Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 149.80p | 154.60p | 147.58p | 152.20p | 301137 |
30/09/2022 | 147.60p | 153.80p | 147.60p | 151.20p | 328370 |
29/09/2022 | 154.00p | 154.00p | 146.20p | 149.40p | 347005 |
28/09/2022 | 151.20p | 156.00p | 143.00p | 153.80p | 1162858 |
27/09/2022 | 159.00p | 164.80p | 148.00p | 151.20p | 611123 |
26/09/2022 | 164.20p | 168.23p | 156.00p | 160.00p | 323333 |
23/09/2022 | 169.00p | 169.86p | 161.80p | 163.60p | 277746 |
22/09/2022 | 175.20p | 178.08p | 169.00p | 170.00p | 478582 |
21/09/2022 | 173.00p | 178.40p | 171.40p | 176.40p | 256803 |
20/09/2022 | 176.00p | 179.00p | 166.60p | 171.80p | 374237 |
19/09/2022 | 179.60p | 182.37p | 177.20p | 178.60p | 148130 |
16/09/2022 | 179.60p | 182.37p | 177.20p | 178.60p | 148130 |
15/09/2022 | 178.20p | 184.80p | 173.00p | 177.20p | 277440 |
14/09/2022 | 179.60p | 180.40p | 173.80p | 176.80p | 325615 |
13/09/2022 | 180.80p | 181.80p | 175.40p | 176.00p | 292063 |
12/09/2022 | 181.40p | 186.14p | 181.40p | 181.80p | 338518 |
09/09/2022 | 182.00p | 185.00p | 178.40p | 184.00p | 187935 |
08/09/2022 | 183.00p | 184.20p | 174.90p | 177.40p | 258134 |
07/09/2022 | 185.80p | 187.00p | 181.00p | 183.80p | 352744 |
06/09/2022 | 183.40p | 189.62p | 183.40p | 186.00p | 166465 |
05/09/2022 | 185.00p | 192.50p | 184.00p | 184.40p | 174742 |
02/09/2022 | 186.40p | 194.00p | 183.40p | 189.00p | 419580 |
01/09/2022 | 182.20p | 193.00p | 180.80p | 185.20p | 224101 |
31/08/2022 | 190.80p | 198.40p | 188.00p | 189.40p | 1101398 |
30/08/2022 | 199.80p | 199.80p | 190.46p | 192.40p | 338142 |
29/08/2022 | 205.00p | 208.03p | 196.00p | 198.00p | 745745 |
26/08/2022 | 205.00p | 208.03p | 196.00p | 198.00p | 518213 |
25/08/2022 | 208.00p | 211.00p | 204.10p | 205.00p | 933267 |
24/08/2022 | 204.50p | 212.00p | 204.50p | 204.50p | 135713 |
23/08/2022 | 207.00p | 212.70p | 202.70p | 207.00p | 359743 |
22/08/2022 | 216.00p | 218.65p | 209.50p | 211.00p | 200804 |
19/08/2022 | 224.50p | 224.50p | 219.50p | 219.50p | 243970 |
18/08/2022 | 225.00p | 225.00p | 221.00p | 224.50p | 119036 |
17/08/2022 | 222.50p | 226.78p | 222.00p | 224.00p | 412252 |
16/08/2022 | 225.00p | 230.00p | 224.40p | 225.50p | 481922 |
15/08/2022 | 224.00p | 225.00p | 221.78p | 223.50p | 142878 |
12/08/2022 | 225.00p | 225.00p | 216.00p | 224.00p | 297303 |
11/08/2022 | 220.00p | 220.50p | 217.50p | 219.00p | 162731 |
10/08/2022 | 213.00p | 222.00p | 213.00p | 219.00p | 294931 |
09/08/2022 | 215.50p | 218.50p | 212.00p | 217.00p | 186786 |
08/08/2022 | 220.00p | 220.00p | 214.00p | 215.50p | 137971 |
05/08/2022 | 224.00p | 224.00p | 215.00p | 216.00p | 215416 |
04/08/2022 | 212.00p | 217.37p | 212.00p | 216.00p | 336482 |
03/08/2022 | 219.00p | 219.00p | 214.75p | 216.00p | 246550 |
02/08/2022 | 218.50p | 220.50p | 214.00p | 217.00p | 208559 |
01/08/2022 | 221.50p | 222.00p | 214.00p | 219.00p | 264148 |
29/07/2022 | 218.50p | 224.00p | 218.50p | 220.00p | 1010778 |
28/07/2022 | 220.50p | 221.00p | 219.00p | 220.00p | 361006 |
27/07/2022 | 218.50p | 221.36p | 218.45p | 220.00p | 1124584 |
26/07/2022 | 218.00p | 221.50p | 217.13p | 220.00p | 257955 |
