Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2022 | 666.00p | 694.40p | 656.23p | 667.00p | 1197488 |
10/10/2022 | 657.00p | 669.00p | 642.64p | 665.40p | 855237 |
07/10/2022 | 667.40p | 680.00p | 646.40p | 663.40p | 940940 |
06/10/2022 | 659.80p | 670.80p | 655.75p | 666.80p | 1045635 |
05/10/2022 | 672.40p | 690.20p | 642.60p | 652.00p | 978008 |
04/10/2022 | 654.80p | 680.00p | 654.60p | 667.00p | 1082426 |
03/10/2022 | 649.60p | 670.60p | 621.20p | 654.80p | 1515230 |
30/09/2022 | 693.60p | 693.60p | 641.60p | 660.60p | 3374435 |
29/09/2022 | 659.00p | 704.60p | 616.20p | 693.80p | 5144448 |
28/09/2022 | 639.80p | 679.00p | 631.40p | 660.00p | 2545346 |
27/09/2022 | 592.00p | 669.80p | 587.20p | 664.20p | 2829459 |
26/09/2022 | 575.00p | 605.80p | 568.00p | 587.60p | 1535156 |
23/09/2022 | 601.80p | 603.04p | 560.60p | 580.60p | 1168462 |
22/09/2022 | 605.60p | 648.69p | 595.42p | 605.80p | 1109134 |
21/09/2022 | 566.60p | 616.00p | 559.64p | 616.00p | 2102224 |
20/09/2022 | 558.80p | 579.00p | 549.20p | 571.20p | 1016592 |
19/09/2022 | 573.80p | 600.00p | 557.00p | 565.40p | 3553051 |
16/09/2022 | 573.80p | 600.00p | 557.00p | 565.40p | 3553051 |
15/09/2022 | 549.40p | 598.40p | 536.90p | 587.20p | 2908568 |
14/09/2022 | 526.60p | 552.78p | 520.00p | 550.20p | 1343112 |
13/09/2022 | 533.00p | 535.80p | 522.60p | 531.60p | 1685587 |
12/09/2022 | 536.20p | 537.80p | 522.80p | 532.20p | 592860 |
09/09/2022 | 515.20p | 535.32p | 514.80p | 534.60p | 1176949 |
08/09/2022 | 493.10p | 513.81p | 491.30p | 512.60p | 983967 |
07/09/2022 | 483.10p | 491.30p | 481.20p | 490.00p | 1103345 |
06/09/2022 | 480.00p | 489.30p | 478.50p | 488.70p | 777829 |
05/09/2022 | 470.40p | 482.70p | 460.90p | 480.80p | 1004820 |
02/09/2022 | 476.60p | 485.50p | 472.50p | 479.50p | 628722 |
01/09/2022 | 470.70p | 483.00p | 466.90p | 473.70p | 1984886 |
31/08/2022 | 482.90p | 502.52p | 481.40p | 486.80p | 1135075 |
30/08/2022 | 473.60p | 489.81p | 473.60p | 485.30p | 1163103 |
29/08/2022 | 479.90p | 489.90p | 478.50p | 484.10p | 1324457 |
26/08/2022 | 479.90p | 489.90p | 478.50p | 484.10p | 1324457 |
25/08/2022 | 471.90p | 489.50p | 471.90p | 481.70p | 671933 |
24/08/2022 | 475.50p | 486.60p | 470.00p | 483.30p | 2615900 |
23/08/2022 | 492.90p | 499.50p | 472.30p | 475.50p | 1359919 |
22/08/2022 | 514.00p | 526.00p | 495.09p | 497.10p | 1084071 |
19/08/2022 | 535.00p | 535.20p | 511.40p | 516.40p | 1309028 |
18/08/2022 | 540.00p | 549.00p | 535.71p | 541.60p | 751304 |
