Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 252.50p | 252.50p | 246.50p | 252.50p | 1028 |
30/09/2022 | 252.50p | 260.00p | 247.00p | 252.50p | 2749 |
29/09/2022 | 252.50p | 252.50p | 245.00p | 252.50p | 5786 |
28/09/2022 | 257.50p | 265.00p | 245.00p | 252.50p | 10857 |
27/09/2022 | 275.00p | 275.00p | 260.00p | 262.50p | 29949 |
26/09/2022 | 277.50p | 285.00p | 271.00p | 277.50p | 2853 |
23/09/2022 | 292.50p | 292.50p | 271.00p | 277.50p | 23469 |
22/09/2022 | 292.50p | 292.50p | 288.00p | 292.50p | 3696 |
21/09/2022 | 292.50p | 292.50p | 285.00p | 292.50p | 13429 |
20/09/2022 | 290.00p | 294.00p | 288.50p | 292.50p | 26971 |
19/09/2022 | 290.00p | 290.00p | 287.25p | 290.00p | 1500 |
16/09/2022 | 290.00p | 290.00p | 287.25p | 290.00p | 1500 |
15/09/2022 | 290.00p | 290.00p | 289.90p | 290.00p | 10130 |
14/09/2022 | 290.00p | 294.00p | 287.00p | 290.00p | 15151 |
13/09/2022 | 297.50p | 305.00p | 290.50p | 297.50p | 4636 |
12/09/2022 | 297.50p | 297.50p | 294.20p | 297.50p | 1037 |
09/09/2022 | 297.50p | 297.50p | 293.30p | 297.50p | 1038 |
08/09/2022 | 297.50p | 298.00p | 290.50p | 297.50p | 2574 |
07/09/2022 | 297.50p | 297.50p | 290.00p | 297.50p | 6532 |
06/09/2022 | 297.50p | 301.10p | 291.00p | 297.50p | 4641 |
05/09/2022 | 297.50p | 297.50p | 290.00p | 297.50p | 662 |
02/09/2022 | 297.50p | 297.50p | 293.30p | 297.50p | 9578 |
01/09/2022 | 297.50p | 305.00p | 290.00p | 297.50p | 10757 |
31/08/2022 | 297.50p | 299.40p | 290.00p | 297.50p | 5519 |
30/08/2022 | 297.50p | 305.00p | 293.30p | 297.50p | 13223 |
29/08/2022 | 297.50p | 301.00p | 291.00p | 297.50p | 12172 |
26/08/2022 | 297.50p | 301.00p | 291.00p | 297.50p | 12172 |
25/08/2022 | 297.50p | 302.00p | 297.50p | 297.50p | 1562 |
24/08/2022 | 305.00p | 305.00p | 297.50p | 297.50p | 15586 |
23/08/2022 | 305.00p | 305.80p | 300.00p | 305.00p | 33694 |
22/08/2022 | 292.50p | 308.00p | 292.50p | 306.00p | 32683 |
19/08/2022 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
18/08/2022 | 287.50p | 300.00p | 287.50p | 290.00p | 5529 |
17/08/2022 | 287.50p | 295.00p | 286.50p | 287.50p | 8375 |
16/08/2022 | 287.50p | 295.00p | 286.00p | 287.50p | 8598 |
15/08/2022 | 287.50p | 292.00p | 283.10p | 287.50p | 11206 |
12/08/2022 | 287.50p | 292.00p | 280.00p | 287.50p | 5041 |
11/08/2022 | 287.50p | 290.00p | 280.00p | 287.50p | 32762 |
10/08/2022 | 287.50p | 294.50p | 280.00p | 285.00p | 22018 |
09/08/2022 | 287.50p | 293.00p | 282.60p | 287.50p | 22148 |
08/08/2022 | 287.50p | 293.50p | 280.00p | 287.50p | 6621 |
05/08/2022 | 287.50p | 293.55p | 287.50p | 287.50p | 4555 |
04/08/2022 | 277.50p | 295.00p | 274.50p | 287.50p | 48862 |
03/08/2022 | 277.50p | 278.00p | 274.00p | 277.50p | 2574 |
02/08/2022 | 277.50p | 281.50p | 277.00p | 277.50p | 4385 |
01/08/2022 | 280.00p | 281.50p | 265.00p | 277.50p | 11973 |
29/07/2022 | 285.00p | 290.00p | 275.00p | 280.00p | 6090 |
28/07/2022 | 287.50p | 295.00p | 281.00p | 287.50p | 9265 |
27/07/2022 | 287.50p | 289.00p | 280.00p | 287.50p | 4639 |
26/07/2022 | 300.00p | 302.00p | 285.00p | 290.00p | 57220 |
