Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 266.00p | 267.00p | 262.16p | 266.00p | 71 |
13/10/2022 | 268.50p | 269.00p | 262.16p | 269.00p | 13428 |
12/10/2022 | 268.50p | 275.00p | 260.00p | 260.00p | 5063 |
11/10/2022 | 270.00p | 272.00p | 263.10p | 268.50p | 14737 |
10/10/2022 | 270.00p | 274.45p | 265.50p | 270.00p | 13685 |
07/10/2022 | 270.00p | 275.00p | 266.75p | 270.00p | 6872 |
06/10/2022 | 270.00p | 274.80p | 266.50p | 270.00p | 5224 |
05/10/2022 | 270.00p | 275.00p | 265.00p | 265.00p | 7619 |
04/10/2022 | 270.00p | 275.00p | 265.00p | 270.00p | 5291 |
03/10/2022 | 275.00p | 278.90p | 266.03p | 270.00p | 12069 |
30/09/2022 | 280.00p | 282.00p | 275.00p | 277.50p | 2351 |
29/09/2022 | 280.00p | 285.00p | 275.00p | 278.00p | 228898 |
28/09/2022 | 295.00p | 295.00p | 275.00p | 280.00p | 16190 |
27/09/2022 | 295.00p | 297.40p | 290.00p | 295.00p | 448354 |
26/09/2022 | 302.00p | 304.00p | 290.00p | 295.00p | 114576 |
23/09/2022 | 302.00p | 303.99p | 295.00p | 295.00p | 356432 |
22/09/2022 | 302.00p | 304.00p | 300.00p | 302.00p | 20328 |
21/09/2022 | 290.00p | 303.00p | 290.00p | 302.50p | 11479 |
20/09/2022 | 290.00p | 294.80p | 285.00p | 290.00p | 4344 |
19/09/2022 | 290.00p | 294.90p | 285.00p | 290.00p | 2383 |
16/09/2022 | 290.00p | 294.90p | 285.00p | 290.00p | 2383 |
15/09/2022 | 290.00p | 295.00p | 287.50p | 290.00p | 11080 |
14/09/2022 | 290.00p | 294.80p | 287.00p | 290.00p | 3624 |
13/09/2022 | 285.00p | 294.50p | 285.00p | 290.00p | 72681 |
12/09/2022 | 285.00p | 290.00p | 280.00p | 285.00p | 7614 |
09/09/2022 | 285.00p | 287.90p | 280.00p | 285.00p | 4976 |
08/09/2022 | 285.00p | 290.00p | 281.00p | 285.00p | 640100 |
07/09/2022 | 285.00p | 287.95p | 282.00p | 285.00p | 1117 |
06/09/2022 | 285.00p | 288.00p | 282.00p | 285.00p | 35012 |
05/09/2022 | 286.00p | 288.40p | 282.00p | 286.00p | 2672 |
02/09/2022 | 287.00p | 289.00p | 282.00p | 286.00p | 8060 |
01/09/2022 | 288.00p | 292.00p | 285.00p | 288.00p | 10772 |
31/08/2022 | 283.00p | 289.90p | 281.00p | 288.00p | 18488 |
30/08/2022 | 285.00p | 287.90p | 280.00p | 283.00p | 5902 |
29/08/2022 | 285.00p | 289.00p | 282.65p | 285.00p | 4002 |
26/08/2022 | 285.00p | 289.00p | 282.65p | 285.00p | 4002 |
25/08/2022 | 285.00p | 289.00p | 282.55p | 285.00p | 1369 |
24/08/2022 | 285.00p | 289.00p | 285.00p | 285.00p | 504318 |
23/08/2022 | 292.50p | 292.50p | 282.00p | 285.00p | 17877 |
22/08/2022 | 292.50p | 295.00p | 290.00p | 292.50p | 2781 |
19/08/2022 | 295.00p | 305.00p | 290.00p | 292.50p | 23480 |
18/08/2022 | 285.00p | 299.00p | 283.60p | 295.00p | 26683 |
17/08/2022 | 285.00p | 295.00p | 283.00p | 285.00p | 20281 |
16/08/2022 | 285.00p | 290.00p | 282.20p | 285.00p | 521793 |
15/08/2022 | 277.50p | 290.00p | 277.50p | 285.00p | 17447 |
12/08/2022 | 277.50p | 279.70p | 275.87p | 277.50p | 2988 |
11/08/2022 | 277.50p | 278.00p | 275.00p | 278.00p | 34795 |
10/08/2022 | 277.50p | 277.50p | 275.66p | 277.50p | 6804 |
09/08/2022 | 277.50p | 279.00p | 275.66p | 277.50p | 3701 |
08/08/2022 | 277.50p | 280.00p | 275.61p | 277.50p | 8090 |
