Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/12/2021 | 235.00p | 236.00p | 235.00p | 235.00p | 500 |
14/12/2021 | 235.00p | 235.00p | 231.00p | 235.00p | 619 |
13/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
10/12/2021 | 235.00p | 235.00p | 230.00p | 235.00p | 116 |
09/12/2021 | 235.00p | 235.00p | 230.30p | 235.00p | 5000 |
08/12/2021 | 235.00p | 236.00p | 230.30p | 235.00p | 1405 |
07/12/2021 | 235.00p | 236.50p | 230.30p | 235.00p | 5748 |
06/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
03/12/2021 | 235.00p | 236.50p | 235.00p | 235.00p | 785 |
02/12/2021 | 235.00p | 235.00p | 230.00p | 235.00p | 1577 |
01/12/2021 | 235.00p | 235.00p | 230.00p | 235.00p | 1391 |
30/11/2021 | 235.00p | 236.50p | 230.30p | 235.00p | 271 |
29/11/2021 | 235.00p | 235.00p | 230.07p | 235.00p | 3166 |
26/11/2021 | 235.00p | 239.99p | 230.60p | 235.00p | 255 |
25/11/2021 | 235.00p | 239.99p | 235.00p | 235.00p | 2378 |
24/11/2021 | 240.00p | 240.00p | 230.02p | 235.00p | 16135 |
23/11/2021 | 240.00p | 240.00p | 230.02p | 240.00p | 4755 |
22/11/2021 | 245.00p | 245.00p | 230.20p | 240.00p | 13907 |
19/11/2021 | 245.00p | 245.00p | 231.00p | 245.00p | 3489 |
18/11/2021 | 250.00p | 250.00p | 240.00p | 245.00p | 2050 |
17/11/2021 | 250.00p | 250.00p | 240.02p | 250.00p | 683 |
16/11/2021 | 250.00p | 250.00p | 240.02p | 250.00p | 1827 |
15/11/2021 | 230.00p | 257.00p | 221.00p | 250.00p | 70962 |
12/11/2021 | 260.00p | 266.00p | 260.00p | 260.00p | 750 |
11/11/2021 | 260.00p | 260.00p | 250.20p | 260.00p | 16750 |
10/11/2021 | 260.00p | 266.00p | 250.20p | 260.00p | 3388 |
09/11/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
08/11/2021 | 260.00p | 260.00p | 250.00p | 260.00p | 3479 |
05/11/2021 | 260.00p | 260.00p | 253.00p | 260.00p | 1746 |
04/11/2021 | 260.00p | 268.50p | 253.00p | 260.00p | 936 |
03/11/2021 | 250.00p | 260.00p | 250.00p | 260.00p | 10823 |
02/11/2021 | 250.00p | 252.00p | 250.00p | 250.00p | 8500 |
01/11/2021 | 254.00p | 254.00p | 242.00p | 250.00p | 21170 |
29/10/2021 | 254.00p | 254.00p | 248.00p | 254.00p | 1231 |
28/10/2021 | 254.00p | 254.00p | 253.50p | 254.00p | 149 |
27/10/2021 | 254.00p | 254.00p | 248.00p | 254.00p | 1800 |
26/10/2021 | 260.00p | 260.00p | 247.10p | 254.00p | 3200 |
25/10/2021 | 261.00p | 261.00p | 250.00p | 260.00p | 2117 |
22/10/2021 | 261.00p | 261.00p | 255.00p | 261.00p | 252 |
21/10/2021 | 261.00p | 261.00p | 255.00p | 261.00p | 500 |
20/10/2021 | 261.00p | 261.00p | 250.00p | 250.00p | 2366 |
19/10/2021 | 261.00p | 261.00p | 255.96p | 261.00p | 1237 |
18/10/2021 | 261.00p | 270.00p | 250.00p | 261.00p | 5319 |
15/10/2021 | 262.00p | 264.00p | 256.00p | 261.00p | 13348 |
14/10/2021 | 262.00p | 264.00p | 262.00p | 262.00p | 87 |
13/10/2021 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
12/10/2021 | 264.00p | 264.00p | 260.00p | 262.00p | 2496 |
11/10/2021 | 264.00p | 264.00p | 260.40p | 264.00p | 2651 |
08/10/2021 | 270.00p | 270.00p | 260.00p | 264.00p | 12949 |
07/10/2021 | 270.00p | 270.00p | 268.00p | 270.00p | 13174 |
