Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 165.00p | 168.00p | 160.20p | 163.00p | 832993 |
13/10/2022 | 168.40p | 169.60p | 156.33p | 162.00p | 1226563 |
12/10/2022 | 167.40p | 172.20p | 164.60p | 165.00p | 407378 |
11/10/2022 | 169.60p | 175.60p | 166.20p | 167.00p | 615475 |
10/10/2022 | 173.20p | 176.20p | 170.00p | 171.40p | 565433 |
07/10/2022 | 177.20p | 180.80p | 174.20p | 176.40p | 399927 |
06/10/2022 | 178.60p | 180.80p | 175.50p | 180.00p | 658285 |
05/10/2022 | 178.00p | 182.80p | 175.40p | 176.00p | 269112 |
04/10/2022 | 175.60p | 183.00p | 171.00p | 181.40p | 472492 |
03/10/2022 | 172.80p | 175.00p | 168.73p | 174.00p | 1295465 |
30/09/2022 | 169.20p | 177.03p | 169.00p | 176.00p | 1116041 |
29/09/2022 | 172.00p | 181.23p | 169.67p | 172.40p | 2582197 |
28/09/2022 | 176.00p | 177.52p | 167.20p | 175.80p | 1367871 |
27/09/2022 | 168.40p | 178.00p | 168.40p | 175.80p | 1165084 |
26/09/2022 | 171.00p | 174.40p | 165.00p | 172.80p | 503152 |
23/09/2022 | 167.40p | 170.20p | 164.82p | 168.00p | 1321600 |
22/09/2022 | 171.20p | 173.40p | 166.60p | 167.20p | 758892 |
21/09/2022 | 173.60p | 176.40p | 169.20p | 174.60p | 181066 |
20/09/2022 | 178.00p | 178.00p | 171.40p | 174.80p | 544037 |
19/09/2022 | 171.80p | 175.20p | 171.02p | 173.80p | 1088599 |
16/09/2022 | 171.80p | 175.20p | 171.02p | 173.80p | 1088599 |
15/09/2022 | 174.00p | 176.20p | 171.40p | 174.40p | 510173 |
14/09/2022 | 171.00p | 174.42p | 170.00p | 172.00p | 735474 |
13/09/2022 | 181.80p | 182.60p | 170.40p | 170.40p | 972727 |
12/09/2022 | 178.20p | 181.60p | 176.34p | 178.60p | 779682 |
09/09/2022 | 175.20p | 178.20p | 172.12p | 178.20p | 403736 |
08/09/2022 | 168.60p | 174.65p | 167.72p | 173.60p | 991460 |
07/09/2022 | 167.80p | 169.23p | 164.65p | 168.00p | 518052 |
06/09/2022 | 169.00p | 169.80p | 164.36p | 167.80p | 430086 |
05/09/2022 | 169.00p | 174.88p | 166.40p | 167.00p | 595242 |
02/09/2022 | 167.80p | 173.50p | 164.40p | 168.40p | 384251 |
01/09/2022 | 169.00p | 169.80p | 164.05p | 164.40p | 793671 |
31/08/2022 | 168.40p | 172.21p | 166.60p | 168.00p | 509980 |
30/08/2022 | 166.40p | 170.00p | 166.02p | 167.80p | 848081 |
29/08/2022 | 173.60p | 176.40p | 165.40p | 168.00p | 583021 |
26/08/2022 | 173.60p | 176.40p | 165.40p | 168.00p | 583021 |
25/08/2022 | 176.00p | 176.40p | 171.00p | 172.00p | 702388 |
24/08/2022 | 173.00p | 176.00p | 169.00p | 173.00p | 487795 |
23/08/2022 | 171.40p | 177.80p | 170.60p | 171.00p | 812034 |
22/08/2022 | 180.20p | 184.20p | 173.00p | 174.40p | 891741 |
