Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 349.00p | 349.00p | 338.50p | 344.00p | 133863 |
29/09/2022 | 339.00p | 345.50p | 336.00p | 342.50p | 185479 |
28/09/2022 | 343.50p | 350.00p | 334.50p | 348.50p | 174039 |
27/09/2022 | 350.50p | 357.00p | 342.50p | 346.00p | 189070 |
26/09/2022 | 348.50p | 358.50p | 343.00p | 356.00p | 319922 |
23/09/2022 | 363.50p | 363.50p | 346.00p | 348.00p | 555894 |
22/09/2022 | 360.00p | 366.50p | 356.47p | 366.00p | 148611 |
21/09/2022 | 360.00p | 370.00p | 353.75p | 367.00p | 436615 |
20/09/2022 | 360.00p | 373.50p | 357.50p | 364.50p | 451838 |
16/09/2022 | 342.00p | 350.00p | 338.00p | 350.00p | 255098 |
15/09/2022 | 359.00p | 359.00p | 344.50p | 349.00p | 153788 |
14/09/2022 | 378.50p | 378.50p | 340.00p | 350.00p | 250466 |
13/09/2022 | 373.00p | 373.01p | 361.00p | 363.50p | 54373 |
12/09/2022 | 352.50p | 373.50p | 351.45p | 371.50p | 124002 |
09/09/2022 | 360.00p | 362.00p | 351.00p | 362.00p | 119852 |
08/09/2022 | 345.50p | 349.00p | 335.50p | 349.00p | 155129 |
07/09/2022 | 343.50p | 359.50p | 339.00p | 343.00p | 116785 |
06/09/2022 | 338.00p | 345.50p | 332.93p | 343.00p | 1309412 |
05/09/2022 | 346.50p | 359.50p | 334.50p | 337.00p | 96661 |
02/09/2022 | 340.50p | 347.50p | 337.50p | 346.00p | 102803 |
01/09/2022 | 347.00p | 350.50p | 337.50p | 338.00p | 124970 |
31/08/2022 | 353.00p | 353.00p | 347.00p | 352.00p | 133179 |
30/08/2022 | 345.00p | 357.00p | 345.00p | 351.50p | 81829 |
26/08/2022 | 361.00p | 361.50p | 349.00p | 350.00p | 43859 |
25/08/2022 | 370.00p | 370.00p | 360.00p | 360.00p | 59142 |
24/08/2022 | 377.00p | 377.00p | 363.50p | 366.00p | 183167 |
23/08/2022 | 380.00p | 380.50p | 374.00p | 376.50p | 58902 |
22/08/2022 | 377.50p | 379.50p | 372.00p | 379.00p | 126260 |
19/08/2022 | 379.00p | 379.18p | 364.95p | 377.00p | 100455 |
18/08/2022 | 373.50p | 380.50p | 370.50p | 380.50p | 45493 |
17/08/2022 | 380.00p | 381.00p | 372.50p | 376.00p | 1186278 |
16/08/2022 | 379.00p | 379.70p | 370.50p | 378.00p | 116924 |
15/08/2022 | 375.50p | 381.13p | 370.00p | 373.00p | 57250 |
12/08/2022 | 370.00p | 378.00p | 368.50p | 375.00p | 58273 |
11/08/2022 | 374.50p | 377.50p | 369.50p | 369.50p | 34775 |
10/08/2022 | 358.50p | 379.00p | 358.50p | 376.00p | 46396 |
09/08/2022 | 370.00p | 371.50p | 362.87p | 368.50p | 86044 |
08/08/2022 | 371.50p | 371.50p | 363.50p | 369.50p | 151958 |
05/08/2022 | 385.00p | 385.00p | 365.00p | 371.00p | 105157 |
04/08/2022 | 367.00p | 376.00p | 363.00p | 375.50p | 114086 |
03/08/2022 | 359.50p | 378.00p | 359.00p | 365.50p | 164252 |
02/08/2022 | 383.50p | 383.50p | 360.50p | 362.00p | 121895 |
01/08/2022 | 377.00p | 382.50p | 375.00p | 375.50p | 132256 |
29/07/2022 | 361.00p | 378.00p | 352.63p | 376.50p | 197477 |
28/07/2022 | 353.50p | 368.94p | 353.50p | 360.00p | 179004 |
27/07/2022 | 368.00p | 368.00p | 353.13p | 364.50p | 472698 |
26/07/2022 | 401.00p | 401.00p | 360.00p | 360.00p | 335521 |
25/07/2022 | 400.00p | 412.52p | 393.00p | 394.50p | 366647 |
22/07/2022 | 389.50p | 395.00p | 386.50p | 388.00p | 124438 |
21/07/2022 | 383.50p | 397.00p | 383.50p | 392.00p | 178949 |
