Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2022 | 260.00p | 271.00p | 258.00p | 260.00p | 4432 |
17/10/2022 | 271.00p | 271.00p | 259.00p | 265.50p | 15903 |
14/10/2022 | 260.00p | 271.00p | 259.00p | 266.00p | 18957 |
13/10/2022 | 260.00p | 262.98p | 258.00p | 258.00p | 20452 |
12/10/2022 | 262.00p | 264.00p | 255.00p | 260.00p | 110464 |
11/10/2022 | 262.00p | 273.00p | 259.70p | 262.00p | 16828 |
10/10/2022 | 265.00p | 273.00p | 260.65p | 268.00p | 27021 |
07/10/2022 | 267.00p | 269.50p | 267.00p | 269.50p | 996 |
06/10/2022 | 273.00p | 273.00p | 267.00p | 267.00p | 247832 |
05/10/2022 | 268.00p | 273.00p | 268.00p | 268.00p | 930 |
04/10/2022 | 265.00p | 269.94p | 262.33p | 265.00p | 359 |
03/10/2022 | 260.00p | 274.00p | 257.00p | 260.00p | 42986 |
30/09/2022 | 265.00p | 268.54p | 260.00p | 262.00p | 8002 |
29/09/2022 | 263.00p | 272.39p | 261.00p | 262.00p | 43628 |
28/09/2022 | 270.00p | 279.00p | 262.92p | 265.00p | 67980 |
27/09/2022 | 276.00p | 282.00p | 272.00p | 276.00p | 118830 |
26/09/2022 | 280.00p | 283.00p | 276.00p | 276.00p | 95205 |
23/09/2022 | 279.00p | 283.00p | 279.00p | 281.00p | 171083 |
22/09/2022 | 278.00p | 280.00p | 278.00p | 278.00p | 72820 |
21/09/2022 | 282.00p | 284.00p | 277.00p | 277.00p | 136912 |
20/09/2022 | 287.00p | 290.89p | 283.00p | 283.00p | 142752 |
19/09/2022 | 285.00p | 292.08p | 285.00p | 290.00p | 161876 |
16/09/2022 | 285.00p | 292.08p | 285.00p | 290.00p | 126876 |
15/09/2022 | 288.00p | 290.67p | 285.24p | 286.50p | 98032 |
14/09/2022 | 289.00p | 290.00p | 285.00p | 285.00p | 99703 |
13/09/2022 | 290.00p | 299.00p | 285.00p | 285.00p | 77764 |
12/09/2022 | 293.00p | 295.24p | 286.00p | 293.00p | 128636 |
09/09/2022 | 297.00p | 300.00p | 287.00p | 287.00p | 74945 |
08/09/2022 | 287.00p | 292.00p | 283.70p | 292.00p | 73924 |
07/09/2022 | 289.00p | 289.72p | 282.21p | 288.00p | 2938 |
06/09/2022 | 290.00p | 298.00p | 290.00p | 294.00p | 144635 |
05/09/2022 | 288.00p | 294.00p | 285.00p | 291.00p | 93163 |
02/09/2022 | 290.00p | 294.00p | 289.00p | 294.00p | 183320 |
01/09/2022 | 288.00p | 292.28p | 284.00p | 289.00p | 43164 |
31/08/2022 | 288.00p | 294.13p | 290.00p | 291.00p | 117574 |
30/08/2022 | 288.00p | 292.44p | 288.00p | 288.00p | 142284 |
29/08/2022 | 291.00p | 295.49p | 294.50p | 294.50p | 498 |
26/08/2022 | 291.00p | 295.49p | 294.50p | 294.50p | 498 |
25/08/2022 | 291.00p | 295.50p | 290.00p | 292.00p | 9925 |
24/08/2022 | 292.00p | 292.61p | 290.00p | 290.50p | 132166 |
23/08/2022 | 292.00p | 292.15p | 290.01p | 292.00p | 47927 |
22/08/2022 | 290.00p | 294.37p | 290.00p | 292.00p | 6042 |
19/08/2022 | 289.00p | 295.13p | 287.75p | 290.00p | 125857 |
18/08/2022 | 294.00p | 296.37p | 291.00p | 292.00p | 110512 |
17/08/2022 | 298.00p | 301.00p | 292.00p | 294.00p | 46056 |
16/08/2022 | 304.00p | 304.00p | 298.00p | 299.00p | 160304 |
15/08/2022 | 302.00p | 303.13p | 300.00p | 303.00p | 35955 |
12/08/2022 | 302.00p | 303.00p | 295.00p | 300.00p | 75898 |
11/08/2022 | 297.00p | 302.00p | 297.00p | 300.00p | 45044 |
10/08/2022 | 297.00p | 298.00p | 293.00p | 297.50p | 22810 |