05/08/2022 | 280.00p | 280.00p | 275.00p | 277.50p | 5146 |
04/08/2022 | 280.00p | 285.00p | 276.00p | 280.00p | 13013 |
03/08/2022 | 270.00p | 280.00p | 270.00p | 275.00p | 11331 |
02/08/2022 | 265.00p | 274.00p | 264.05p | 270.00p | 20342 |
01/08/2022 | 266.00p | 270.00p | 264.05p | 265.00p | 3470 |
29/07/2022 | 266.00p | 270.00p | 264.05p | 270.00p | 10491 |
28/07/2022 | 264.00p | 268.00p | 259.00p | 266.00p | 16345 |
27/07/2022 | 265.00p | 266.75p | 260.00p | 264.00p | 14080 |
26/07/2022 | 275.00p | 275.00p | 263.14p | 266.50p | 18212 |
25/07/2022 | 275.00p | 277.00p | 270.00p | 275.00p | 4979 |
22/07/2022 | 275.00p | 278.00p | 270.00p | 275.00p | 2087 |
21/07/2022 | 275.00p | 282.00p | 270.25p | 282.00p | 633 |
20/07/2022 | 281.00p | 283.70p | 270.20p | 275.00p | 11726 |
19/07/2022 | 281.00p | 285.50p | 276.50p | 281.00p | 2351 |
18/07/2022 | 281.00p | 288.00p | 278.00p | 281.00p | 26971 |
15/07/2022 | 270.00p | 280.00p | 270.00p | 275.00p | 17057 |
14/07/2022 | 272.50p | 274.87p | 270.25p | 271.00p | 7242 |
13/07/2022 | 263.50p | 279.90p | 260.00p | 272.50p | 17348 |
12/07/2022 | 267.50p | 268.00p | 255.00p | 263.50p | 20600 |
11/07/2022 | 270.00p | 272.80p | 265.05p | 267.50p | 34561 |
08/07/2022 | 260.00p | 275.00p | 255.25p | 270.00p | 19375 |
07/07/2022 | 260.00p | 265.00p | 255.00p | 260.00p | 12545 |
06/07/2022 | 260.00p | 262.00p | 255.00p | 255.00p | 17729 |
05/07/2022 | 272.50p | 274.00p | 255.00p | 260.00p | 26814 |
04/07/2022 | 274.00p | 278.00p | 266.00p | 268.00p | 34108 |
01/07/2022 | 291.00p | 291.00p | 274.00p | 278.00p | 18423 |
30/06/2022 | 295.00p | 295.00p | 287.00p | 291.00p | 8900 |
29/06/2022 | 298.00p | 306.00p | 292.00p | 296.00p | 26556 |
28/06/2022 | 299.00p | 302.00p | 294.00p | 298.00p | 5193 |
27/06/2022 | 299.00p | 301.00p | 297.00p | 299.00p | 9836 |
24/06/2022 | 301.00p | 301.00p | 296.20p | 299.00p | 3967 |
23/06/2022 | 302.00p | 303.00p | 296.00p | 301.00p | 9142 |
22/06/2022 | 303.00p | 303.90p | 300.00p | 302.00p | 6869 |
21/06/2022 | 304.00p | 306.00p | 300.13p | 303.00p | 5338 |
20/06/2022 | 304.00p | 308.00p | 300.00p | 304.00p | 2755 |
17/06/2022 | 304.00p | 305.00p | 300.16p | 304.00p | 23684 |
16/06/2022 | 304.00p | 304.99p | 302.25p | 304.00p | 625 |
15/06/2022 | 305.00p | 308.00p | 300.80p | 304.00p | 12057 |
14/06/2022 | 305.00p | 305.90p | 300.13p | 305.00p | 3368 |
13/06/2022 | 308.00p | 309.00p | 300.00p | 305.00p | 71892 |
10/06/2022 | 308.00p | 309.92p | 307.12p | 308.00p | 12692 |
09/06/2022 | 308.00p | 309.00p | 308.00p | 308.00p | 1163 |
08/06/2022 | 308.00p | 309.00p | 306.90p | 308.00p | 58925 |
07/06/2022 | 308.00p | 310.00p | 306.90p | 308.00p | 14257 |
06/06/2022 | 308.00p | 310.00p | 306.25p | 308.00p | 8243 |
03/06/2022 | 308.00p | 309.00p | 306.25p | 308.00p | 4441 |
02/06/2022 | 308.00p | 309.00p | 306.25p | 308.00p | 4441 |
01/06/2022 | 308.00p | 309.00p | 306.25p | 308.00p | 4441 |
31/05/2022 | 305.00p | 314.00p | 304.00p | 308.00p | 7665 |
30/05/2022 | 305.00p | 309.68p | 304.00p | 305.00p | 13749 |