20/07/2022 | 378.00p | 393.50p | 378.00p | 388.00p | 130911 |
19/07/2022 | 390.00p | 392.50p | 380.50p | 392.00p | 125719 |
18/07/2022 | 386.50p | 388.00p | 379.34p | 387.00p | 134764 |
15/07/2022 | 355.00p | 378.00p | 355.00p | 378.00p | 163595 |
14/07/2022 | 371.00p | 376.00p | 361.50p | 362.50p | 189246 |
13/07/2022 | 366.50p | 372.50p | 365.50p | 371.00p | 101378 |
12/07/2022 | 358.50p | 367.00p | 356.50p | 365.50p | 87383 |
11/07/2022 | 358.50p | 367.00p | 358.50p | 365.50p | 102804 |
08/07/2022 | 364.50p | 365.00p | 352.40p | 364.00p | 167828 |
07/07/2022 | 361.00p | 366.00p | 357.00p | 364.00p | 161728 |
06/07/2022 | 345.00p | 363.52p | 345.00p | 360.00p | 93557 |
05/07/2022 | 357.00p | 360.50p | 349.00p | 354.00p | 113403 |
04/07/2022 | 363.50p | 365.06p | 352.00p | 354.50p | 93598 |
01/07/2022 | 357.00p | 366.50p | 353.50p | 361.50p | 124282 |
30/06/2022 | 350.00p | 358.50p | 347.50p | 356.50p | 288683 |
29/06/2022 | 359.00p | 364.50p | 356.50p | 359.00p | 243968 |
28/06/2022 | 355.00p | 368.00p | 355.00p | 360.00p | 186385 |
27/06/2022 | 365.00p | 373.50p | 361.00p | 362.50p | 179429 |
24/06/2022 | 349.00p | 368.40p | 349.00p | 367.00p | 154215 |
23/06/2022 | 360.50p | 361.50p | 348.50p | 352.50p | 269497 |
22/06/2022 | 360.00p | 360.00p | 338.50p | 356.50p | 382518 |
21/06/2022 | 334.00p | 357.96p | 331.00p | 346.00p | 404102 |
20/06/2022 | 332.00p | 349.50p | 325.50p | 335.50p | 557627 |
17/06/2022 | 321.00p | 328.00p | 319.00p | 319.00p | 368464 |
16/06/2022 | 336.00p | 336.00p | 312.50p | 317.50p | 212194 |
15/06/2022 | 339.00p | 347.00p | 334.00p | 337.00p | 205456 |
14/06/2022 | 355.50p | 356.50p | 340.00p | 342.00p | 238206 |
13/06/2022 | 382.00p | 385.68p | 354.00p | 354.00p | 518297 |
10/06/2022 | 392.00p | 392.00p | 382.50p | 385.50p | 791734 |
09/06/2022 | 391.50p | 395.00p | 390.50p | 393.00p | 246153 |
08/06/2022 | 393.00p | 396.50p | 390.50p | 392.50p | 277448 |
07/06/2022 | 392.00p | 397.00p | 386.50p | 395.50p | 1011986 |
06/06/2022 | 391.00p | 393.00p | 384.50p | 391.50p | 231599 |
01/06/2022 | 383.50p | 388.50p | 380.00p | 386.00p | 1201403 |
31/05/2022 | 386.00p | 387.00p | 376.50p | 387.00p | 492057 |
27/05/2022 | 365.00p | 372.50p | 361.50p | 372.00p | 586506 |
26/05/2022 | 355.00p | 367.50p | 350.00p | 367.50p | 299387 |
25/05/2022 | 353.00p | 361.40p | 343.50p | 349.00p | 279006 |
24/05/2022 | 360.00p | 360.00p | 351.50p | 353.00p | 193758 |
23/05/2022 | 365.50p | 368.00p | 357.50p | 358.50p | 175887 |
20/05/2022 | 360.00p | 365.00p | 357.50p | 360.00p | 191080 |
19/05/2022 | 350.00p | 363.00p | 348.00p | 356.00p | 327556 |
18/05/2022 | 367.50p | 367.50p | 357.00p | 364.00p | 371805 |
17/05/2022 | 359.00p | 363.50p | 351.50p | 361.00p | 241517 |
16/05/2022 | 354.00p | 356.00p | 348.00p | 353.50p | 198398 |
13/05/2022 | 355.00p | 355.00p | 332.41p | 352.00p | 297088 |
12/05/2022 | 336.50p | 344.00p | 333.50p | 340.00p | 313112 |
11/05/2022 | 340.00p | 345.50p | 332.00p | 343.50p | 320160 |
10/05/2022 | 326.50p | 340.00p | 326.00p | 333.50p | 436649 |
09/05/2022 | 337.00p | 337.50p | 323.00p | 324.00p | 460338 |