25/07/2022 | 220.50p | 226.00p | 219.50p | 221.50p | 105622 |
22/07/2022 | 218.50p | 224.50p | 218.50p | 222.00p | 427507 |
21/07/2022 | 221.00p | 222.50p | 218.00p | 219.50p | 256202 |
20/07/2022 | 218.50p | 223.00p | 218.50p | 222.00p | 423689 |
19/07/2022 | 220.00p | 225.00p | 217.50p | 221.00p | 373583 |
18/07/2022 | 220.00p | 221.50p | 216.96p | 221.00p | 368958 |
15/07/2022 | 221.00p | 225.00p | 217.38p | 221.00p | 1262401 |
14/07/2022 | 220.00p | 223.00p | 216.00p | 218.00p | 2291795 |
13/07/2022 | 220.00p | 224.50p | 218.00p | 223.50p | 171627 |
12/07/2022 | 216.00p | 223.00p | 215.65p | 222.50p | 261042 |
11/07/2022 | 215.50p | 219.00p | 213.50p | 217.00p | 541069 |
08/07/2022 | 215.50p | 219.50p | 212.50p | 215.50p | 174740 |
07/07/2022 | 210.00p | 218.39p | 210.00p | 215.00p | 201860 |
06/07/2022 | 215.00p | 216.62p | 211.50p | 215.50p | 347876 |
05/07/2022 | 213.50p | 217.50p | 211.50p | 213.50p | 322967 |
04/07/2022 | 210.50p | 217.00p | 210.50p | 214.50p | 288591 |
01/07/2022 | 216.00p | 220.00p | 212.38p | 214.50p | 578783 |
30/06/2022 | 217.50p | 224.00p | 215.00p | 220.00p | 499963 |
29/06/2022 | 223.00p | 224.50p | 219.00p | 224.50p | 437168 |
28/06/2022 | 218.50p | 227.00p | 218.00p | 225.00p | 366653 |
27/06/2022 | 210.00p | 218.50p | 210.00p | 217.00p | 290225 |
24/06/2022 | 209.00p | 216.50p | 209.00p | 214.00p | 240820 |
23/06/2022 | 209.50p | 214.00p | 207.50p | 209.00p | 329990 |
22/06/2022 | 207.50p | 213.00p | 206.50p | 210.50p | 433127 |
21/06/2022 | 201.00p | 209.75p | 201.00p | 208.00p | 327813 |
20/06/2022 | 207.50p | 212.80p | 204.00p | 205.50p | 221941 |
17/06/2022 | 208.00p | 209.20p | 204.00p | 206.00p | 262507 |
16/06/2022 | 212.50p | 213.70p | 204.00p | 206.00p | 921422 |
15/06/2022 | 210.00p | 219.50p | 210.00p | 210.50p | 729854 |
14/06/2022 | 210.00p | 218.00p | 210.00p | 217.00p | 440681 |
13/06/2022 | 222.00p | 227.00p | 213.00p | 214.50p | 537751 |
10/06/2022 | 228.50p | 232.50p | 223.00p | 224.00p | 375020 |
09/06/2022 | 226.00p | 229.27p | 225.00p | 228.00p | 233327 |
08/06/2022 | 230.50p | 237.90p | 228.50p | 230.00p | 245596 |
07/06/2022 | 234.50p | 235.00p | 228.00p | 231.50p | 425904 |
06/06/2022 | 230.00p | 237.00p | 226.50p | 228.50p | 744769 |
03/06/2022 | 230.50p | 235.50p | 230.00p | 232.00p | 681034 |
02/06/2022 | 230.50p | 235.50p | 230.00p | 232.00p | 681034 |
01/06/2022 | 230.50p | 235.50p | 230.00p | 232.00p | 681034 |
31/05/2022 | 230.00p | 233.35p | 226.00p | 232.00p | 997056 |
30/05/2022 | 229.00p | 237.00p | 228.50p | 232.00p | 642122 |
27/05/2022 | 225.00p | 232.12p | 224.00p | 231.00p | 315744 |
26/05/2022 | 225.00p | 226.50p | 220.50p | 224.50p | 689772 |
25/05/2022 | 220.50p | 225.00p | 220.50p | 223.50p | 154193 |
24/05/2022 | 228.50p | 229.00p | 223.50p | 224.50p | 262225 |
23/05/2022 | 225.00p | 230.00p | 225.00p | 226.50p | 790336 |
20/05/2022 | 223.50p | 229.64p | 220.50p | 227.00p | 272145 |
19/05/2022 | 228.00p | 228.50p | 220.00p | 222.50p | 481665 |
18/05/2022 | 240.00p | 240.00p | 227.00p | 228.00p | 728187 |
17/05/2022 | 229.00p | 237.00p | 225.90p | 237.00p | 595067 |