25/07/2022 | 300.00p | 300.00p | 297.20p | 300.00p | 4586 |
22/07/2022 | 300.00p | 305.00p | 297.25p | 300.00p | 27673 |
21/07/2022 | 302.50p | 310.00p | 301.20p | 302.50p | 9667 |
20/07/2022 | 295.00p | 302.50p | 295.00p | 302.50p | 25503 |
19/07/2022 | 295.00p | 297.50p | 290.00p | 295.00p | 22687 |
18/07/2022 | 295.00p | 297.70p | 295.00p | 295.00p | 6657 |
15/07/2022 | 295.00p | 298.80p | 290.00p | 295.00p | 3750 |
14/07/2022 | 280.00p | 305.00p | 280.00p | 295.00p | 49510 |
13/07/2022 | 272.50p | 285.00p | 270.00p | 280.00p | 27546 |
12/07/2022 | 270.00p | 280.00p | 260.00p | 272.50p | 53434 |
11/07/2022 | 267.00p | 274.00p | 265.00p | 267.00p | 18497 |
08/07/2022 | 267.00p | 273.90p | 264.90p | 267.00p | 781 |
07/07/2022 | 267.00p | 272.30p | 264.90p | 267.00p | 9532 |
06/07/2022 | 267.00p | 272.32p | 264.90p | 267.00p | 4316 |
05/07/2022 | 267.00p | 271.90p | 260.00p | 267.00p | 2136 |
04/07/2022 | 267.00p | 271.90p | 260.00p | 267.00p | 803 |
01/07/2022 | 267.00p | 273.50p | 265.00p | 267.00p | 8367 |
30/06/2022 | 275.00p | 280.00p | 265.00p | 269.50p | 14614 |
29/06/2022 | 275.00p | 280.00p | 270.00p | 275.00p | 28262 |
28/06/2022 | 275.00p | 280.00p | 275.00p | 275.00p | 26549 |
27/06/2022 | 275.00p | 277.94p | 275.00p | 275.00p | 15770 |
24/06/2022 | 275.00p | 280.00p | 275.00p | 275.00p | 16657 |
23/06/2022 | 275.00p | 280.00p | 275.00p | 275.00p | 5156 |
22/06/2022 | 275.00p | 278.80p | 275.00p | 275.00p | 29212 |
21/06/2022 | 265.00p | 285.00p | 265.00p | 275.00p | 59691 |
20/06/2022 | 265.00p | 270.00p | 255.00p | 265.00p | 40293 |
17/06/2022 | 281.00p | 281.00p | 265.00p | 270.00p | 11255 |
16/06/2022 | 282.50p | 288.28p | 272.00p | 281.00p | 24342 |
15/06/2022 | 290.00p | 290.00p | 275.00p | 282.50p | 7162 |
14/06/2022 | 296.00p | 297.00p | 285.00p | 290.00p | 28047 |
13/06/2022 | 296.00p | 297.35p | 292.50p | 296.00p | 9873 |
10/06/2022 | 301.00p | 301.00p | 292.00p | 296.00p | 11333 |
09/06/2022 | 301.00p | 301.00p | 292.50p | 301.00p | 2189 |
08/06/2022 | 301.00p | 310.00p | 292.00p | 301.00p | 14124 |
07/06/2022 | 302.50p | 305.00p | 292.00p | 302.50p | 27962 |
06/06/2022 | 302.50p | 302.50p | 295.00p | 302.50p | 4830 |
03/06/2022 | 302.50p | 302.50p | 295.45p | 302.50p | 6705 |
02/06/2022 | 302.50p | 302.50p | 295.45p | 302.50p | 6705 |
01/06/2022 | 302.50p | 302.50p | 295.45p | 302.50p | 6705 |
31/05/2022 | 302.50p | 308.50p | 296.60p | 302.50p | 62901 |
30/05/2022 | 302.50p | 302.50p | 295.45p | 302.50p | 3244 |
27/05/2022 | 302.50p | 302.50p | 298.65p | 302.50p | 2992 |
26/05/2022 | 302.50p | 304.00p | 296.00p | 302.50p | 4301 |
25/05/2022 | 302.50p | 302.50p | 296.50p | 302.50p | 5821 |
24/05/2022 | 302.50p | 306.00p | 296.00p | 302.50p | 24717 |
23/05/2022 | 302.50p | 302.50p | 295.00p | 302.50p | 13919 |
20/05/2022 | 302.50p | 308.00p | 299.50p | 302.50p | 8656 |
19/05/2022 | 302.50p | 302.50p | 296.00p | 302.50p | 1749 |
18/05/2022 | 302.50p | 308.00p | 295.00p | 302.50p | 9451 |
17/05/2022 | 302.50p | 305.00p | 295.00p | 302.50p | 23802 |