06/05/2022 | 345.00p | 355.00p | 333.00p | 339.00p | 555453 |
05/05/2022 | 371.00p | 371.00p | 343.50p | 346.50p | 314509 |
04/05/2022 | 355.00p | 371.50p | 353.00p | 359.00p | 381929 |
03/05/2022 | 371.50p | 377.50p | 362.50p | 365.50p | 172283 |
29/04/2022 | 370.50p | 376.00p | 363.50p | 367.50p | 184509 |
28/04/2022 | 366.50p | 373.00p | 358.00p | 366.00p | 569633 |
27/04/2022 | 369.50p | 370.00p | 353.50p | 354.50p | 301390 |
26/04/2022 | 376.00p | 379.00p | 370.50p | 370.50p | 118876 |
25/04/2022 | 378.50p | 378.50p | 362.00p | 370.50p | 392382 |
22/04/2022 | 398.00p | 398.00p | 376.50p | 377.00p | 166379 |
21/04/2022 | 387.00p | 394.50p | 380.50p | 387.00p | 365391 |
20/04/2022 | 378.50p | 388.00p | 374.50p | 385.00p | 411259 |
19/04/2022 | 388.00p | 388.00p | 378.00p | 378.00p | 209950 |
15/04/2022 | 394.50p | 394.50p | 381.50p | 386.00p | 226109 |
14/04/2022 | 394.50p | 394.50p | 381.50p | 386.00p | 226109 |
13/04/2022 | 386.00p | 391.00p | 378.50p | 381.50p | 208720 |
12/04/2022 | 387.50p | 389.00p | 377.50p | 389.00p | 169880 |
11/04/2022 | 387.50p | 390.00p | 378.00p | 382.00p | 185915 |
08/04/2022 | 368.00p | 395.99p | 368.00p | 382.50p | 176303 |
07/04/2022 | 381.00p | 393.00p | 377.50p | 377.50p | 501037 |
06/04/2022 | 395.00p | 395.00p | 380.50p | 386.00p | 315123 |
05/04/2022 | 412.00p | 412.00p | 390.00p | 390.00p | 260630 |
04/04/2022 | 407.50p | 410.50p | 398.50p | 404.00p | 440800 |
01/04/2022 | 410.50p | 414.50p | 404.00p | 406.00p | 179477 |
31/03/2022 | 411.50p | 420.50p | 410.50p | 413.50p | 205999 |
30/03/2022 | 404.00p | 417.00p | 404.00p | 411.00p | 378020 |
29/03/2022 | 414.50p | 421.50p | 412.50p | 416.00p | 85133 |
28/03/2022 | 408.50p | 414.00p | 404.50p | 411.50p | 131813 |
25/03/2022 | 407.50p | 412.10p | 402.00p | 407.50p | 144754 |
24/03/2022 | 406.50p | 408.50p | 398.00p | 408.50p | 213760 |
23/03/2022 | 395.00p | 410.50p | 395.00p | 405.00p | 114907 |
22/03/2022 | 420.00p | 420.00p | 404.00p | 408.50p | 128738 |
21/03/2022 | 417.50p | 438.94p | 404.00p | 406.00p | 417168 |
18/03/2022 | 403.00p | 412.50p | 391.18p | 412.50p | 318954 |
17/03/2022 | 384.00p | 405.00p | 384.00p | 403.50p | 114688 |
16/03/2022 | 384.00p | 402.90p | 384.00p | 399.00p | 179740 |
15/03/2022 | 370.50p | 390.00p | 370.50p | 383.50p | 119844 |
14/03/2022 | 360.00p | 391.50p | 360.00p | 389.50p | 206756 |
11/03/2022 | 386.00p | 386.00p | 358.32p | 378.00p | 186159 |
10/03/2022 | 375.00p | 375.50p | 362.50p | 371.00p | 469481 |
09/03/2022 | 342.00p | 373.00p | 342.00p | 373.00p | 362209 |
08/03/2022 | 346.00p | 356.50p | 339.50p | 347.00p | 317566 |
07/03/2022 | 366.50p | 366.50p | 331.50p | 346.00p | 579080 |
04/03/2022 | 394.50p | 420.45p | 364.50p | 366.00p | 360237 |
03/03/2022 | 417.50p | 421.00p | 396.50p | 396.50p | 228887 |
02/03/2022 | 417.50p | 419.50p | 404.50p | 418.50p | 469335 |
01/03/2022 | 440.00p | 446.50p | 417.50p | 417.50p | 255160 |
28/02/2022 | 434.00p | 446.50p | 433.50p | 440.00p | 612572 |
25/02/2022 | 430.00p | 456.18p | 430.00p | 449.00p | 149787 |
24/02/2022 | 432.50p | 447.00p | 424.00p | 434.50p | 335095 |
23/02/2022 | 453.00p | 457.00p | 444.50p | 448.00p | 156627 |