06/10/2021 | 270.00p | 270.00p | 268.00p | 270.00p | 10804 |
05/10/2021 | 270.00p | 270.00p | 270.00p | 270.00p | -1 |
04/10/2021 | 270.00p | 270.00p | 268.48p | 270.00p | 1539 |
01/10/2021 | 272.00p | 273.55p | 268.00p | 270.00p | 10500 |
30/09/2021 | 272.00p | 274.90p | 268.00p | 272.00p | 3072 |
29/09/2021 | 267.00p | 275.99p | 264.00p | 272.00p | 24040 |
28/09/2021 | 267.00p | 267.00p | 264.00p | 267.00p | 10901 |
27/09/2021 | 267.00p | 268.80p | 264.12p | 267.00p | 3874 |
24/09/2021 | 275.00p | 275.00p | 266.00p | 268.00p | 10463 |
23/09/2021 | 278.00p | 278.16p | 270.50p | 275.00p | 8117 |
22/09/2021 | 287.00p | 287.00p | 276.00p | 281.00p | 8303 |
21/09/2021 | 299.00p | 299.00p | 265.00p | 287.00p | 29132 |
20/09/2021 | 308.00p | 308.00p | 292.60p | 298.00p | 11543 |
17/09/2021 | 313.00p | 313.00p | 300.80p | 308.00p | 11981 |
16/09/2021 | 313.00p | 313.00p | 309.78p | 313.00p | 1404 |
15/09/2021 | 302.00p | 319.00p | 300.00p | 313.00p | 25851 |
14/09/2021 | 302.00p | 303.99p | 300.00p | 302.00p | 1260 |
13/09/2021 | 302.00p | 302.00p | 300.01p | 302.00p | 23656 |
10/09/2021 | 302.00p | 302.00p | 300.92p | 302.00p | 1500 |
09/09/2021 | 303.00p | 305.00p | 301.00p | 302.00p | 12500 |
08/09/2021 | 303.00p | 305.50p | 301.00p | 303.00p | 5963 |
07/09/2021 | 303.00p | 305.99p | 303.00p | 303.00p | 326 |
06/09/2021 | 298.00p | 310.00p | 296.01p | 303.00p | 18158 |
03/09/2021 | 298.00p | 300.00p | 298.00p | 298.00p | 1000 |
02/09/2021 | 298.00p | 299.99p | 298.00p | 298.00p | 1402 |
01/09/2021 | 297.00p | 300.00p | 297.00p | 298.00p | 217800 |
31/08/2021 | 297.00p | 300.00p | 295.25p | 297.00p | 3479 |
30/08/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
27/08/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
26/08/2021 | 297.00p | 297.00p | 295.25p | 297.00p | 17 |
25/08/2021 | 297.00p | 297.00p | 295.00p | 297.00p | 621 |
24/08/2021 | 297.00p | 299.00p | 297.00p | 297.00p | 1000 |
23/08/2021 | 297.00p | 299.90p | 294.60p | 297.00p | 15689 |
20/08/2021 | 300.00p | 300.00p | 294.00p | 297.00p | 8500 |
19/08/2021 | 300.00p | 300.00p | 294.00p | 300.00p | 3427 |
18/08/2021 | 300.00p | 300.00p | 294.40p | 300.00p | 8038 |
17/08/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 56000 |
16/08/2021 | 300.00p | 300.60p | 300.00p | 300.00p | 105499 |
13/08/2021 | 300.00p | 300.00p | 294.30p | 300.00p | 9290 |
12/08/2021 | 300.00p | 300.60p | 294.30p | 300.00p | 1827 |
11/08/2021 | 300.00p | 300.60p | 300.00p | 300.00p | 500 |
10/08/2021 | 300.00p | 300.60p | 294.00p | 300.00p | 27495 |
09/08/2021 | 300.00p | 300.70p | 294.40p | 300.00p | 10657 |
06/08/2021 | 300.00p | 300.70p | 296.00p | 300.00p | 7736 |
05/08/2021 | 300.00p | 301.00p | 296.00p | 300.00p | 9298 |
04/08/2021 | 300.00p | 301.00p | 296.00p | 300.00p | 40996 |
03/08/2021 | 302.00p | 302.00p | 296.00p | 300.00p | 7998 |
02/08/2021 | 303.00p | 303.00p | 298.00p | 302.00p | 4006 |
30/07/2021 | 303.00p | 303.50p | 301.00p | 303.00p | 9400 |
29/07/2021 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