16/05/2022 | 302.50p | 309.00p | 296.00p | 302.50p | 698 |
13/05/2022 | 302.50p | 306.00p | 295.00p | 302.50p | 25312 |
12/05/2022 | 302.50p | 305.00p | 302.50p | 302.50p | 510 |
11/05/2022 | 310.00p | 310.00p | 299.50p | 305.00p | 8720 |
10/05/2022 | 311.50p | 315.00p | 303.65p | 310.00p | 20216 |
09/05/2022 | 315.00p | 315.00p | 305.00p | 311.50p | 15064 |
06/05/2022 | 315.00p | 317.00p | 311.00p | 315.00p | 7418 |
05/05/2022 | 317.50p | 318.80p | 310.00p | 315.00p | 9429 |
04/05/2022 | 320.00p | 322.00p | 310.00p | 317.50p | 11298 |
03/05/2022 | 320.00p | 320.00p | 320.00p | 320.00p | 6229 |
02/05/2022 | 322.50p | 322.50p | 320.00p | 322.50p | 8796 |
29/04/2022 | 322.50p | 322.50p | 320.00p | 322.50p | 8796 |
28/04/2022 | 322.50p | 322.64p | 320.00p | 322.50p | 57979 |
27/04/2022 | 322.50p | 322.50p | 321.35p | 322.50p | 10027 |
26/04/2022 | 322.50p | 323.50p | 321.00p | 322.50p | 10040 |
25/04/2022 | 322.50p | 325.00p | 322.00p | 322.50p | 61939 |
22/04/2022 | 325.00p | 325.00p | 320.00p | 322.50p | 20678 |
21/04/2022 | 317.50p | 325.00p | 316.22p | 322.50p | 23523 |
20/04/2022 | 317.50p | 323.00p | 315.55p | 317.50p | 13628 |
19/04/2022 | 325.00p | 325.00p | 315.00p | 317.50p | 83818 |
18/04/2022 | 325.00p | 326.50p | 319.15p | 325.00p | 4475 |
15/04/2022 | 325.00p | 326.50p | 319.15p | 325.00p | 4475 |
14/04/2022 | 325.00p | 326.50p | 319.15p | 325.00p | 4475 |
13/04/2022 | 325.00p | 325.00p | 321.00p | 325.00p | 4559 |
12/04/2022 | 325.00p | 330.00p | 320.45p | 325.00p | 5748 |
11/04/2022 | 325.00p | 326.00p | 320.00p | 322.50p | 42153 |
08/04/2022 | 330.00p | 330.00p | 320.00p | 320.00p | 21232 |
07/04/2022 | 325.00p | 330.00p | 322.00p | 330.00p | 21147 |
06/04/2022 | 330.00p | 340.00p | 323.00p | 325.00p | 19113 |
05/04/2022 | 330.00p | 330.50p | 321.30p | 330.00p | 29172 |
04/04/2022 | 335.00p | 340.00p | 321.30p | 330.00p | 28004 |
01/04/2022 | 335.00p | 335.00p | 330.00p | 335.00p | 12836 |
31/03/2022 | 335.00p | 338.80p | 330.55p | 335.00p | 26551 |
30/03/2022 | 340.00p | 340.00p | 330.00p | 335.00p | 23252 |
29/03/2022 | 340.00p | 349.00p | 330.00p | 340.00p | 19625 |
28/03/2022 | 332.00p | 337.50p | 330.00p | 330.00p | 35632 |
25/03/2022 | 332.00p | 335.00p | 326.00p | 332.00p | 12077 |
24/03/2022 | 332.00p | 340.00p | 332.00p | 332.00p | 8092 |
23/03/2022 | 335.00p | 340.00p | 331.00p | 335.00p | 3963 |
22/03/2022 | 324.00p | 337.60p | 324.00p | 335.00p | 33253 |
21/03/2022 | 324.00p | 328.00p | 322.00p | 324.00p | 8546 |
18/03/2022 | 308.00p | 327.50p | 308.00p | 324.00p | 20610 |
17/03/2022 | 308.00p | 315.20p | 304.00p | 308.00p | 2227 |
16/03/2022 | 308.00p | 315.00p | 306.00p | 308.00p | 4440 |
15/03/2022 | 308.00p | 310.00p | 305.50p | 308.00p | 7360 |
14/03/2022 | 305.00p | 313.50p | 300.00p | 308.00p | 13023 |
11/03/2022 | 310.00p | 310.00p | 300.00p | 305.00p | 10675 |
10/03/2022 | 319.00p | 320.00p | 308.00p | 314.00p | 16331 |
09/03/2022 | 319.00p | 319.00p | 310.00p | 312.00p | 18291 |
08/03/2022 | 319.00p | 320.80p | 310.00p | 319.00p | 6447 |