16/05/2022 | 231.50p | 234.00p | 225.00p | 231.00p | 599650 |
13/05/2022 | 215.00p | 230.50p | 215.00p | 230.50p | 457087 |
12/05/2022 | 218.00p | 225.50p | 218.00p | 224.00p | 176892 |
11/05/2022 | 220.00p | 228.00p | 220.00p | 225.50p | 162886 |
10/05/2022 | 234.50p | 234.50p | 225.00p | 225.00p | 213865 |
09/05/2022 | 223.00p | 237.00p | 220.50p | 232.50p | 690647 |
06/05/2022 | 242.50p | 245.02p | 234.00p | 234.50p | 293257 |
05/05/2022 | 245.50p | 246.50p | 240.50p | 242.50p | 202380 |
04/05/2022 | 245.50p | 245.50p | 240.25p | 242.00p | 245157 |
03/05/2022 | 252.00p | 253.87p | 243.50p | 245.50p | 252651 |
02/05/2022 | 255.00p | 255.00p | 245.50p | 247.50p | 247439 |
29/04/2022 | 255.00p | 255.00p | 245.50p | 247.50p | 247439 |
28/04/2022 | 255.00p | 255.00p | 243.50p | 248.00p | 537906 |
27/04/2022 | 247.00p | 257.00p | 241.50p | 244.00p | 359696 |
26/04/2022 | 251.00p | 254.50p | 245.00p | 245.50p | 188435 |
25/04/2022 | 249.00p | 256.50p | 243.88p | 248.00p | 513846 |
22/04/2022 | 250.50p | 253.02p | 247.50p | 248.50p | 228909 |
21/04/2022 | 252.00p | 254.50p | 249.50p | 250.00p | 394289 |
20/04/2022 | 258.00p | 258.50p | 248.50p | 250.00p | 512074 |
19/04/2022 | 258.50p | 260.00p | 253.50p | 259.00p | 542255 |
18/04/2022 | 246.50p | 258.50p | 246.50p | 257.50p | 5650329 |
15/04/2022 | 246.50p | 258.50p | 246.50p | 257.50p | 5650329 |
14/04/2022 | 246.50p | 258.50p | 246.50p | 257.50p | 5650329 |
13/04/2022 | 253.50p | 261.50p | 250.50p | 258.50p | 776811 |
12/04/2022 | 256.00p | 258.50p | 251.50p | 253.50p | 467563 |
11/04/2022 | 255.00p | 256.50p | 250.00p | 256.00p | 192514 |
08/04/2022 | 264.00p | 264.00p | 250.00p | 252.00p | 233154 |
07/04/2022 | 256.00p | 256.00p | 251.00p | 253.50p | 574451 |
06/04/2022 | 260.00p | 261.00p | 253.00p | 255.50p | 465372 |
05/04/2022 | 258.00p | 263.50p | 257.00p | 260.00p | 327025 |
04/04/2022 | 259.00p | 260.00p | 256.00p | 260.00p | 1207864 |
01/04/2022 | 256.50p | 261.00p | 256.00p | 259.00p | 317519 |
31/03/2022 | 258.00p | 258.50p | 255.00p | 256.00p | 227852 |
30/03/2022 | 258.00p | 258.48p | 253.50p | 256.50p | 464009 |
29/03/2022 | 253.00p | 259.00p | 246.50p | 259.00p | 287777 |
28/03/2022 | 254.50p | 257.50p | 245.50p | 255.50p | 524707 |
25/03/2022 | 250.50p | 254.50p | 249.50p | 254.50p | 218468 |
24/03/2022 | 240.00p | 252.00p | 240.00p | 251.00p | 347744 |
23/03/2022 | 248.00p | 252.50p | 242.00p | 250.00p | 702510 |
22/03/2022 | 245.50p | 253.50p | 239.65p | 249.00p | 396013 |
21/03/2022 | 244.00p | 248.00p | 242.00p | 245.00p | 412890 |
18/03/2022 | 239.00p | 246.50p | 239.00p | 243.50p | 2069818 |
17/03/2022 | 246.50p | 246.50p | 240.00p | 242.00p | 1138858 |
16/03/2022 | 237.50p | 241.90p | 237.50p | 239.50p | 456176 |
15/03/2022 | 240.50p | 241.00p | 235.00p | 237.00p | 512592 |
14/03/2022 | 240.00p | 246.00p | 234.00p | 242.00p | 254362 |
11/03/2022 | 233.00p | 240.00p | 224.00p | 236.50p | 345110 |
10/03/2022 | 230.00p | 232.00p | 221.00p | 232.00p | 416697 |
09/03/2022 | 217.50p | 224.71p | 216.00p | 223.50p | 427957 |
08/03/2022 | 216.50p | 220.50p | 210.00p | 215.00p | 321760 |