28/07/2021 | 303.00p | 303.80p | 300.00p | 303.00p | 1602 |
27/07/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 1000 |
26/07/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 12923 |
23/07/2021 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
22/07/2021 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
21/07/2021 | 303.00p | 304.00p | 303.00p | 303.00p | 7500 |
20/07/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 499 |
19/07/2021 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
16/07/2021 | 304.00p | 304.00p | 300.12p | 303.00p | 322 |
15/07/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
14/07/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 4075 |
13/07/2021 | 304.00p | 306.50p | 304.00p | 304.00p | 560 |
12/07/2021 | 305.00p | 306.56p | 300.50p | 304.00p | 2001 |
09/07/2021 | 305.00p | 305.00p | 300.50p | 305.00p | 1000 |
08/07/2021 | 298.00p | 305.00p | 298.00p | 305.00p | 738 |
07/07/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 9725 |
06/07/2021 | 305.00p | 305.00p | 301.50p | 305.00p | 544 |
05/07/2021 | 298.00p | 305.00p | 298.00p | 305.00p | 2487 |
02/07/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 6091 |
01/07/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 2486 |
30/06/2021 | 305.00p | 310.00p | 300.00p | 305.00p | 1616 |
29/06/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 485 |
28/06/2021 | 305.00p | 306.56p | 300.00p | 305.00p | 5306 |
25/06/2021 | 305.00p | 310.00p | 302.00p | 305.00p | 1306 |
24/06/2021 | 298.00p | 306.00p | 298.00p | 305.00p | 5000 |
23/06/2021 | 298.00p | 305.99p | 296.00p | 298.00p | 1545 |
22/06/2021 | 298.00p | 305.99p | 296.00p | 298.00p | 636 |
21/06/2021 | 298.00p | 305.99p | 293.52p | 298.00p | 804 |
18/06/2021 | 293.00p | 304.08p | 287.40p | 298.00p | 17530 |
17/06/2021 | 293.00p | 295.90p | 293.00p | 293.00p | 336 |
16/06/2021 | 293.00p | 293.00p | 286.10p | 293.00p | 2095 |
15/06/2021 | 293.00p | 296.30p | 290.10p | 293.00p | 2443 |
14/06/2021 | 293.00p | 296.50p | 293.00p | 293.00p | 1000 |
11/06/2021 | 293.00p | 296.50p | 286.00p | 293.00p | 8034 |
10/06/2021 | 293.00p | 299.99p | 288.00p | 293.00p | 364 |
09/06/2021 | 293.00p | 298.55p | 290.00p | 293.00p | 2941 |
08/06/2021 | 293.00p | 293.00p | 286.70p | 293.00p | 1210 |
07/06/2021 | 293.00p | 297.00p | 286.70p | 293.00p | 7102 |
04/06/2021 | 293.00p | 298.00p | 293.00p | 293.00p | 3415 |
03/06/2021 | 298.00p | 298.00p | 292.00p | 293.00p | 3415 |
02/06/2021 | 298.00p | 303.00p | 293.10p | 298.00p | 514 |
01/06/2021 | 298.00p | 303.00p | 292.88p | 298.00p | 2538 |
31/05/2021 | 298.00p | 304.08p | 291.00p | 298.00p | 18040 |
28/05/2021 | 298.00p | 304.08p | 291.00p | 298.00p | 18040 |
27/05/2021 | 298.00p | 298.90p | 291.00p | 298.00p | 2620 |
26/05/2021 | 298.00p | 299.00p | 290.80p | 298.00p | 5134 |
25/05/2021 | 295.00p | 300.00p | 290.01p | 298.00p | 12616 |
24/05/2021 | 295.00p | 297.00p | 295.00p | 295.00p | 7584 |
21/05/2021 | 295.00p | 296.50p | 290.00p | 295.00p | 2735 |
20/05/2021 | 295.00p | 296.80p | 290.00p | 295.00p | 3357 |
