1754100 |
24/06/2022 | 539.20p | 553.60p | 536.40p | 553.60p | 1015525 |
23/06/2022 | 537.20p | 541.60p | 531.20p | 534.40p | 1353475 |
22/06/2022 | 534.80p | 544.00p | 525.60p | 540.80p | 2643650 |
21/06/2022 | 542.00p | 547.60p | 538.00p | 538.80p | 193445 |
20/06/2022 | 535.20p | 541.60p | 532.80p | 538.80p | 1577265 |
17/06/2022 | 533.60p | 542.80p | 526.80p | 536.40p | 3486930 |
16/06/2022 | 544.40p | 544.40p | 526.00p | 531.20p | 1709075 |
15/06/2022 | 544.00p | 549.60p | 530.00p | 547.60p | 1942805 |
14/06/2022 | 531.60p | 532.00p | 521.60p | 525.20p | 910690 |
13/06/2022 | 536.40p | 538.00p | 523.60p | 527.60p | 1235010 |
10/06/2022 | 549.20p | 552.80p | 538.00p | 539.20p | 1250370 |
09/06/2022 | 561.60p | 564.80p | 554.40p | 556.00p | 1313340 |
08/06/2022 | 584.80p | 584.80p | 563.60p | 563.60p | 1911840 |
07/06/2022 | 586.80p | 587.20p | 579.20p | 582.40p | 1164740 |
06/06/2022 | 581.60p | 591.20p | 581.20p | 588.00p | 1436710 |
01/06/2022 | 595.20p | 595.60p | 578.00p | 578.80p | 1231725 |
31/05/2022 | 591.20p | 595.60p | 587.60p | 592.40p | 4613940 |
30/05/2022 | 591.60p | 596.00p | 590.80p | 594.40p | 705685 |
27/05/2022 | 580.80p | 590.80p | 577.60p | 587.20p | 1195395 |
26/05/2022 | 571.60p | 579.20p | 569.20p | 578.80p | 1670545 |
25/05/2022 | 577.60p | 577.60p | 564.00p | 571.20p | 1586790 |
24/05/2022 | 571.20p | 576.00p | 568.00p | 572.00p | 1917920 |
23/05/2022 | 573.20p | 577.60p | 567.60p | 577.60p | 1412830 |
20/05/2022 | 557.20p | 567.20p | 556.00p | 564.80p | 2692515 |
19/05/2022 | 569.60p | 570.00p | 547.20p | 550.40p | 2067035 |
18/05/2022 | 586.40p | 589.60p | 572.00p | 574.80p | 1750300 |
17/05/2022 | 580.40p | 586.00p | 576.40p | 584.40p | 3761060 |
16/05/2022 | 570.00p | 579.20p | 566.40p | 575.20p | 1537555 |
13/05/2022 | 568.40p | 572.80p | 564.80p | 572.80p | 1508545 |
12/05/2022 | 560.00p | 565.60p | 548.00p | 564.00p | 3253050 |
11/05/2022 | 570.00p | 571.20p | 562.40p | 567.20p | 2937595 |
10/05/2022 | 560.00p | 566.80p | 554.40p | 564.80p | 4016615 |
09/05/2022 | 561.20p | 561.20p | 550.40p | 550.40p | 2033010 |
06/05/2022 | 570.40p | 573.60p | 561.60p | 564.00p | 2440915 |
05/05/2022 | 584.80p | 592.00p | 572.40p | 572.40p | 2794115 |
04/05/2022 | 572.00p | 576.00p | 568.00p | 572.00p | 2899940 |
03/05/2022 | 564.40p | 579.60p | 562.80p | 572.40p | 3209265 |
29/04/2022 | 572.00p | 577.20p | 566.40p | 568.00p | 2878325 |
28/04/2022 | 576.40p | 584.40p | 560.80p | 568.40p | 4382370 |
27/04/2022 | 574.80p | 585.20p | 560.40p | 573.60p | 5091635 |
26/04/2022 | 580.80p | 599.20p | 562.80p | 593.20p | 5900425 |
25/04/2022 | 592.80p | 597.20p | 588.00p | 593.20p | 867650 |
22/04/2022 | 626.40p | 628.80p | 599.00p | 602.40p | 1242270 |
21/04/2022 | 634.40p | 640.00p | 630.40p | 632.40p | 1988515 |