27/05/2022 | 305.00p | 310.00p | 304.00p | 305.00p | 11658 |
26/05/2022 | 305.00p | 308.70p | 302.00p | 305.00p | 1065 |
25/05/2022 | 305.00p | 308.90p | 301.00p | 305.00p | 12571 |
24/05/2022 | 304.00p | 309.80p | 303.00p | 305.00p | 12457 |
23/05/2022 | 311.00p | 314.82p | 304.00p | 304.00p | 26956 |
20/05/2022 | 311.00p | 315.00p | 308.00p | 311.00p | 3336 |
19/05/2022 | 311.00p | 315.00p | 307.16p | 311.00p | 14989 |
18/05/2022 | 305.00p | 317.00p | 305.00p | 311.00p | 98376 |
17/05/2022 | 295.00p | 305.00p | 290.00p | 305.00p | 28661 |
16/05/2022 | 307.00p | 308.50p | 290.00p | 295.00p | 18598 |
13/05/2022 | 304.00p | 308.00p | 302.16p | 307.00p | 15910 |
12/05/2022 | 305.00p | 307.50p | 300.20p | 304.00p | 5009 |
11/05/2022 | 314.00p | 314.00p | 300.00p | 305.00p | 9895 |
10/05/2022 | 315.50p | 315.50p | 308.20p | 310.00p | 20941 |
09/05/2022 | 324.00p | 324.00p | 313.00p | 315.50p | 7793 |
06/05/2022 | 331.00p | 331.00p | 320.00p | 324.00p | 10164 |
05/05/2022 | 333.50p | 335.95p | 327.06p | 331.00p | 19524 |
04/05/2022 | 353.00p | 353.00p | 330.00p | 333.50p | 32680 |
03/05/2022 | 356.00p | 358.00p | 337.21p | 353.00p | 22610 |
02/05/2022 | 356.00p | 361.00p | 354.15p | 356.00p | 5325 |
29/04/2022 | 356.00p | 361.00p | 354.15p | 356.00p | 5325 |
28/04/2022 | 360.50p | 360.90p | 353.00p | 356.00p | 2456 |
27/04/2022 | 363.00p | 365.88p | 361.75p | 363.00p | 3701 |
26/04/2022 | 361.00p | 366.00p | 356.00p | 363.00p | 26731 |
25/04/2022 | 365.00p | 367.25p | 356.10p | 361.00p | 16394 |
22/04/2022 | 365.00p | 368.00p | 363.00p | 365.00p | 4954 |
21/04/2022 | 365.00p | 367.40p | 362.50p | 365.00p | 24701 |
20/04/2022 | 365.00p | 367.00p | 362.12p | 365.00p | 11209 |
19/04/2022 | 365.00p | 368.00p | 362.12p | 365.00p | 6505 |
18/04/2022 | 361.50p | 368.00p | 360.00p | 365.00p | 16768 |
15/04/2022 | 361.50p | 368.00p | 360.00p | 365.00p | 16768 |
14/04/2022 | 361.50p | 368.00p | 360.00p | 365.00p | 16768 |
13/04/2022 | 368.50p | 370.13p | 358.00p | 361.50p | 9760 |
12/04/2022 | 368.50p | 370.50p | 365.14p | 368.50p | 14992 |
11/04/2022 | 360.00p | 372.00p | 341.00p | 368.50p | 71054 |
08/04/2022 | 353.00p | 364.00p | 352.00p | 360.00p | 38473 |
07/04/2022 | 348.00p | 354.15p | 348.00p | 354.00p | 9556 |
06/04/2022 | 349.00p | 352.00p | 348.00p | 350.00p | 39738 |
05/04/2022 | 353.00p | 353.00p | 342.50p | 349.00p | 41338 |
04/04/2022 | 346.00p | 350.00p | 342.00p | 346.00p | 29132 |
01/04/2022 | 346.00p | 349.00p | 342.16p | 346.00p | 15053 |
31/03/2022 | 344.00p | 349.00p | 344.00p | 346.00p | 12941 |
30/03/2022 | 341.00p | 346.00p | 336.20p | 344.00p | 10583 |
29/03/2022 | 328.00p | 346.00p | 328.00p | 341.00p | 22666 |
28/03/2022 | 319.00p | 332.00p | 318.60p | 328.00p | 23074 |
25/03/2022 | 321.00p | 323.88p | 321.00p | 321.00p | 2459 |
24/03/2022 | 321.00p | 324.00p | 318.15p | 321.00p | 4303 |
23/03/2022 | 322.00p | 325.70p | 318.12p | 321.00p | 15726 |
22/03/2022 | 316.00p | 324.00p | 316.00p | 321.00p | 6457 |
21/03/2022 | 308.00p | 320.00p | 308.00p | 316.00p | 17645 |