09/08/2022 | 293.00p | 296.95p | 293.00p | 296.50p | 48262 |
08/08/2022 | 295.00p | 298.00p | 295.00p | 295.00p | 40021 |
05/08/2022 | 294.00p | 296.00p | 290.32p | 295.00p | 143812 |
04/08/2022 | 290.00p | 292.53p | 289.20p | 292.50p | 17156 |
03/08/2022 | 290.00p | 294.00p | 289.00p | 294.00p | 55963 |
02/08/2022 | 290.00p | 292.50p | 290.00p | 290.00p | 26071 |
01/08/2022 | 290.00p | 292.50p | 288.00p | 291.50p | 72039 |
29/07/2022 | 290.00p | 293.00p | 281.43p | 289.00p | 10212 |
28/07/2022 | 295.00p | 295.00p | 285.93p | 290.50p | 5073 |
27/07/2022 | 295.00p | 294.00p | 285.00p | 290.00p | 25285 |
26/07/2022 | 295.00p | 295.00p | 280.99p | 285.00p | 175767 |
25/07/2022 | 285.00p | 291.64p | 284.00p | 288.50p | 3250 |
22/07/2022 | 285.00p | 287.20p | 283.42p | 285.00p | 17410 |
21/07/2022 | 285.00p | 286.80p | 285.00p | 285.00p | 5704 |
20/07/2022 | 290.00p | 290.00p | 282.00p | 290.00p | 175695 |
19/07/2022 | 285.00p | 285.00p | 280.00p | 283.50p | 138735 |
18/07/2022 | 282.00p | 287.18p | 282.00p | 282.00p | 51143 |
15/07/2022 | 283.00p | 283.84p | 282.00p | 283.50p | 163404 |
14/07/2022 | 277.00p | 282.52p | 280.00p | 282.50p | 7591 |
13/07/2022 | 277.00p | 282.00p | 277.00p | 282.00p | 10094 |
12/07/2022 | 280.00p | 280.00p | 278.00p | 280.00p | 17459 |
11/07/2022 | 280.00p | 283.03p | 276.00p | 278.00p | 72852 |
08/07/2022 | 282.00p | 282.00p | 278.00p | 281.00p | 59176 |
07/07/2022 | 280.00p | 284.20p | 280.00p | 280.50p | 47489 |
06/07/2022 | 280.00p | 280.00p | 278.00p | 280.00p | 61832 |
05/07/2022 | 277.00p | 279.50p | 272.65p | 276.50p | 19601 |
04/07/2022 | 278.00p | 280.00p | 272.00p | 278.50p | 120525 |
01/07/2022 | 280.00p | 283.70p | 276.00p | 276.00p | 74818 |
30/06/2022 | 272.00p | 285.00p | 272.00p | 280.00p | 13360 |
29/06/2022 | 280.00p | 285.00p | 280.00p | 285.00p | 83294 |
28/06/2022 | 280.00p | 285.00p | 278.00p | 285.00p | 143227 |
27/06/2022 | 289.00p | 289.00p | 274.00p | 284.50p | 12374 |
24/06/2022 | 280.00p | 290.00p | 272.00p | 290.00p | 119806 |
23/06/2022 | 280.00p | 285.00p | 277.55p | 280.00p | 100798 |
22/06/2022 | 282.00p | 289.00p | 280.00p | 289.00p | 49246 |
21/06/2022 | 281.00p | 286.00p | 286.00p | 286.00p | 0 |
20/06/2022 | 281.00p | 286.00p | 280.00p | 286.00p | 1993 |
17/06/2022 | 288.00p | 289.68p | 273.00p | 280.00p | 192323 |
16/06/2022 | 291.00p | 295.51p | 286.00p | 289.50p | 27208 |
15/06/2022 | 294.00p | 297.28p | 292.00p | 292.00p | 98822 |
14/06/2022 | 290.00p | 297.69p | 290.00p | 293.00p | 26376 |
13/06/2022 | 291.00p | 295.40p | 289.00p | 291.00p | 42241 |
10/06/2022 | 291.00p | 297.70p | 291.00p | 297.50p | 103732 |
09/06/2022 | 295.00p | 299.00p | 294.00p | 299.00p | 6705 |
08/06/2022 | 295.00p | 299.41p | 295.00p | 297.50p | 62323 |
07/06/2022 | 295.00p | 299.00p | 293.00p | 298.50p | 5672 |
06/06/2022 | 295.00p | 298.50p | 292.95p | 298.50p | 4551 |
01/06/2022 | 295.00p | 297.32p | 287.42p | 291.00p | 205703 |
31/05/2022 | 294.00p | 294.00p | 285.00p | 292.00p | 106667 |
30/05/2022 | 285.00p | 293.10p | 285.00p | 285.00p | 257518 |