20/04/2022 | 622.40p | 632.40p | 621.20p | 630.40p | 7527540 |
19/04/2022 | 628.00p | 628.00p | 619.60p | 622.40p | 1012395 |
14/04/2022 | 630.40p | 632.00p | 624.00p | 629.60p | 1296015 |
13/04/2022 | 631.20p | 635.20p | 620.80p | 625.60p | 841725 |
12/04/2022 | 630.80p | 642.00p | 627.20p | 635.60p | 763205 |
11/04/2022 | 645.60p | 646.80p | 639.20p | 639.20p | 1683050 |
08/04/2022 | 646.00p | 650.00p | 641.60p | 644.80p | 967820 |
07/04/2022 | 644.00p | 650.00p | 638.00p | 638.00p | 750935 |
06/04/2022 | 653.20p | 656.00p | 638.80p | 640.80p | 4150940 |
05/04/2022 | 641.60p | 658.00p | 641.60p | 653.20p | 1111750 |
04/04/2022 | 645.60p | 651.60p | 640.00p | 651.60p | 1750260 |
01/04/2022 | 654.00p | 654.40p | 644.00p | 644.40p | 2647985 |
31/03/2022 | 657.00p | 659.20p | 645.30p | 646.20p | 1578220 |
30/03/2022 | 659.20p | 661.20p | 649.80p | 652.40p | 2803950 |
29/03/2022 | 641.20p | 661.40p | 641.20p | 661.40p | 1299255 |
28/03/2022 | 630.80p | 639.60p | 623.40p | 639.20p | 1636980 |
25/03/2022 | 625.20p | 632.00p | 624.40p | 624.40p | 1590455 |
24/03/2022 | 634.80p | 636.20p | 624.40p | 630.00p | 1730360 |
23/03/2022 | 657.20p | 660.00p | 648.00p | 650.40p | 3957700 |
22/03/2022 | 652.40p | 659.20p | 651.60p | 654.80p | 5125685 |
21/03/2022 | 652.20p | 655.80p | 649.00p | 652.40p | 2060290 |
18/03/2022 | 643.80p | 658.40p | 642.60p | 653.80p | 4610220 |
17/03/2022 | 652.20p | 654.20p | 639.80p | 649.00p | 3039065 |
16/03/2022 | 628.80p | 646.40p | 628.40p | 644.20p | 4908985 |
15/03/2022 | 614.00p | 618.20p | 604.00p | 617.00p | 2611775 |
14/03/2022 | 606.20p | 620.80p | 600.60p | 618.40p | 1118005 |
11/03/2022 | 597.00p | 612.40p | 595.00p | 599.40p | 3372730 |
10/03/2022 | 608.40p | 609.81p | 593.80p | 596.60p | 2251510 |
09/03/2022 | 588.20p | 607.40p | 584.60p | 607.40p | 2353085 |
08/03/2022 | 552.20p | 575.60p | 546.80p | 570.60p | 2433045 |
07/03/2022 | 553.20p | 576.20p | 534.80p | 563.40p | 1830850 |
04/03/2022 | 591.20p | 591.60p | 569.80p | 575.60p | 4386195 |
03/03/2022 | 624.60p | 624.60p | 591.60p | 601.20p | 2684840 |
02/03/2022 | 592.00p | 625.40p | 592.00p | 616.80p | 1581665 |
01/03/2022 | 610.80p | 613.40p | 597.40p | 597.40p | 1510495 |
28/02/2022 | 599.60p | 612.80p | 598.20p | 612.80p | 3278585 |
25/02/2022 | 609.00p | 616.20p | 594.40p | 612.60p | 2864535 |
24/02/2022 | 615.20p | 629.00p | 592.40p | 592.40p | 1790225 |
23/02/2022 | 645.00p | 649.60p | 639.80p | 639.80p | 2385720 |
22/02/2022 | 630.80p | 645.10p | 627.80p | 642.00p | 1613745 |
21/02/2022 | 651.00p | 652.60p | 639.80p | 644.60p | 836045 |
18/02/2022 | 643.00p | 651.00p | 640.60p | 645.60p | 868805 |
17/02/2022 | 653.40p | 654.80p | 643.00p | 643.20p | 967965 |
16/02/2022 | 655.00p | 657.40p | 646.40p | 654.00p | 1161220 |