17/08/2022 | 543.00p | 551.20p | 538.00p | 544.00p | 1556702 |
16/08/2022 | 540.00p | 549.80p | 532.60p | 543.00p | 1275861 |
15/08/2022 | 532.00p | 539.60p | 520.20p | 536.00p | 1183004 |
12/08/2022 | 525.00p | 537.40p | 515.00p | 537.40p | 1827956 |
11/08/2022 | 513.60p | 534.00p | 509.00p | 520.40p | 2323004 |
10/08/2022 | 480.30p | 511.00p | 465.61p | 511.00p | 1915040 |
09/08/2022 | 485.20p | 499.00p | 479.20p | 480.80p | 1594329 |
08/08/2022 | 467.80p | 489.50p | 463.80p | 486.50p | 855059 |
05/08/2022 | 471.50p | 481.09p | 456.40p | 463.20p | 1138733 |
04/08/2022 | 469.30p | 475.96p | 463.20p | 470.00p | 899887 |
03/08/2022 | 450.00p | 480.00p | 443.50p | 467.90p | 1707006 |
02/08/2022 | 457.90p | 458.90p | 428.60p | 449.00p | 2400105 |
01/08/2022 | 470.00p | 472.00p | 456.30p | 470.40p | 3093461 |
29/07/2022 | 452.10p | 478.00p | 441.42p | 471.20p | 2317234 |
28/07/2022 | 441.90p | 451.70p | 440.00p | 451.70p | 1321347 |
27/07/2022 | 419.50p | 439.10p | 417.90p | 436.70p | 1429411 |
26/07/2022 | 421.70p | 445.20p | 416.10p | 417.90p | 1354731 |
25/07/2022 | 428.90p | 433.92p | 415.60p | 424.30p | 924219 |
22/07/2022 | 436.40p | 459.80p | 426.20p | 433.10p | 2119670 |
21/07/2022 | 421.30p | 434.25p | 415.70p | 426.20p | 1817770 |
20/07/2022 | 410.00p | 423.00p | 407.70p | 420.20p | 3361234 |
19/07/2022 | 362.20p | 410.20p | 362.00p | 400.80p | 4021353 |
18/07/2022 | 348.30p | 361.97p | 346.70p | 348.70p | 1718849 |
15/07/2022 | 328.00p | 342.00p | 325.30p | 341.40p | 1080895 |
14/07/2022 | 329.80p | 332.60p | 320.90p | 328.00p | 1784025 |
13/07/2022 | 348.30p | 348.30p | 325.50p | 334.60p | 905984 |
12/07/2022 | 339.50p | 345.30p | 320.80p | 343.80p | 922078 |
11/07/2022 | 352.30p | 354.00p | 331.20p | 333.90p | 1067109 |
08/07/2022 | 351.30p | 368.20p | 348.70p | 353.90p | 2287294 |
07/07/2022 | 345.60p | 355.70p | 337.71p | 351.20p | 1567133 |
06/07/2022 | 319.60p | 340.50p | 318.98p | 340.50p | 1579741 |
05/07/2022 | 306.00p | 316.60p | 298.70p | 314.70p | 1339277 |
04/07/2022 | 316.70p | 323.40p | 302.00p | 306.60p | 1316753 |
01/07/2022 | 294.10p | 317.55p | 292.20p | 311.70p | 2165571 |
30/06/2022 | 300.00p | 302.30p | 285.00p | 297.40p | 6609180 |
29/06/2022 | 311.20p | 318.50p | 289.40p | 300.00p | 5208940 |
28/06/2022 | 380.40p | 396.78p | 311.10p | 316.40p | 4986786 |
27/06/2022 | 365.70p | 384.06p | 361.30p | 373.10p | 3121911 |
24/06/2022 | 365.60p | 384.50p | 360.44p | 381.50p | 1870256 |
23/06/2022 | 353.00p | 361.00p | 345.90p | 361.00p | 2171774 |
22/06/2022 | 331.00p | 361.10p | 331.00p | 357.20p | 1452385 |
