Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 380.00p | 381.00p | 356.00p | 362.50p | 16213 |
13/10/2022 | 380.00p | 384.89p | 375.00p | 380.00p | 32078 |
12/10/2022 | 380.00p | 385.00p | 375.50p | 380.00p | 9059 |
11/10/2022 | 415.00p | 415.00p | 375.50p | 380.00p | 91179 |
10/10/2022 | 420.00p | 425.00p | 406.00p | 415.00p | 19030 |
07/10/2022 | 430.00p | 431.65p | 410.00p | 420.00p | 18973 |
06/10/2022 | 430.00p | 439.00p | 423.21p | 430.00p | 116775 |
05/10/2022 | 430.00p | 439.00p | 423.55p | 430.00p | 6086 |
04/10/2022 | 430.00p | 437.49p | 422.11p | 430.00p | 10931 |
03/10/2022 | 430.00p | 440.00p | 421.00p | 430.00p | 18369 |
30/09/2022 | 430.00p | 440.00p | 421.55p | 440.00p | 14627 |
29/09/2022 | 425.00p | 440.00p | 421.55p | 430.00p | 45246 |
28/09/2022 | 430.00p | 430.00p | 415.00p | 425.00p | 34200 |
27/09/2022 | 430.00p | 434.00p | 421.00p | 430.00p | 2920 |
26/09/2022 | 435.00p | 439.00p | 421.00p | 430.00p | 7465 |
23/09/2022 | 440.00p | 446.00p | 431.25p | 440.00p | 21492 |
22/09/2022 | 440.00p | 448.00p | 433.55p | 440.00p | 10010 |
21/09/2022 | 440.00p | 449.00p | 435.25p | 440.00p | 3187 |
20/09/2022 | 435.00p | 449.00p | 433.25p | 440.00p | 4969 |
19/09/2022 | 435.00p | 445.00p | 432.25p | 435.00p | 2651 |
16/09/2022 | 435.00p | 445.00p | 432.25p | 435.00p | 2651 |
15/09/2022 | 435.00p | 445.00p | 432.00p | 435.00p | 3812 |
14/09/2022 | 440.00p | 445.00p | 425.15p | 435.00p | 22969 |
13/09/2022 | 440.00p | 444.00p | 431.11p | 440.00p | 15923 |
12/09/2022 | 430.00p | 445.00p | 427.93p | 440.00p | 11836 |
09/09/2022 | 430.00p | 440.00p | 426.40p | 430.00p | 4939 |
08/09/2022 | 430.00p | 439.00p | 424.25p | 430.00p | 8534 |
07/09/2022 | 430.00p | 433.00p | 423.81p | 430.00p | 3852 |
06/09/2022 | 430.00p | 438.48p | 422.55p | 430.00p | 5568 |
05/09/2022 | 440.00p | 440.01p | 420.00p | 430.00p | 24843 |
02/09/2022 | 450.00p | 450.00p | 431.00p | 440.00p | 14331 |
01/09/2022 | 450.00p | 460.00p | 440.00p | 450.00p | 6030 |
31/08/2022 | 450.00p | 457.00p | 440.00p | 450.00p | 4949 |
30/08/2022 | 450.00p | 457.00p | 441.00p | 450.00p | 15225 |
29/08/2022 | 445.00p | 458.95p | 444.63p | 450.00p | 5736 |
26/08/2022 | 445.00p | 458.95p | 444.63p | 450.00p | 5736 |
25/08/2022 | 445.00p | 449.50p | 444.30p | 445.00p | 1715 |
24/08/2022 | 445.00p | 448.80p | 443.31p | 445.00p | 29357 |
23/08/2022 | 445.00p | 447.49p | 442.55p | 445.00p | 2017 |
22/08/2022 | 445.00p | 447.49p | 442.55p | 445.00p | 5299 |
19/08/2022 | 445.00p | 450.00p | 441.00p | 445.00p | 63169 |
18/08/2022 | 445.00p | 448.90p | 440.00p | 445.00p | 7766 |
17/08/2022 | 445.00p | 449.50p | 442.50p | 445.00p | 8046 |
16/08/2022 | 450.00p | 460.00p | 442.00p | 445.00p | 7228 |
15/08/2022 | 440.00p | 460.00p | 431.00p | 450.00p | 13716 |
12/08/2022 | 445.00p | 447.24p | 431.05p | 440.00p | 10040 |
11/08/2022 | 450.00p | 456.00p | 440.00p | 445.00p | 14278 |
10/08/2022 | 460.00p | 461.00p | 441.00p | 450.00p | 17709 |
09/08/2022 | 460.00p | 461.60p | 451.00p | 460.00p | 1084 |
08/08/2022 | 460.00p | 462.48p | 450.00p | 460.00p | 2751 |