27/05/2022 | 286.00p | 291.40p | 286.00p | 286.00p | 102693 |
26/05/2022 | 282.00p | 288.03p | 282.00p | 283.00p | 655 |
25/05/2022 | 293.00p | 293.00p | 286.00p | 293.00p | 224522 |
24/05/2022 | 288.00p | 289.00p | 284.00p | 289.00p | 14328 |
23/05/2022 | 288.00p | 289.00p | 284.30p | 288.00p | 211607 |
20/05/2022 | 288.00p | 292.00p | 287.50p | 288.50p | 29077 |
19/05/2022 | 288.00p | 290.24p | 285.15p | 287.50p | 115526 |
18/05/2022 | 288.00p | 291.00p | 288.00p | 288.00p | 100502 |
17/05/2022 | 285.00p | 290.00p | 285.01p | 290.00p | 143233 |
16/05/2022 | 285.00p | 289.70p | 286.55p | 288.50p | 62971 |
13/05/2022 | 285.00p | 286.00p | 281.00p | 285.00p | 240722 |
12/05/2022 | 285.00p | 287.37p | 281.00p | 281.00p | 231496 |
11/05/2022 | 290.00p | 293.00p | 286.88p | 290.00p | 42795 |
10/05/2022 | 283.00p | 288.99p | 282.99p | 286.00p | 19733 |
09/05/2022 | 283.00p | 287.00p | 283.00p | 287.00p | 35458 |
06/05/2022 | 290.00p | 292.50p | 283.00p | 283.00p | 220456 |
05/05/2022 | 293.00p | 295.25p | 290.00p | 290.00p | 245618 |
04/05/2022 | 290.00p | 295.00p | 286.14p | 295.00p | 88503 |
03/05/2022 | 295.00p | 292.00p | 287.02p | 292.00p | 235841 |
02/05/2022 | 295.00p | 295.00p | 286.00p | 295.00p | 190772 |
29/04/2022 | 295.00p | 295.00p | 286.00p | 295.00p | 190772 |
28/04/2022 | 289.00p | 291.20p | 286.00p | 287.00p | 42546 |
27/04/2022 | 292.00p | 291.50p | 288.18p | 291.50p | 13902 |
26/04/2022 | 292.00p | 292.50p | 290.64p | 292.50p | 8357 |
25/04/2022 | 292.00p | 292.50p | 288.00p | 292.50p | 177325 |
22/04/2022 | 292.00p | 296.00p | 288.00p | 293.50p | 1012753 |
21/04/2022 | 292.00p | 294.00p | 291.00p | 294.00p | 61659 |
20/04/2022 | 292.00p | 293.85p | 290.00p | 293.50p | 6500 |
19/04/2022 | 292.00p | 293.48p | 290.00p | 290.00p | 28694 |
18/04/2022 | 294.00p | 296.00p | 290.00p | 290.50p | 20096 |
15/04/2022 | 294.00p | 296.00p | 290.00p | 290.50p | 20096 |
14/04/2022 | 294.00p | 296.00p | 290.00p | 290.50p | 20096 |
13/04/2022 | 300.00p | 300.00p | 293.00p | 300.00p | 67078 |
12/04/2022 | 295.00p | 296.00p | 294.00p | 296.00p | 39796 |
11/04/2022 | 295.00p | 296.46p | 294.00p | 294.00p | 41246 |
08/04/2022 | 297.00p | 300.00p | 291.43p | 300.00p | 24939 |
07/04/2022 | 296.00p | 297.00p | 292.62p | 295.00p | 59507 |
06/04/2022 | 296.00p | 300.50p | 291.97p | 297.00p | 54108 |
05/04/2022 | 297.00p | 302.00p | 294.00p | 299.00p | 27381 |
04/04/2022 | 300.00p | 301.53p | 298.50p | 298.50p | 54190 |
01/04/2022 | 300.00p | 300.62p | 295.20p | 299.00p | 91894 |
31/03/2022 | 300.00p | 302.48p | 294.00p | 300.00p | 29681 |
30/03/2022 | 301.00p | 301.96p | 296.33p | 297.50p | 15081 |
29/03/2022 | 304.00p | 305.72p | 298.50p | 298.50p | 26644 |
28/03/2022 | 309.00p | 308.60p | 301.40p | 305.00p | 59871 |
25/03/2022 | 309.00p | 306.25p | 297.88p | 304.50p | 193585 |
24/03/2022 | 309.00p | 309.00p | 297.79p | 299.50p | 9230 |
23/03/2022 | 310.00p | 310.00p | 298.08p | 310.00p | 41505 |
22/03/2022 | 295.00p | 306.00p | 295.00p | 302.00p | 21235 |
21/03/2022 | 304.00p | 309.82p | 296.00p | 296.00p | 85523 |