21/06/2022 | 335.00p | 342.30p | 335.00p | 340.30p | 625031 |
20/06/2022 | 335.00p | 341.79p | 332.30p | 338.10p | 706149 |
17/06/2022 | 319.70p | 350.00p | 319.70p | 334.90p | 2651754 |
16/06/2022 | 329.70p | 330.58p | 314.58p | 321.60p | 1055476 |
15/06/2022 | 324.40p | 334.90p | 319.30p | 330.20p | 1866449 |
14/06/2022 | 325.80p | 325.80p | 307.60p | 319.50p | 1032014 |
13/06/2022 | 340.60p | 340.60p | 319.70p | 321.00p | 781437 |
10/06/2022 | 353.00p | 357.10p | 338.40p | 342.00p | 1190863 |
09/06/2022 | 372.00p | 372.00p | 356.40p | 359.10p | 642147 |
08/06/2022 | 364.00p | 370.50p | 361.30p | 370.50p | 740445 |
07/06/2022 | 366.80p | 367.70p | 354.68p | 366.20p | 433846 |
06/06/2022 | 355.00p | 371.57p | 350.90p | 370.00p | 669030 |
03/06/2022 | 367.50p | 369.20p | 348.80p | 352.50p | 1599402 |
02/06/2022 | 367.50p | 369.20p | 348.80p | 352.50p | 1599402 |
01/06/2022 | 367.50p | 369.20p | 348.80p | 352.50p | 1599402 |
31/05/2022 | 373.20p | 378.20p | 364.60p | 367.40p | 1352484 |
30/05/2022 | 381.50p | 387.52p | 376.40p | 377.60p | 607638 |
27/05/2022 | 364.50p | 378.50p | 354.80p | 378.50p | 892868 |
26/05/2022 | 354.50p | 361.50p | 347.10p | 359.80p | 1373033 |
25/05/2022 | 357.00p | 357.00p | 343.70p | 352.10p | 674984 |
24/05/2022 | 360.00p | 360.80p | 348.10p | 352.00p | 1571237 |
23/05/2022 | 374.40p | 374.40p | 358.20p | 364.20p | 844813 |
20/05/2022 | 355.70p | 380.90p | 353.80p | 369.00p | 1814581 |
19/05/2022 | 339.00p | 352.90p | 328.60p | 352.90p | 1311636 |
18/05/2022 | 337.70p | 347.10p | 334.30p | 345.00p | 995377 |
17/05/2022 | 329.20p | 340.00p | 326.10p | 337.60p | 1988530 |
16/05/2022 | 340.00p | 340.40p | 325.20p | 326.00p | 662676 |
13/05/2022 | 337.40p | 347.50p | 328.90p | 339.30p | 1544928 |
12/05/2022 | 310.50p | 333.90p | 298.65p | 332.70p | 3340610 |
11/05/2022 | 330.00p | 334.40p | 316.00p | 319.80p | 3638238 |
10/05/2022 | 334.00p | 341.00p | 327.40p | 330.00p | 4532267 |
09/05/2022 | 359.30p | 360.00p | 328.80p | 328.80p | 3345591 |
06/05/2022 | 369.00p | 371.20p | 354.60p | 362.20p | 2512030 |
05/05/2022 | 392.20p | 398.90p | 371.20p | 371.20p | 7497878 |
04/05/2022 | 400.00p | 401.90p | 382.80p | 383.00p | 2153455 |
03/05/2022 | 391.10p | 403.50p | 386.78p | 399.00p | 886659 |
02/05/2022 | 410.00p | 414.60p | 390.00p | 395.00p | 1531636 |
29/04/2022 | 410.00p | 414.60p | 390.00p | 395.00p | 1531636 |
28/04/2022 | 395.00p | 411.40p | 391.80p | 407.10p | 12831653 |
27/04/2022 | 400.30p | 406.55p | 383.80p | 389.10p | 1481077 |