19/08/2022 | 188.00p | 192.00p | 180.20p | 182.40p | 922908 |
18/08/2022 | 187.00p | 194.20p | 186.20p | 189.40p | 495862 |
17/08/2022 | 193.00p | 196.80p | 187.60p | 190.40p | 598878 |
16/08/2022 | 197.80p | 198.00p | 190.20p | 193.00p | 340596 |
15/08/2022 | 195.00p | 197.60p | 190.26p | 197.00p | 476884 |
12/08/2022 | 194.20p | 195.47p | 189.80p | 194.80p | 568279 |
11/08/2022 | 194.00p | 197.33p | 191.60p | 194.20p | 1212445 |
10/08/2022 | 184.20p | 193.27p | 183.40p | 193.00p | 1695904 |
09/08/2022 | 192.60p | 196.00p | 184.00p | 184.40p | 1239213 |
08/08/2022 | 188.80p | 193.00p | 184.00p | 190.00p | 354288 |
05/08/2022 | 189.00p | 192.33p | 182.69p | 186.80p | 857471 |
04/08/2022 | 186.80p | 190.40p | 184.00p | 187.00p | 797536 |
03/08/2022 | 179.00p | 185.15p | 177.33p | 184.00p | 1013470 |
02/08/2022 | 172.80p | 178.53p | 172.60p | 177.40p | 240333 |
01/08/2022 | 176.40p | 180.40p | 173.42p | 177.20p | 571266 |
29/07/2022 | 178.00p | 179.20p | 174.96p | 175.00p | 846427 |
28/07/2022 | 176.00p | 179.20p | 170.24p | 173.20p | 507238 |
27/07/2022 | 171.00p | 174.40p | 168.86p | 172.80p | 620228 |
26/07/2022 | 173.60p | 174.00p | 168.40p | 169.80p | 942368 |
25/07/2022 | 173.00p | 174.60p | 169.60p | 171.20p | 1373439 |
22/07/2022 | 173.60p | 181.40p | 170.00p | 170.00p | 1513832 |
21/07/2022 | 173.00p | 174.40p | 171.80p | 173.20p | 824730 |
20/07/2022 | 166.00p | 173.80p | 162.79p | 173.40p | 966396 |
19/07/2022 | 162.60p | 163.40p | 160.43p | 162.00p | 333314 |
18/07/2022 | 163.20p | 164.80p | 160.20p | 162.60p | 217208 |
15/07/2022 | 158.40p | 161.00p | 157.20p | 159.00p | 224079 |
14/07/2022 | 160.20p | 161.85p | 156.40p | 157.60p | 310713 |
13/07/2022 | 159.00p | 161.80p | 156.65p | 161.00p | 394141 |
12/07/2022 | 160.60p | 163.80p | 158.80p | 159.80p | 711228 |
11/07/2022 | 162.20p | 165.80p | 160.60p | 163.40p | 456240 |
08/07/2022 | 164.00p | 166.20p | 161.88p | 165.60p | 801035 |
07/07/2022 | 161.00p | 163.80p | 159.60p | 163.20p | 869197 |
06/07/2022 | 157.60p | 162.80p | 154.96p | 160.00p | 705283 |
05/07/2022 | 153.20p | 156.20p | 150.80p | 154.40p | 501808 |
04/07/2022 | 152.60p | 155.80p | 151.43p | 152.60p | 299539 |
01/07/2022 | 151.20p | 154.36p | 147.92p | 151.60p | 374682 |
30/06/2022 | 155.00p | 155.00p | 148.11p | 149.80p | 590031 |
29/06/2022 | 155.00p | 156.40p | 151.42p | 153.40p | 642297 |
28/06/2022 | 163.00p | 163.41p | 156.40p | 157.40p | 1039276 |
27/06/2022 | 157.00p | 163.99p | 157.00p | 160.40p | 1083915 |