18/03/2022 | 289.00p | 312.00p | 282.50p | 312.00p | 170376 |
17/03/2022 | 286.00p | 288.20p | 282.50p | 284.00p | 5588 |
16/03/2022 | 288.00p | 300.00p | 288.00p | 288.00p | 37492 |
15/03/2022 | 280.00p | 285.00p | 268.11p | 285.00p | 15747 |
14/03/2022 | 283.00p | 282.00p | 266.36p | 277.50p | 124748 |
11/03/2022 | 283.00p | 280.92p | 268.21p | 269.50p | 59926 |
10/03/2022 | 283.00p | 283.00p | 273.30p | 283.00p | 77888 |
09/03/2022 | 279.00p | 282.00p | 272.00p | 282.00p | 197872 |
08/03/2022 | 273.00p | 273.00p | 263.02p | 270.00p | 32959 |
07/03/2022 | 268.00p | 280.20p | 262.71p | 267.00p | 93394 |
04/03/2022 | 285.00p | 287.84p | 279.80p | 283.00p | 18786 |
03/03/2022 | 292.00p | 296.60p | 290.00p | 292.00p | 185030 |
02/03/2022 | 294.00p | 299.00p | 288.00p | 299.00p | 72579 |
01/03/2022 | 300.00p | 303.26p | 287.00p | 290.00p | 140734 |
28/02/2022 | 303.00p | 305.00p | 301.23p | 305.00p | 22474 |
25/02/2022 | 303.00p | 310.00p | 300.00p | 310.00p | 21890 |
24/02/2022 | 304.00p | 306.00p | 291.00p | 300.00p | 249202 |
23/02/2022 | 312.00p | 312.00p | 306.62p | 308.00p | 5483 |
22/02/2022 | 310.00p | 312.00p | 304.00p | 304.00p | 42187 |
21/02/2022 | 317.00p | 317.00p | 308.00p | 311.00p | 37914 |
18/02/2022 | 314.00p | 316.00p | 311.42p | 316.00p | 127075 |
17/02/2022 | 312.00p | 316.00p | 309.99p | 314.00p | 118581 |
16/02/2022 | 311.00p | 315.00p | 311.00p | 315.00p | 44738 |
15/02/2022 | 311.00p | 313.80p | 310.00p | 311.00p | 7126 |
14/02/2022 | 314.00p | 314.00p | 308.00p | 311.00p | 168954 |
11/02/2022 | 315.00p | 316.00p | 310.90p | 316.00p | 235441 |
10/02/2022 | 317.00p | 317.40p | 312.00p | 315.00p | 207344 |
09/02/2022 | 316.00p | 320.00p | 314.21p | 320.00p | 272544 |
08/02/2022 | 311.00p | 313.62p | 311.00p | 311.50p | 24465 |
07/02/2022 | 312.00p | 313.12p | 309.44p | 312.00p | 40983 |
04/02/2022 | 315.00p | 316.00p | 309.55p | 311.50p | 16599 |
03/02/2022 | 315.00p | 315.00p | 309.00p | 313.50p | 393 |
02/02/2022 | 315.00p | 315.00p | 311.40p | 313.50p | 15119 |
01/02/2022 | 315.00p | 315.00p | 309.98p | 312.00p | 70399 |
31/01/2022 | 315.00p | 316.00p | 309.00p | 316.00p | 15340 |
28/01/2022 | 315.00p | 316.00p | 309.95p | 310.00p | 22278 |
27/01/2022 | 315.00p | 315.00p | 308.45p | 315.00p | 32681 |
26/01/2022 | 310.00p | 313.20p | 308.66p | 311.00p | 16685 |
25/01/2022 | 310.00p | 313.04p | 308.15p | 312.00p | 59186 |
24/01/2022 | 310.00p | 313.81p | 307.00p | 308.50p | 64092 |
21/01/2022 | 315.00p | 314.20p | 310.82p | 312.00p | 35045 |
20/01/2022 | 315.00p | 317.07p | 311.64p | 314.50p | 97492 |
19/01/2022 | 311.00p | 314.00p | 311.00p | 313.00p | 10743 |
18/01/2022 | 315.00p | 315.00p | 311.00p | 312.50p | 35039 |
17/01/2022 | 316.00p | 317.53p | 313.17p | 313.50p | 5971 |
14/01/2022 | 317.00p | 321.00p | 312.00p | 312.00p | 13642 |
13/01/2022 | 315.00p | 318.70p | 314.00p | 314.00p | 12719 |
12/01/2022 | 318.00p | 319.12p | 312.96p | 315.00p | 25699 |
10/01/2022 | 317.00p | 321.69p | 312.00p | 312.00p | 31606 |
07/01/2022 | 316.00p | 316.80p | 314.15p | 314.50p | 4813 |
*Close Price adjusted for both dividends and splits