05/08/2022 | 460.00p | 466.00p | 455.00p | 460.00p | 7323 |
04/08/2022 | 460.00p | 466.00p | 451.00p | 460.00p | 2512 |
03/08/2022 | 460.00p | 461.69p | 451.00p | 460.00p | 3914 |
02/08/2022 | 460.00p | 462.10p | 453.10p | 460.00p | 2535 |
01/08/2022 | 460.00p | 470.00p | 453.10p | 460.00p | 2264 |
29/07/2022 | 460.00p | 465.00p | 452.29p | 460.00p | 16660 |
28/07/2022 | 460.00p | 468.00p | 453.10p | 460.00p | 15535 |
27/07/2022 | 460.00p | 465.60p | 450.00p | 460.00p | 67790 |
26/07/2022 | 460.00p | 460.10p | 453.51p | 460.00p | 3161 |
25/07/2022 | 460.00p | 461.60p | 452.51p | 460.00p | 21671 |
22/07/2022 | 460.00p | 465.54p | 452.50p | 460.00p | 33996 |
21/07/2022 | 460.00p | 465.00p | 455.55p | 460.00p | 15155 |
20/07/2022 | 460.00p | 466.00p | 455.55p | 460.00p | 6072 |
19/07/2022 | 460.00p | 460.00p | 455.55p | 460.00p | 3714 |
18/07/2022 | 460.00p | 470.00p | 455.00p | 460.00p | 29070 |
15/07/2022 | 455.00p | 460.00p | 450.00p | 455.00p | 165192 |
14/07/2022 | 457.50p | 462.49p | 450.00p | 455.00p | 153495 |
13/07/2022 | 457.50p | 462.49p | 455.50p | 457.50p | 4596 |
12/07/2022 | 455.00p | 468.45p | 450.75p | 457.50p | 22534 |
11/07/2022 | 445.00p | 460.00p | 445.00p | 455.00p | 27373 |
08/07/2022 | 445.00p | 455.00p | 435.00p | 445.00p | 18716 |
07/07/2022 | 435.00p | 449.00p | 435.00p | 445.00p | 5977 |
06/07/2022 | 432.50p | 444.00p | 425.75p | 435.00p | 22696 |
05/07/2022 | 432.50p | 434.00p | 425.00p | 432.50p | 7897 |
04/07/2022 | 432.50p | 434.00p | 428.11p | 429.00p | 14839 |
01/07/2022 | 432.50p | 440.00p | 427.50p | 432.50p | 10039 |
30/06/2022 | 435.50p | 435.50p | 427.00p | 432.50p | 37639 |
29/06/2022 | 435.50p | 445.00p | 431.25p | 435.50p | 8982 |
28/06/2022 | 435.50p | 442.50p | 428.50p | 435.50p | 7112 |
27/06/2022 | 433.00p | 444.00p | 426.00p | 435.50p | 5513 |
24/06/2022 | 427.50p | 440.00p | 427.50p | 433.00p | 4677 |
23/06/2022 | 425.00p | 435.00p | 418.15p | 427.50p | 10306 |
22/06/2022 | 422.50p | 430.00p | 415.00p | 425.00p | 15469 |
21/06/2022 | 422.50p | 428.00p | 420.00p | 422.50p | 6577 |
20/06/2022 | 422.50p | 429.00p | 420.00p | 422.50p | 4223 |
17/06/2022 | 422.50p | 429.00p | 415.00p | 422.50p | 647 |
16/06/2022 | 420.00p | 429.25p | 416.11p | 422.50p | 5230 |
15/06/2022 | 425.00p | 427.00p | 410.00p | 420.00p | 30597 |
14/06/2022 | 432.50p | 433.16p | 420.00p | 425.00p | 11415 |
13/06/2022 | 440.00p | 440.00p | 425.75p | 432.50p | 17038 |
10/06/2022 | 440.00p | 449.00p | 435.55p | 440.00p | 3531 |
09/06/2022 | 432.50p | 448.00p | 432.50p | 440.00p | 23692 |
08/06/2022 | 440.00p | 446.00p | 425.00p | 432.50p | 11803 |
07/06/2022 | 440.00p | 450.00p | 431.00p | 440.00p | 3700 |
06/06/2022 | 450.00p | 456.49p | 431.00p | 440.00p | 14593 |
03/06/2022 | 450.00p | 457.49p | 441.00p | 450.00p | 15484 |
02/06/2022 | 450.00p | 457.49p | 441.00p | 450.00p | 15484 |
01/06/2022 | 450.00p | 457.49p | 441.00p | 450.00p | 15484 |
31/05/2022 | 450.00p | 457.49p | 441.00p | 450.00p | 5379 |
30/05/2022 | 430.00p | 457.49p | 423.55p | 450.00p | 23460 |