26/04/2022 | 413.50p | 418.40p | 402.50p | 402.50p | 938879 |
25/04/2022 | 420.00p | 423.30p | 402.00p | 412.10p | 758135 |
22/04/2022 | 427.70p | 430.90p | 420.80p | 424.40p | 770222 |
21/04/2022 | 438.90p | 439.10p | 428.20p | 433.40p | 491368 |
20/04/2022 | 435.40p | 447.36p | 430.10p | 438.50p | 551605 |
19/04/2022 | 439.70p | 440.00p | 420.00p | 430.00p | 1325204 |
18/04/2022 | 432.60p | 435.76p | 426.00p | 430.00p | 2604459 |
15/04/2022 | 432.60p | 435.76p | 426.00p | 430.00p | 2604459 |
14/04/2022 | 432.60p | 435.76p | 426.00p | 430.00p | 2604459 |
13/04/2022 | 442.00p | 444.50p | 426.15p | 432.40p | 487670 |
12/04/2022 | 444.10p | 452.50p | 432.40p | 439.80p | 1970077 |
11/04/2022 | 470.80p | 473.50p | 441.80p | 443.30p | 1735888 |
08/04/2022 | 476.30p | 481.30p | 465.20p | 467.10p | 499080 |
07/04/2022 | 485.00p | 494.10p | 468.50p | 471.30p | 445774 |
06/04/2022 | 496.60p | 502.60p | 480.00p | 481.30p | 1841934 |
05/04/2022 | 504.40p | 525.60p | 497.00p | 500.00p | 622743 |
04/04/2022 | 500.80p | 515.20p | 495.20p | 507.20p | 362904 |
01/04/2022 | 504.80p | 507.40p | 491.90p | 499.00p | 418763 |
31/03/2022 | 520.00p | 522.05p | 485.00p | 495.00p | 887908 |
30/03/2022 | 525.80p | 526.20p | 504.40p | 510.00p | 604992 |
29/03/2022 | 499.50p | 521.05p | 493.90p | 515.20p | 3580366 |
28/03/2022 | 513.40p | 513.40p | 485.70p | 487.80p | 585669 |
25/03/2022 | 530.00p | 535.20p | 498.30p | 503.80p | 411938 |
24/03/2022 | 550.00p | 550.00p | 523.80p | 525.60p | 869129 |
23/03/2022 | 566.80p | 566.80p | 539.20p | 541.60p | 612162 |
22/03/2022 | 559.60p | 560.80p | 547.40p | 559.20p | 568198 |
21/03/2022 | 554.60p | 565.90p | 547.60p | 560.00p | 814042 |
18/03/2022 | 536.20p | 558.20p | 527.72p | 558.20p | 3041212 |
17/03/2022 | 512.80p | 533.20p | 512.80p | 529.00p | 800855 |
16/03/2022 | 502.00p | 524.60p | 498.44p | 511.00p | 1219603 |
15/03/2022 | 499.90p | 502.60p | 488.40p | 488.40p | 760378 |
14/03/2022 | 484.40p | 506.20p | 484.40p | 503.40p | 790516 |
11/03/2022 | 487.10p | 502.96p | 476.70p | 484.10p | 862730 |
10/03/2022 | 507.60p | 515.00p | 471.70p | 484.70p | 932171 |
09/03/2022 | 456.10p | 503.00p | 455.90p | 499.70p | 1178910 |
08/03/2022 | 435.00p | 457.80p | 431.10p | 444.40p | 1910873 |
07/03/2022 | 455.40p | 458.50p | 420.20p | 442.50p | 2136034 |
04/03/2022 | 500.00p | 503.01p | 445.80p | 445.80p | 1619438 |
03/03/2022 | 528.20p | 533.60p | 502.40p | 502.40p | 468437 |
02/03/2022 | 509.80p | 539.00p | 509.60p | 527.20p | 1614337 |