22/02/2022 | 450.00p | 457.00p | 443.00p | 449.00p | 120100 |
21/02/2022 | 465.00p | 476.00p | 450.00p | 454.00p | 266804 |
18/02/2022 | 470.00p | 481.00p | 470.00p | 474.00p | 123306 |
17/02/2022 | 477.50p | 479.00p | 472.00p | 473.50p | 219745 |
16/02/2022 | 481.00p | 488.00p | 474.50p | 478.00p | 254769 |
15/02/2022 | 462.50p | 482.00p | 460.00p | 481.50p | 800967 |
14/02/2022 | 478.00p | 478.00p | 455.50p | 461.50p | 367984 |
11/02/2022 | 477.50p | 478.84p | 467.50p | 473.00p | 234500 |
10/02/2022 | 477.00p | 485.00p | 471.00p | 479.50p | 1350061 |
09/02/2022 | 460.00p | 482.00p | 460.00p | 476.50p | 1704108 |
08/02/2022 | 460.00p | 477.00p | 460.00p | 470.50p | 714418 |
07/02/2022 | 480.00p | 487.50p | 471.50p | 475.00p | 624028 |
04/02/2022 | 484.50p | 490.00p | 474.50p | 483.50p | 180553 |
03/02/2022 | 488.50p | 491.00p | 482.00p | 486.50p | 625897 |
02/02/2022 | 485.00p | 493.50p | 484.00p | 491.00p | 597035 |
01/02/2022 | 480.50p | 488.50p | 470.50p | 483.50p | 638772 |
31/01/2022 | 433.00p | 495.00p | 425.64p | 470.00p | 1099425 |
28/01/2022 | 412.00p | 422.50p | 407.00p | 417.50p | 474431 |
27/01/2022 | 395.00p | 416.00p | 395.00p | 413.50p | 247736 |
26/01/2022 | 409.50p | 411.11p | 403.50p | 409.00p | 291349 |
25/01/2022 | 406.50p | 409.50p | 402.00p | 405.50p | 212075 |
24/01/2022 | 416.50p | 420.00p | 398.00p | 404.00p | 1026532 |
21/01/2022 | 417.00p | 425.42p | 415.50p | 419.00p | 511206 |
20/01/2022 | 417.00p | 423.50p | 415.00p | 421.00p | 361648 |
19/01/2022 | 438.00p | 438.00p | 418.00p | 419.50p | 206845 |
18/01/2022 | 427.50p | 427.50p | 418.50p | 419.00p | 613954 |
17/01/2022 | 442.50p | 442.50p | 430.33p | 431.00p | 117506 |
14/01/2022 | 433.50p | 441.00p | 429.00p | 430.50p | 364711 |
13/01/2022 | 440.00p | 440.00p | 426.00p | 432.50p | 546596 |
12/01/2022 | 440.00p | 445.50p | 433.50p | 436.00p | 621403 |
10/01/2022 | 428.00p | 435.79p | 425.00p | 428.50p | 488449 |
07/01/2022 | 446.00p | 460.39p | 411.00p | 431.00p | 1524465 |
06/01/2022 | 460.00p | 463.50p | 451.67p | 457.00p | 543539 |
05/01/2022 | 462.00p | 463.65p | 454.50p | 457.00p | 351646 |
04/01/2022 | 470.00p | 470.00p | 456.50p | 457.50p | 326738 |
03/01/2022 | 466.50p | 467.00p | 461.50p | 464.00p | 77619 |
31/12/2021 | 466.50p | 467.00p | 461.50p | 464.00p | 77619 |
30/12/2021 | 470.00p | 472.00p | 468.00p | 470.00p | 452679 |
29/12/2021 | 464.50p | 480.50p | 461.35p | 470.00p | 1540378 |
28/12/2021 | 462.50p | 464.50p | 460.00p | 464.00p | 49009 |
27/12/2021 | 462.50p | 464.50p | 460.00p | 464.00p | 49009 |
24/12/2021 | 462.50p | 464.50p | 460.00p | 464.00p | 49009 |
23/12/2021 | 465.00p | 466.57p | 459.50p | 465.00p | 611786 |
22/12/2021 | 458.50p | 470.00p | 455.00p | 465.00p | 962469 |
21/12/2021 | 456.50p | 462.50p | 456.50p | 460.00p | 1070509 |
20/12/2021 | 460.00p | 460.00p | 447.52p | 454.50p | 240913 |
17/12/2021 | 450.00p | 482.21p | 449.50p | 456.00p | 849232 |
16/12/2021 | 465.00p | 467.00p | 455.00p | 455.50p | 361371 |
15/12/2021 | 479.00p | 479.00p | 456.00p | 459.00p | 362045 |
*Close Price adjusted for both dividends and splits