24/06/2022 | 155.00p | 160.00p | 153.49p | 158.20p | 941813 |
23/06/2022 | 148.40p | 153.60p | 147.40p | 153.00p | 984216 |
22/06/2022 | 154.00p | 154.00p | 147.10p | 149.00p | 1784902 |
21/06/2022 | 151.40p | 154.60p | 147.54p | 154.00p | 715654 |
20/06/2022 | 149.40p | 151.00p | 146.40p | 149.00p | 417213 |
17/06/2022 | 153.00p | 153.00p | 145.80p | 148.60p | 7307873 |
16/06/2022 | 159.60p | 161.80p | 150.00p | 150.00p | 1436535 |
15/06/2022 | 158.40p | 161.43p | 156.28p | 160.00p | 563036 |
14/06/2022 | 158.00p | 158.00p | 153.00p | 156.20p | 1421764 |
13/06/2022 | 153.40p | 153.52p | 151.00p | 152.00p | 2540711 |
10/06/2022 | 166.00p | 166.00p | 156.00p | 156.00p | 970571 |
09/06/2022 | 165.40p | 168.40p | 163.20p | 163.20p | 713683 |
08/06/2022 | 166.00p | 167.80p | 161.20p | 166.00p | 1543886 |
07/06/2022 | 160.20p | 164.20p | 160.00p | 160.20p | 1729624 |
06/06/2022 | 167.00p | 170.40p | 160.60p | 162.80p | 1734254 |
01/06/2022 | 168.00p | 171.60p | 165.60p | 165.60p | 919542 |
31/05/2022 | 172.40p | 175.81p | 167.60p | 168.00p | 692884 |
30/05/2022 | 165.60p | 178.00p | 165.20p | 175.80p | 1379600 |
27/05/2022 | 155.00p | 166.60p | 155.00p | 166.60p | 1923758 |
26/05/2022 | 149.20p | 159.20p | 147.20p | 158.80p | 1151769 |
25/05/2022 | 147.40p | 151.09p | 143.80p | 148.80p | 893664 |
24/05/2022 | 153.00p | 155.83p | 145.77p | 146.00p | 1022369 |
23/05/2022 | 158.00p | 158.00p | 152.00p | 155.00p | 679973 |
20/05/2022 | 162.00p | 162.00p | 151.80p | 155.00p | 2823582 |
19/05/2022 | 155.60p | 160.00p | 145.40p | 160.00p | 1990131 |
18/05/2022 | 162.20p | 168.33p | 158.00p | 158.00p | 1372974 |
17/05/2022 | 163.20p | 169.42p | 159.27p | 164.00p | 1801313 |
16/05/2022 | 170.00p | 170.92p | 162.60p | 162.60p | 1325084 |
13/05/2022 | 165.80p | 170.00p | 159.00p | 168.80p | 2408537 |
12/05/2022 | 160.40p | 163.80p | 146.20p | 162.20p | 2715241 |
11/05/2022 | 168.00p | 168.00p | 162.40p | 163.40p | 1217997 |
10/05/2022 | 171.00p | 171.00p | 163.60p | 167.80p | 2318124 |
09/05/2022 | 170.00p | 176.61p | 160.71p | 167.80p | 2731424 |
06/05/2022 | 187.00p | 189.80p | 175.60p | 177.00p | 2059925 |
05/05/2022 | 197.20p | 205.00p | 189.20p | 189.40p | 910784 |
04/05/2022 | 195.40p | 196.99p | 192.40p | 193.60p | 931831 |
03/05/2022 | 202.00p | 202.14p | 195.20p | 195.20p | 973924 |
02/05/2022 | 206.50p | 208.00p | 199.00p | 200.00p | 723817 |
29/04/2022 | 206.50p | 208.00p | 199.00p | 200.00p | 717949 |
28/04/2022 | 202.50p | 205.24p | 200.00p | 201.50p | 736786 |