27/05/2022 | 430.00p | 439.00p | 423.55p | 430.00p | 2168 |
26/05/2022 | 430.00p | 437.00p | 422.51p | 430.00p | 8070 |
25/05/2022 | 440.00p | 442.00p | 420.00p | 430.00p | 13167 |
24/05/2022 | 440.00p | 447.00p | 440.00p | 440.00p | 11915 |
23/05/2022 | 445.00p | 445.00p | 432.00p | 440.00p | 13867 |
20/05/2022 | 460.00p | 463.00p | 445.00p | 445.00p | 26084 |
19/05/2022 | 460.00p | 465.00p | 450.00p | 460.00p | 18025 |
18/05/2022 | 460.00p | 465.00p | 454.00p | 460.00p | 7428 |
17/05/2022 | 460.00p | 467.00p | 453.50p | 460.00p | 3305 |
16/05/2022 | 450.00p | 468.00p | 447.20p | 460.00p | 5726 |
13/05/2022 | 447.50p | 460.00p | 440.75p | 450.00p | 6592 |
12/05/2022 | 447.50p | 447.50p | 443.73p | 447.50p | 1049 |
11/05/2022 | 447.50p | 455.00p | 443.55p | 447.50p | 2024 |
10/05/2022 | 440.00p | 455.00p | 432.00p | 447.50p | 17315 |
09/05/2022 | 457.50p | 460.00p | 428.75p | 440.00p | 33833 |
06/05/2022 | 460.00p | 462.00p | 452.00p | 460.00p | 3647 |
05/05/2022 | 460.00p | 468.45p | 452.00p | 460.00p | 3508 |
04/05/2022 | 460.00p | 470.00p | 452.00p | 460.00p | 22193 |
03/05/2022 | 460.00p | 468.45p | 455.10p | 460.00p | 11122 |
02/05/2022 | 460.00p | 468.00p | 455.10p | 460.00p | 10851 |
29/04/2022 | 460.00p | 468.00p | 455.10p | 460.00p | 10851 |
28/04/2022 | 475.00p | 485.00p | 460.00p | 460.00p | 25405 |
27/04/2022 | 475.00p | 485.00p | 468.55p | 475.00p | 15037 |
26/04/2022 | 475.00p | 481.00p | 468.55p | 475.00p | 4525 |
25/04/2022 | 475.00p | 485.00p | 461.00p | 475.00p | 18540 |
22/04/2022 | 470.00p | 485.00p | 463.00p | 475.00p | 18828 |
21/04/2022 | 470.00p | 479.00p | 467.56p | 470.00p | 9608 |
20/04/2022 | 460.00p | 480.00p | 456.55p | 470.00p | 10078 |
19/04/2022 | 450.00p | 470.00p | 445.00p | 460.00p | 33005 |
18/04/2022 | 450.00p | 459.00p | 441.26p | 450.00p | 34906 |
15/04/2022 | 450.00p | 459.00p | 441.26p | 450.00p | 34906 |
14/04/2022 | 450.00p | 459.00p | 441.25p | 450.00p | 34906 |
13/04/2022 | 445.00p | 459.00p | 435.55p | 450.00p | 20895 |
12/04/2022 | 457.50p | 459.00p | 440.00p | 445.00p | 26714 |
11/04/2022 | 475.00p | 482.25p | 445.55p | 457.50p | 23513 |
08/04/2022 | 467.50p | 475.00p | 450.00p | 462.50p | 18138 |
07/04/2022 | 470.00p | 480.00p | 455.50p | 467.50p | 2156 |
06/04/2022 | 482.50p | 490.00p | 461.00p | 470.00p | 26871 |
05/04/2022 | 482.50p | 492.37p | 470.00p | 482.50p | 9537 |
04/04/2022 | 477.50p | 490.00p | 465.00p | 482.50p | 13815 |
01/04/2022 | 477.50p | 484.11p | 472.00p | 477.50p | 13438 |
31/03/2022 | 480.00p | 487.49p | 472.00p | 477.50p | 23257 |
30/03/2022 | 470.00p | 490.00p | 457.51p | 480.00p | 50240 |
29/03/2022 | 452.50p | 480.00p | 452.50p | 470.00p | 32612 |
28/03/2022 | 447.50p | 465.00p | 435.00p | 440.00p | 35553 |
25/03/2022 | 447.50p | 460.00p | 446.00p | 447.50p | 25352 |
24/03/2022 | 442.50p | 455.00p | 441.00p | 447.50p | 5980 |
23/03/2022 | 442.50p | 455.00p | 430.00p | 442.50p | 428211 |
22/03/2022 | 432.50p | 449.00p | 430.00p | 442.50p | 2746 |
21/03/2022 | 432.50p | 445.00p | 426.64p | 432.50p | 9081 |
18/03/2022 | 427.50p | 434.25p | 422.00p | 427.50p | 14542 |