01/03/2022 | 538.60p | 540.20p | 506.40p | 516.40p | 907681 |
28/02/2022 | 520.00p | 541.40p | 519.00p | 536.00p | 1481541 |
25/02/2022 | 531.20p | 545.59p | 526.60p | 529.60p | 883400 |
24/02/2022 | 521.80p | 528.08p | 500.00p | 525.80p | 2184378 |
23/02/2022 | 553.80p | 560.40p | 540.80p | 541.80p | 1177018 |
22/02/2022 | 540.00p | 563.20p | 533.40p | 551.60p | 1111947 |
21/02/2022 | 559.80p | 559.80p | 544.80p | 547.00p | 516826 |
18/02/2022 | 573.40p | 573.40p | 550.80p | 558.00p | 1105909 |
17/02/2022 | 582.60p | 586.40p | 567.40p | 572.40p | 636366 |
16/02/2022 | 583.40p | 589.20p | 578.20p | 581.00p | 472654 |
15/02/2022 | 568.00p | 587.60p | 565.60p | 586.00p | 522719 |
14/02/2022 | 568.00p | 580.40p | 555.80p | 578.00p | 970879 |
11/02/2022 | 574.80p | 579.40p | 570.10p | 572.00p | 524724 |
10/02/2022 | 590.00p | 590.00p | 571.60p | 581.60p | 704280 |
09/02/2022 | 576.80p | 600.00p | 576.00p | 586.80p | 1954971 |
08/02/2022 | 588.00p | 589.40p | 561.80p | 574.00p | 841397 |
07/02/2022 | 585.00p | 594.20p | 564.60p | 588.20p | 693986 |
04/02/2022 | 585.80p | 596.20p | 572.00p | 575.00p | 1059139 |
03/02/2022 | 594.80p | 599.80p | 566.04p | 578.80p | 1010146 |
02/02/2022 | 615.80p | 629.40p | 599.60p | 599.60p | 1283944 |
01/02/2022 | 610.00p | 617.40p | 597.40p | 610.80p | 941297 |
31/01/2022 | 592.40p | 603.20p | 587.60p | 603.20p | 693679 |
28/01/2022 | 624.20p | 624.20p | 566.60p | 585.40p | 2238520 |
27/01/2022 | 616.00p | 625.60p | 606.40p | 624.80p | 1242192 |
26/01/2022 | 619.60p | 639.40p | 616.20p | 628.00p | 1076960 |
25/01/2022 | 612.00p | 622.80p | 597.80p | 613.80p | 1449964 |
24/01/2022 | 649.60p | 670.01p | 586.96p | 605.20p | 2294765 |
21/01/2022 | 671.80p | 671.80p | 648.80p | 655.00p | 1075975 |
20/01/2022 | 689.80p | 700.72p | 658.34p | 679.00p | 1647044 |
19/01/2022 | 672.80p | 714.60p | 670.20p | 689.60p | 2444362 |
18/01/2022 | 676.20p | 676.20p | 659.20p | 672.40p | 1361452 |
17/01/2022 | 647.40p | 677.00p | 640.20p | 677.00p | 939046 |
14/01/2022 | 650.00p | 656.00p | 632.80p | 645.40p | 2684153 |
13/01/2022 | 645.00p | 645.60p | 636.80p | 645.00p | 987884 |
12/01/2022 | 632.20p | 664.40p | 630.40p | 647.00p | 1275227 |
11/01/2022 | 608.40p | 630.00p | 588.60p | 628.60p | 1931008 |
10/01/2022 | 654.00p | 662.60p | 600.00p | 606.40p | 2893150 |
07/01/2022 | 697.60p | 702.79p | 663.60p | 678.80p | 1705537 |
06/01/2022 | 745.60p | 746.26p | 690.80p | 700.00p | 2297443 |
05/01/2022 | 742.20p | 752.80p | 740.00p | 749.20p | 638433 |
*Close Price adjusted for both dividends and splits