27/04/2022 | 201.50p | 208.00p | 200.87p | 202.00p | 465166 |
26/04/2022 | 203.00p | 207.00p | 201.00p | 203.00p | 1184400 |
25/04/2022 | 199.60p | 204.50p | 196.37p | 203.00p | 1413245 |
22/04/2022 | 212.00p | 214.50p | 205.00p | 205.00p | 684402 |
21/04/2022 | 219.00p | 221.50p | 215.00p | 215.00p | 277930 |
20/04/2022 | 217.00p | 222.51p | 216.80p | 217.00p | 263308 |
19/04/2022 | 221.00p | 226.80p | 215.49p | 221.50p | 730646 |
18/04/2022 | 225.00p | 228.50p | 221.00p | 221.50p | 663520 |
15/04/2022 | 225.00p | 228.50p | 221.00p | 221.50p | 663520 |
14/04/2022 | 225.00p | 228.50p | 221.00p | 221.50p | 663520 |
13/04/2022 | 224.00p | 229.00p | 223.50p | 226.50p | 408670 |
12/04/2022 | 226.00p | 231.70p | 223.00p | 224.50p | 992309 |
11/04/2022 | 232.00p | 234.20p | 225.75p | 226.50p | 569670 |
08/04/2022 | 235.00p | 240.50p | 232.50p | 236.00p | 402139 |
07/04/2022 | 233.00p | 239.40p | 233.00p | 235.00p | 513292 |
06/04/2022 | 245.00p | 250.00p | 234.00p | 234.00p | 545457 |
05/04/2022 | 244.00p | 253.00p | 244.00p | 245.00p | 786153 |
04/04/2022 | 247.00p | 252.52p | 245.41p | 251.50p | 799783 |
01/04/2022 | 242.50p | 251.50p | 240.50p | 246.00p | 419501 |
31/03/2022 | 241.50p | 253.00p | 241.50p | 246.00p | 536583 |
30/03/2022 | 245.50p | 253.00p | 244.50p | 246.00p | 809468 |
29/03/2022 | 238.00p | 251.50p | 237.00p | 251.00p | 734263 |
28/03/2022 | 234.50p | 240.50p | 232.00p | 238.00p | 741826 |
25/03/2022 | 243.50p | 243.50p | 231.94p | 234.00p | 480102 |
24/03/2022 | 244.00p | 244.52p | 234.94p | 237.50p | 556719 |
23/03/2022 | 240.00p | 244.00p | 235.00p | 242.00p | 1480027 |
22/03/2022 | 239.00p | 241.37p | 235.50p | 240.50p | 1241278 |
21/03/2022 | 237.00p | 243.00p | 233.50p | 236.00p | 963307 |
18/03/2022 | 228.00p | 237.00p | 227.31p | 237.00p | 1721112 |
17/03/2022 | 218.50p | 226.00p | 216.55p | 226.00p | 1971073 |
16/03/2022 | 206.50p | 216.50p | 205.23p | 216.50p | 1452308 |
15/03/2022 | 197.40p | 201.50p | 194.80p | 198.40p | 673097 |
14/03/2022 | 204.00p | 208.80p | 197.00p | 200.00p | 1107773 |
11/03/2022 | 206.50p | 209.50p | 201.50p | 202.00p | 1017759 |
10/03/2022 | 205.00p | 207.00p | 199.41p | 203.00p | 1567255 |
09/03/2022 | 201.00p | 204.50p | 194.00p | 202.50p | 1139004 |
08/03/2022 | 199.00p | 199.32p | 190.50p | 191.40p | 2204731 |
07/03/2022 | 200.50p | 209.05p | 193.25p | 199.80p | 1119684 |
04/03/2022 | 211.50p | 218.00p | 204.50p | 208.50p | 1215741 |
03/03/2022 | 222.00p | 226.00p | 214.50p | 217.00p | 673031 |
02/03/2022 | 220.00p | 224.43p | 219.00p | 221.50p | 666093 |