07/03/2022 | 320.00p | 322.00p | 310.00p | 319.00p | 1727 |
04/03/2022 | 325.00p | 328.20p | 320.10p | 321.00p | 6266 |
03/03/2022 | 322.00p | 329.00p | 318.20p | 325.00p | 7262 |
02/03/2022 | 322.00p | 326.00p | 316.20p | 322.00p | 3702 |
01/03/2022 | 316.00p | 322.00p | 313.20p | 322.00p | 59125 |
28/02/2022 | 325.00p | 328.00p | 312.00p | 316.00p | 57061 |
25/02/2022 | 313.00p | 328.00p | 311.33p | 325.00p | 16965 |
24/02/2022 | 313.00p | 315.40p | 311.33p | 313.00p | 6714 |
23/02/2022 | 306.00p | 320.00p | 303.65p | 313.00p | 25118 |
22/02/2022 | 324.00p | 330.00p | 297.00p | 306.00p | 42733 |
21/02/2022 | 324.00p | 326.80p | 319.20p | 324.00p | 2279 |
18/02/2022 | 321.00p | 324.80p | 318.35p | 324.00p | 2646 |
17/02/2022 | 321.00p | 325.80p | 318.35p | 321.00p | 4384 |
16/02/2022 | 316.00p | 325.20p | 312.00p | 312.00p | 19955 |
15/02/2022 | 332.00p | 332.66p | 316.00p | 316.00p | 6624 |
14/02/2022 | 332.00p | 332.00p | 325.00p | 332.00p | 2738 |
11/02/2022 | 332.00p | 335.00p | 325.60p | 332.00p | 15154 |
10/02/2022 | 330.00p | 332.00p | 320.00p | 332.00p | 3189 |
09/02/2022 | 349.00p | 355.00p | 320.00p | 330.00p | 277769 |
08/02/2022 | 349.00p | 349.00p | 343.00p | 349.00p | 5613 |
07/02/2022 | 352.00p | 352.00p | 343.00p | 346.00p | 15282 |
04/02/2022 | 354.00p | 358.00p | 347.20p | 352.00p | 6653 |
03/02/2022 | 354.00p | 358.00p | 350.00p | 354.00p | 24240 |
02/02/2022 | 355.00p | 360.00p | 350.80p | 354.00p | 14351 |
01/02/2022 | 347.00p | 360.00p | 347.00p | 355.00p | 11054 |
31/01/2022 | 329.00p | 350.00p | 326.35p | 347.00p | 85106 |
28/01/2022 | 329.00p | 334.00p | 324.00p | 329.00p | 2131 |
27/01/2022 | 329.00p | 332.00p | 322.40p | 329.00p | 20044 |
26/01/2022 | 329.00p | 334.60p | 322.00p | 324.00p | 42383 |
25/01/2022 | 328.00p | 336.00p | 320.00p | 329.00p | 56231 |
24/01/2022 | 325.00p | 326.90p | 323.13p | 325.00p | 2769 |
21/01/2022 | 325.00p | 329.00p | 325.00p | 325.00p | 5372 |
20/01/2022 | 322.00p | 326.00p | 316.00p | 325.00p | 13648 |
19/01/2022 | 326.00p | 327.50p | 317.20p | 322.00p | 5549 |
18/01/2022 | 335.00p | 335.00p | 322.00p | 326.00p | 32172 |
17/01/2022 | 339.00p | 344.00p | 330.00p | 335.00p | 13936 |
14/01/2022 | 339.00p | 339.00p | 334.65p | 339.00p | 3195 |
13/01/2022 | 339.00p | 342.40p | 338.75p | 339.00p | 3125 |
12/01/2022 | 339.00p | 340.00p | 334.00p | 334.00p | 7041 |
10/01/2022 | 337.00p | 346.00p | 335.00p | 339.00p | 21392 |
07/01/2022 | 347.00p | 350.00p | 340.00p | 342.00p | 15858 |
06/01/2022 | 352.00p | 352.00p | 344.00p | 347.00p | 5834 |
05/01/2022 | 350.00p | 352.00p | 349.00p | 352.00p | 18818 |
04/01/2022 | 345.00p | 360.00p | 340.00p | 350.00p | 42148 |
03/01/2022 | 345.00p | 347.00p | 345.00p | 345.00p | 525 |
31/12/2021 | 345.00p | 347.00p | 345.00p | 345.00p | 525 |
30/12/2021 | 345.00p | 347.00p | 345.00p | 345.00p | 736 |
29/12/2021 | 345.00p | 347.00p | 340.00p | 345.00p | 15839 |
28/12/2021 | 345.00p | 347.00p | 343.50p | 345.00p | 5225 |
27/12/2021 | 345.00p | 347.00p | 343.50p | 345.00p | 5225 |
*Close Price adjusted for both dividends and splits