18/03/2022 | 301.00p | 309.00p | 300.00p | 308.00p | 109266 |
17/03/2022 | 301.00p | 303.98p | 298.00p | 301.00p | 6233 |
16/03/2022 | 299.00p | 304.00p | 298.05p | 304.00p | 7659 |
15/03/2022 | 299.00p | 302.00p | 297.60p | 299.00p | 7857 |
14/03/2022 | 298.00p | 302.00p | 294.00p | 302.00p | 22378 |
11/03/2022 | 298.00p | 301.00p | 294.00p | 298.00p | 11670 |
10/03/2022 | 296.00p | 302.00p | 293.50p | 298.00p | 23569 |
09/03/2022 | 279.00p | 300.00p | 278.00p | 296.00p | 49835 |
08/03/2022 | 303.00p | 305.00p | 276.00p | 279.00p | 38911 |
07/03/2022 | 324.00p | 328.00p | 300.00p | 303.00p | 31752 |
04/03/2022 | 332.00p | 333.00p | 320.00p | 324.00p | 24818 |
03/03/2022 | 330.00p | 334.00p | 329.75p | 332.00p | 16110 |
02/03/2022 | 330.00p | 333.75p | 328.60p | 330.00p | 8906 |
01/03/2022 | 330.00p | 334.00p | 328.05p | 330.00p | 13331 |
28/02/2022 | 330.00p | 333.00p | 327.15p | 330.00p | 1281 |
25/02/2022 | 327.00p | 333.00p | 326.00p | 332.00p | 3711 |
24/02/2022 | 329.00p | 330.00p | 324.00p | 327.00p | 4993 |
23/02/2022 | 330.00p | 331.75p | 326.02p | 330.00p | 4827 |
22/02/2022 | 339.00p | 339.00p | 322.00p | 330.00p | 22585 |
21/02/2022 | 339.00p | 343.80p | 334.00p | 339.00p | 25206 |
18/02/2022 | 339.00p | 343.90p | 336.00p | 339.00p | 7633 |
17/02/2022 | 339.00p | 343.57p | 336.00p | 339.00p | 547794 |
16/02/2022 | 336.00p | 343.57p | 334.00p | 339.00p | 12488 |
15/02/2022 | 339.00p | 343.57p | 334.00p | 336.00p | 6659 |
14/02/2022 | 339.00p | 344.00p | 334.20p | 339.00p | 22883 |
11/02/2022 | 326.00p | 344.00p | 322.16p | 339.00p | 44836 |
10/02/2022 | 321.00p | 330.00p | 320.00p | 326.00p | 30015 |
09/02/2022 | 321.00p | 323.35p | 319.60p | 321.00p | 6478 |
08/02/2022 | 321.00p | 323.39p | 319.50p | 321.00p | 7104 |
07/02/2022 | 321.00p | 325.00p | 317.00p | 321.00p | 11874 |
04/02/2022 | 320.00p | 323.84p | 316.50p | 321.00p | 7898 |
03/02/2022 | 320.00p | 323.40p | 316.50p | 320.00p | 7856 |
02/02/2022 | 322.00p | 324.00p | 317.36p | 320.00p | 18551 |
01/02/2022 | 321.00p | 327.50p | 316.00p | 322.00p | 77597 |
31/01/2022 | 318.00p | 320.00p | 314.00p | 318.00p | 39561 |
28/01/2022 | 319.00p | 324.00p | 314.25p | 318.00p | 9913 |
27/01/2022 | 317.00p | 321.00p | 314.17p | 319.00p | 28651 |
26/01/2022 | 310.00p | 320.00p | 309.60p | 317.00p | 24090 |
25/01/2022 | 311.00p | 311.00p | 308.00p | 310.00p | 4065 |
24/01/2022 | 314.00p | 318.00p | 308.00p | 311.00p | 7146 |
21/01/2022 | 314.00p | 316.00p | 310.75p | 314.00p | 18536 |
20/01/2022 | 314.00p | 316.00p | 310.55p | 314.00p | 13751 |
19/01/2022 | 314.00p | 314.00p | 310.55p | 314.00p | 2644 |
18/01/2022 | 314.00p | 316.75p | 310.55p | 314.00p | 2742 |
17/01/2022 | 314.00p | 317.84p | 310.16p | 314.00p | 8430 |
14/01/2022 | 314.00p | 316.00p | 310.50p | 314.00p | 6841 |
13/01/2022 | 313.00p | 318.00p | 310.00p | 314.00p | 4806 |
12/01/2022 | 313.00p | 314.50p | 310.00p | 314.00p | 6800 |
10/01/2022 | 312.00p | 315.00p | 309.90p | 312.00p | 17107 |
07/01/2022 | 310.00p | 315.80p | 309.66p | 312.00p | 22377 |
*Close Price adjusted for both dividends and splits