07/03/2022 | 222.00p | 230.50p | 204.50p | 214.50p | 611730 |
04/03/2022 | 233.00p | 240.04p | 221.00p | 223.50p | 713021 |
03/03/2022 | 241.00p | 241.50p | 234.00p | 235.00p | 260477 |
02/03/2022 | 237.00p | 240.00p | 234.50p | 237.00p | 265032 |
01/03/2022 | 240.00p | 242.65p | 235.00p | 235.00p | 956355 |
28/02/2022 | 227.50p | 241.00p | 227.50p | 240.00p | 279499 |
25/02/2022 | 233.50p | 237.50p | 229.00p | 236.50p | 468590 |
24/02/2022 | 230.00p | 234.50p | 225.82p | 230.00p | 477885 |
23/02/2022 | 242.00p | 242.00p | 235.00p | 236.50p | 268913 |
22/02/2022 | 236.00p | 242.00p | 230.50p | 235.00p | 346447 |
21/02/2022 | 237.50p | 244.50p | 236.00p | 236.50p | 179115 |
18/02/2022 | 245.00p | 248.00p | 241.00p | 242.00p | 178874 |
17/02/2022 | 247.50p | 247.70p | 240.50p | 245.00p | 737080 |
16/02/2022 | 245.00p | 249.50p | 245.00p | 246.00p | 379455 |
15/02/2022 | 244.00p | 248.00p | 241.74p | 246.50p | 198644 |
14/02/2022 | 258.50p | 258.50p | 243.15p | 244.50p | 216461 |
11/02/2022 | 249.50p | 251.05p | 245.50p | 251.00p | 1604820 |
10/02/2022 | 255.00p | 257.00p | 249.32p | 252.00p | 704064 |
09/02/2022 | 255.00p | 255.00p | 250.00p | 253.50p | 303980 |
08/02/2022 | 250.00p | 260.32p | 250.00p | 252.00p | 371420 |
07/02/2022 | 255.00p | 264.34p | 254.50p | 255.00p | 403737 |
04/02/2022 | 263.00p | 267.00p | 257.00p | 259.00p | 294999 |
03/02/2022 | 275.00p | 275.00p | 263.50p | 265.00p | 169509 |
02/02/2022 | 267.00p | 267.50p | 262.76p | 265.00p | 282024 |
01/02/2022 | 267.50p | 269.50p | 264.00p | 265.00p | 565938 |
31/01/2022 | 270.00p | 270.00p | 264.00p | 266.00p | 694597 |
28/01/2022 | 263.00p | 269.00p | 255.00p | 266.00p | 811924 |
27/01/2022 | 264.50p | 268.50p | 261.00p | 262.50p | 1520052 |
26/01/2022 | 261.50p | 271.50p | 260.50p | 268.50p | 1327953 |
25/01/2022 | 253.50p | 262.00p | 253.50p | 260.00p | 1170089 |
24/01/2022 | 275.00p | 277.40p | 255.50p | 258.00p | 515343 |
21/01/2022 | 276.00p | 282.08p | 265.50p | 268.00p | 497893 |
20/01/2022 | 271.50p | 280.50p | 268.28p | 276.50p | 1113818 |
19/01/2022 | 279.50p | 279.50p | 265.50p | 270.00p | 1178660 |
18/01/2022 | 269.00p | 270.00p | 260.00p | 267.00p | 686547 |
17/01/2022 | 262.50p | 267.50p | 257.99p | 264.50p | 222227 |
14/01/2022 | 262.00p | 265.00p | 262.00p | 263.50p | 190981 |
13/01/2022 | 269.50p | 269.50p | 256.33p | 263.00p | 392139 |
12/01/2022 | 262.00p | 262.50p | 256.00p | 257.50p | 403256 |
10/01/2022 | 258.00p | 262.50p | 254.00p | 256.00p | 312602 |
07/01/2022 | 274.00p | 274.00p | 260.50p | 263.50p | 198366 |
06/01/2022 | 266.00p | 271.00p | 263.50p | 269.50p | 1230410 |
05/01/2022 | 270.00p | 270.00p | 261.00p | 269.50p | 226728 |
04/01/2022 | 268.00p | 270.00p | 262.50p | 267.00p | 201511 |
03/01/2022 | 259.00p | 267.00p | 258.50p | 261.50p | 94077 |
31/12/2021 | 259.00p | 267.00p | 258.50p | 261.50p | 94077 |
30/12/2021 | 267.50p | 267.50p | 263.00p | 263.50p | 201079 |
29/12/2021 | 259.00p | 266.50p | 258.00p | 264.00p | 150597 |
28/12/2021 | 257.00p | 260.50p | 253.91p | 260.50p | 105022 |
27/12/2021 | 257.00p | 260.50p | 253.91p | 260.50p | 105022 |
*Close Price adjusted for both dividends and splits