15/02/2022 | 653.80p | 655.00p | 642.80p | 653.80p | 1788455 |
14/02/2022 | 658.20p | 658.20p | 643.40p | 646.20p | 1233535 |
11/02/2022 | 672.20p | 680.00p | 668.40p | 669.80p | 840610 |
10/02/2022 | 684.00p | 684.40p | 678.20p | 681.40p | 556095 |
09/02/2022 | 677.60p | 686.00p | 676.09p | 681.20p | 692275 |
08/02/2022 | 672.80p | 675.00p | 667.20p | 672.20p | 850155 |
07/02/2022 | 667.00p | 672.60p | 663.20p | 668.00p | 823580 |
04/02/2022 | 681.00p | 682.20p | 662.80p | 662.80p | 846200 |
03/02/2022 | 683.40p | 684.60p | 673.60p | 676.80p | 786955 |
02/02/2022 | 679.20p | 686.80p | 679.20p | 684.20p | 944360 |
01/02/2022 | 680.00p | 684.60p | 672.20p | 676.20p | 902580 |
31/01/2022 | 668.00p | 675.60p | 663.60p | 675.60p | 1085290 |
28/01/2022 | 662.60p | 664.80p | 657.20p | 661.60p | 1978455 |
27/01/2022 | 657.60p | 669.80p | 655.60p | 665.40p | 624325 |
26/01/2022 | 670.60p | 677.60p | 664.20p | 667.60p | 637040 |
25/01/2022 | 661.20p | 669.00p | 655.20p | 667.80p | 1477145 |
24/01/2022 | 676.40p | 681.80p | 651.20p | 656.20p | 1545810 |
21/01/2022 | 680.60p | 685.80p | 674.80p | 681.80p | 1090785 |
20/01/2022 | 687.60p | 697.80p | 683.80p | 690.00p | 715785 |
19/01/2022 | 677.60p | 689.60p | 675.00p | 683.80p | 993925 |
18/01/2022 | 692.00p | 693.40p | 684.20p | 685.00p | 616540 |
17/01/2022 | 688.60p | 696.80p | 688.60p | 692.20p | 617485 |
14/01/2022 | 690.40p | 695.20p | 685.00p | 689.80p | 1608320 |
13/01/2022 | 697.40p | 706.80p | 694.00p | 694.00p | 1119090 |
12/01/2022 | 709.20p | 712.60p | 696.00p | 703.20p | 1305085 |
11/01/2022 | 705.20p | 711.20p | 700.80p | 705.20p | 1014855 |
10/01/2022 | 708.40p | 709.40p | 698.60p | 703.40p | 641535 |
07/01/2022 | 700.60p | 707.20p | 699.40p | 707.20p | 569135 |
06/01/2022 | 704.80p | 712.20p | 699.80p | 701.80p | 1475410 |
05/01/2022 | 718.00p | 720.60p | 712.80p | 715.60p | 780970 |
04/01/2022 | 711.60p | 724.60p | 709.60p | 718.80p | 846475 |
31/12/2021 | 700.00p | 712.00p | 700.00p | 712.00p | 210290 |
30/12/2021 | 722.60p | 722.60p | 709.60p | 710.00p | 405905 |
29/12/2021 | 718.80p | 719.40p | 709.20p | 714.00p | 636065 |
24/12/2021 | 719.00p | 719.00p | 708.20p | 712.00p | 100485 |
23/12/2021 | 683.80p | 712.00p | 683.80p | 712.00p | 503965 |
22/12/2021 | 695.80p | 701.60p | 695.00p | 701.60p | 491995 |
21/12/2021 | 685.60p | 696.00p | 676.60p | 696.00p | 902965 |
20/12/2021 | 681.20p | 684.55p | 671.40p | 675.00p | 934520 |
17/12/2021 | 684.80p | 694.00p | 681.20p | 687.80p | 1730015 |
16/12/2021 | 690.20p | 696.40p | 686.20p | 691.60p | 1092925 |
15/12/2021 | 684.00p | 686.00p | 677.80p | 678.00p | 937340 |
14/12/2021 | 691.80p | 693.20p | 682.08p | 683.20p | 915655 |
*Close Price adjusted for both dividends and splits