19/05/2021 | 295.00p | 297.00p | 290.00p | 295.00p | 4770 |
18/05/2021 | 305.00p | 306.00p | 290.10p | 295.00p | 9727 |
17/05/2021 | 305.00p | 308.50p | 300.10p | 305.00p | 5575 |
14/05/2021 | 313.00p | 313.00p | 301.20p | 305.00p | 6548 |
13/05/2021 | 321.00p | 321.99p | 310.00p | 313.00p | 15394 |
12/05/2021 | 315.00p | 321.00p | 311.20p | 321.00p | 9662 |
11/05/2021 | 320.00p | 320.00p | 316.40p | 320.00p | 3331 |
10/05/2021 | 320.00p | 330.00p | 314.01p | 320.00p | 9583 |
07/05/2021 | 326.00p | 327.00p | 316.00p | 320.00p | 7313 |
06/05/2021 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
05/05/2021 | 328.00p | 335.00p | 318.40p | 326.00p | 5327 |
04/05/2021 | 334.00p | 340.00p | 325.92p | 328.00p | 5875 |
03/05/2021 | 334.00p | 334.00p | 329.50p | 334.00p | 9500 |
30/04/2021 | 334.00p | 334.00p | 329.50p | 334.00p | 9500 |
29/04/2021 | 334.00p | 343.00p | 327.00p | 334.00p | 13081 |
28/04/2021 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
27/04/2021 | 334.00p | 334.00p | 334.00p | 334.00p | 0 |
26/04/2021 | 334.00p | 334.00p | 327.00p | 334.00p | 2320 |
23/04/2021 | 326.00p | 342.00p | 320.00p | 334.00p | 13195 |
22/04/2021 | 326.00p | 334.00p | 317.60p | 326.00p | 5241 |
21/04/2021 | 320.00p | 328.00p | 316.01p | 326.00p | 5131 |
20/04/2021 | 320.00p | 320.00p | 311.60p | 320.00p | 3815 |
19/04/2021 | 320.00p | 320.00p | 310.00p | 320.00p | 5576 |
16/04/2021 | 317.00p | 320.00p | 310.00p | 320.00p | 9353 |
15/04/2021 | 317.00p | 318.00p | 317.00p | 317.00p | 1609 |
14/04/2021 | 323.00p | 323.00p | 310.58p | 317.00p | 34922 |
13/04/2021 | 305.00p | 328.00p | 294.01p | 323.00p | 55052 |
12/04/2021 | 342.00p | 351.99p | 332.00p | 342.00p | 16710 |
09/04/2021 | 342.00p | 360.00p | 338.40p | 342.00p | 3822 |
08/04/2021 | 342.00p | 345.00p | 332.00p | 342.00p | 6852 |
07/04/2021 | 342.00p | 345.00p | 332.01p | 342.00p | 3946 |
06/04/2021 | 328.00p | 349.10p | 328.00p | 341.00p | 10055 |
05/04/2021 | 328.00p | 336.00p | 320.80p | 328.00p | 6771 |
02/04/2021 | 328.00p | 336.00p | 320.80p | 328.00p | 6771 |
01/04/2021 | 328.00p | 336.00p | 320.80p | 328.00p | 6771 |
31/03/2021 | 325.00p | 336.00p | 325.00p | 328.00p | 5340 |
30/03/2021 | 325.00p | 333.10p | 325.00p | 325.00p | 3901 |
29/03/2021 | 325.00p | 333.10p | 318.70p | 325.00p | 3362 |
26/03/2021 | 322.00p | 333.99p | 318.70p | 325.00p | 9267 |
25/03/2021 | 322.00p | 322.00p | 317.00p | 322.00p | 833 |
24/03/2021 | 322.00p | 327.00p | 322.00p | 322.00p | 2000 |
23/03/2021 | 322.00p | 325.68p | 316.00p | 322.00p | 1454 |
22/03/2021 | 322.00p | 325.68p | 316.00p | 322.00p | 4495 |
19/03/2021 | 322.00p | 326.00p | 322.00p | 322.00p | 122 |
18/03/2021 | 322.00p | 326.00p | 316.00p | 322.00p | 1613 |
17/03/2021 | 322.00p | 322.00p | 316.00p | 322.00p | 2000 |
16/03/2021 | 322.00p | 328.90p | 316.00p | 322.00p | 3261 |
15/03/2021 | 320.00p | 329.99p | 314.00p | 322.00p | 6399 |
12/03/2021 | 320.00p | 320.00p | 314.00p | 320.00p | 687 |
11/03/2021 | 315.00p | 329.99p | 314.20p | 320.00p | 18694 |
*Close Price adjusted for both dividends and splits