17/03/2022 | 420.00p | 434.00p | 416.00p | 427.50p | 20466 |
16/03/2022 | 402.50p | 419.00p | 400.00p | 410.00p | 37115 |
15/03/2022 | 402.50p | 414.00p | 390.00p | 414.00p | 19065 |
14/03/2022 | 402.50p | 413.75p | 386.00p | 402.50p | 55655 |
11/03/2022 | 402.50p | 413.75p | 396.00p | 402.50p | 13522 |
10/03/2022 | 402.50p | 413.75p | 395.66p | 402.50p | 8238 |
09/03/2022 | 402.50p | 414.00p | 391.55p | 402.50p | 24230 |
08/03/2022 | 402.50p | 403.25p | 390.00p | 402.50p | 5078 |
07/03/2022 | 402.50p | 412.45p | 390.25p | 402.50p | 28707 |
04/03/2022 | 402.50p | 411.00p | 390.00p | 402.50p | 21678 |
03/03/2022 | 405.00p | 415.00p | 390.00p | 402.50p | 18202 |
02/03/2022 | 405.00p | 415.00p | 391.11p | 405.00p | 21444 |
01/03/2022 | 412.50p | 421.00p | 396.00p | 405.00p | 20924 |
28/02/2022 | 420.00p | 421.50p | 407.95p | 412.50p | 12090 |
25/02/2022 | 420.00p | 429.00p | 411.00p | 420.00p | 27570 |
24/02/2022 | 407.50p | 430.00p | 407.00p | 420.00p | 29325 |
23/02/2022 | 417.50p | 427.00p | 391.00p | 410.00p | 51452 |
22/02/2022 | 430.00p | 440.00p | 422.00p | 427.50p | 22001 |
21/02/2022 | 410.00p | 446.25p | 410.00p | 430.00p | 50186 |
18/02/2022 | 402.50p | 406.00p | 385.00p | 400.00p | 22106 |
17/02/2022 | 402.50p | 406.00p | 390.00p | 402.50p | 8822 |
16/02/2022 | 405.00p | 406.00p | 395.00p | 405.00p | 17931 |
15/02/2022 | 407.50p | 407.50p | 395.00p | 405.00p | 23531 |
14/02/2022 | 410.00p | 420.00p | 390.00p | 400.00p | 13650 |
11/02/2022 | 410.00p | 418.00p | 400.00p | 400.00p | 17859 |
10/02/2022 | 420.00p | 421.20p | 400.00p | 410.00p | 13142 |
09/02/2022 | 422.50p | 425.00p | 410.00p | 420.00p | 12781 |
08/02/2022 | 422.50p | 432.00p | 410.25p | 422.50p | 8672 |
07/02/2022 | 407.50p | 435.00p | 400.00p | 422.50p | 24767 |
04/02/2022 | 407.50p | 420.00p | 397.00p | 407.50p | 13689 |
03/02/2022 | 407.50p | 420.00p | 395.25p | 407.50p | 6103 |
02/02/2022 | 385.00p | 419.75p | 380.00p | 395.00p | 27452 |
01/02/2022 | 400.00p | 410.00p | 380.00p | 385.00p | 18562 |
31/01/2022 | 400.00p | 407.49p | 392.40p | 400.00p | 2328 |
28/01/2022 | 400.00p | 409.80p | 392.55p | 400.00p | 17517 |
27/01/2022 | 402.50p | 406.00p | 391.00p | 406.00p | 3090 |
26/01/2022 | 395.00p | 415.00p | 391.00p | 402.50p | 8003 |
25/01/2022 | 387.50p | 400.00p | 381.00p | 395.00p | 37038 |
24/01/2022 | 417.50p | 425.00p | 375.75p | 387.50p | 24517 |
21/01/2022 | 432.50p | 438.70p | 416.55p | 417.50p | 12512 |
20/01/2022 | 432.50p | 445.00p | 420.00p | 432.50p | 25378 |
19/01/2022 | 442.50p | 442.50p | 430.00p | 430.00p | 8179 |
18/01/2022 | 450.00p | 454.80p | 435.00p | 442.50p | 65964 |
17/01/2022 | 442.50p | 460.00p | 436.65p | 450.00p | 7243 |
14/01/2022 | 440.00p | 455.00p | 435.00p | 442.50p | 34804 |
13/01/2022 | 425.00p | 450.00p | 425.00p | 440.00p | 13407 |
12/01/2022 | 420.00p | 435.00p | 410.00p | 425.00p | 24104 |
10/01/2022 | 425.00p | 425.00p | 410.00p | 420.00p | 22273 |
07/01/2022 | 425.00p | 433.00p | 415.00p | 425.00p | 15497 |
*Close Price adjusted for both dividends and splits