01/03/2022 | 226.50p | 230.00p | 217.38p | 223.50p | 609297 |
28/02/2022 | 216.00p | 227.50p | 212.36p | 227.50p | 770938 |
25/02/2022 | 215.50p | 226.00p | 210.94p | 219.00p | 1400623 |
24/02/2022 | 200.50p | 213.00p | 191.60p | 210.00p | 2504014 |
23/02/2022 | 212.50p | 215.50p | 204.50p | 204.50p | 917219 |
22/02/2022 | 205.00p | 215.50p | 199.63p | 209.50p | 2319559 |
21/02/2022 | 218.50p | 220.00p | 205.00p | 210.00p | 1215560 |
18/02/2022 | 223.00p | 225.00p | 215.00p | 218.00p | 714322 |
17/02/2022 | 229.00p | 232.00p | 224.50p | 226.00p | 698312 |
16/02/2022 | 241.50p | 243.96p | 229.10p | 229.50p | 564310 |
15/02/2022 | 235.00p | 240.18p | 230.49p | 237.50p | 575296 |
14/02/2022 | 232.50p | 236.00p | 226.35p | 234.00p | 612678 |
11/02/2022 | 235.50p | 244.80p | 234.50p | 239.50p | 737330 |
10/02/2022 | 245.50p | 254.36p | 241.00p | 246.00p | 1054939 |
09/02/2022 | 239.50p | 245.08p | 236.00p | 242.50p | 1063044 |
08/02/2022 | 238.50p | 240.66p | 232.50p | 235.00p | 755746 |
07/02/2022 | 231.00p | 241.50p | 231.00p | 237.50p | 1215834 |
04/02/2022 | 231.00p | 233.00p | 222.00p | 230.00p | 1083617 |
03/02/2022 | 231.00p | 231.00p | 222.00p | 225.50p | 1514802 |
02/02/2022 | 239.50p | 250.00p | 233.00p | 233.00p | 1492468 |
01/02/2022 | 239.00p | 247.11p | 233.50p | 239.50p | 2115840 |
31/01/2022 | 226.00p | 235.50p | 221.79p | 234.00p | 2760349 |
28/01/2022 | 221.00p | 229.84p | 208.82p | 216.50p | 1747781 |
27/01/2022 | 225.50p | 231.00p | 221.00p | 225.00p | 1747797 |
26/01/2022 | 226.00p | 236.00p | 222.18p | 234.50p | 1698190 |
25/01/2022 | 218.50p | 227.50p | 216.37p | 220.50p | 1656472 |
24/01/2022 | 228.00p | 229.00p | 205.41p | 213.00p | 5677708 |
21/01/2022 | 240.00p | 240.00p | 226.60p | 230.50p | 3171367 |
20/01/2022 | 240.00p | 249.50p | 240.00p | 247.00p | 1127751 |
19/01/2022 | 241.50p | 249.00p | 234.47p | 241.00p | 1405167 |
18/01/2022 | 251.00p | 255.00p | 238.33p | 242.50p | 2279119 |
17/01/2022 | 254.00p | 258.00p | 251.50p | 252.00p | 741073 |
14/01/2022 | 257.00p | 260.50p | 245.50p | 252.50p | 1104424 |
13/01/2022 | 274.50p | 274.50p | 259.00p | 262.50p | 1165438 |
12/01/2022 | 274.00p | 281.50p | 267.50p | 269.00p | 1291559 |
10/01/2022 | 269.50p | 273.48p | 253.65p | 256.50p | 1833473 |
07/01/2022 | 273.50p | 276.85p | 268.00p | 268.50p | 1337007 |
06/01/2022 | 286.50p | 286.50p | 273.00p | 274.50p | 2775900 |
05/01/2022 | 302.50p | 303.60p | 289.24p | 291.00p | 1480145 |
*Close Price adjusted for both dividends and splits