Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 722.50p | 722.50p | 702.00p | 722.50p | 319 |
13/10/2022 | 722.50p | 732.50p | 702.00p | 722.50p | 932 |
12/10/2022 | 722.50p | 722.50p | 716.87p | 722.50p | 0 |
11/10/2022 | 722.50p | 722.50p | 705.00p | 722.50p | 1250 |
10/10/2022 | 750.00p | 750.00p | 722.50p | 722.50p | 2037 |
07/10/2022 | 750.00p | 722.50p | 722.50p | 722.50p | 0 |
06/10/2022 | 750.00p | 750.00p | 722.50p | 722.50p | 0 |
05/10/2022 | 722.50p | 722.50p | 715.00p | 722.50p | 660 |
04/10/2022 | 750.00p | 750.00p | 722.50p | 722.50p | 0 |
03/10/2022 | 750.00p | 750.00p | 705.00p | 722.50p | 305 |
30/09/2022 | 750.00p | 750.00p | 715.00p | 735.00p | 150 |
29/09/2022 | 755.00p | 755.00p | 721.00p | 745.00p | 1125 |
28/09/2022 | 810.00p | 810.00p | 740.00p | 765.00p | 3600 |
27/09/2022 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
26/09/2022 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
23/09/2022 | 785.00p | 785.00p | 765.00p | 785.00p | 701300 |
22/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
21/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
20/09/2022 | 790.00p | 790.00p | 765.00p | 790.00p | 692 |
16/09/2022 | 810.00p | 810.00p | 790.00p | 790.00p | 757 |
15/09/2022 | 810.00p | 812.50p | 790.00p | 790.00p | 0 |
14/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
13/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
12/09/2022 | 810.00p | 812.50p | 790.00p | 790.00p | 0 |
09/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
08/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
07/09/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
06/09/2022 | 830.00p | 830.00p | 780.00p | 790.00p | 660 |
05/09/2022 | 830.00p | 830.00p | 797.50p | 797.50p | 0 |
02/09/2022 | 830.00p | 830.00p | 797.50p | 797.50p | 0 |
01/09/2022 | 830.00p | 830.00p | 797.50p | 797.50p | 0 |
31/08/2022 | 830.00p | 830.00p | 797.50p | 797.50p | 0 |
30/08/2022 | 830.00p | 797.50p | 797.50p | 797.50p | 0 |
26/08/2022 | 797.50p | 797.50p | 795.00p | 797.50p | 125 |
25/08/2022 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
24/08/2022 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
23/08/2022 | 797.50p | 797.50p | 795.75p | 797.50p | 251 |
22/08/2022 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
19/08/2022 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
18/08/2022 | 830.00p | 830.00p | 797.50p | 797.50p | 0 |
17/08/2022 | 800.00p | 822.00p | 800.00p | 807.50p | 1609 |
16/08/2022 | 810.00p | 810.00p | 760.00p | 785.00p | 1000 |
15/08/2022 | 760.00p | 824.00p | 760.00p | 810.00p | 1231 |
12/08/2022 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
11/08/2022 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
10/08/2022 | 840.00p | 840.00p | 775.00p | 775.00p | 1000 |
09/08/2022 | 840.00p | 840.00p | 800.00p | 825.00p | 110 |
08/08/2022 | 880.00p | 880.00p | 800.00p | 840.00p | 3029 |
05/08/2022 | 880.00p | 908.00p | 880.00p | 880.00p | 55 |
04/08/2022 | 880.00p | 909.00p | 880.00p | 880.00p | 987 |
03/08/2022 | 880.00p | 880.00p | 880.00p | 880.00p | 0 |
02/08/2022 | 880.00p | 880.00p | 880.00p | 880.00p | 0 |
01/08/2022 | 860.00p | 899.00p | 860.00p | 880.00p | 2018 |
29/07/2022 | 870.00p | 870.00p | 840.00p | 860.00p | 799 |
28/07/2022 | 870.00p | 870.00p | 870.00p | 870.00p | 0 |
27/07/2022 | 870.00p | 899.00p | 870.00p | 870.00p | 110 |
26/07/2022 | 860.00p | 900.00p | 860.00p | 870.00p | 394 |
25/07/2022 | 840.00p | 879.00p | 840.00p | 860.00p | 283 |
22/07/2022 | 840.00p | 875.00p | 840.00p | 840.00p | 1216 |
21/07/2022 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
20/07/2022 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
19/07/2022 | 830.00p | 860.00p | 805.00p | 840.00p | 2699 |
18/07/2022 | 830.00p | 859.20p | 830.00p | 830.00p | 650 |
15/07/2022 | 790.00p | 800.00p | 780.00p | 800.00p | 412 |
14/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
13/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
12/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
11/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
08/07/2022 | 790.00p | 790.00p | 790.00p | 790.00p | 0 |
07/07/2022 | 790.00p | 790.00p | 760.00p | 790.00p | 500 |
06/07/2022 | 790.00p | 790.00p | 760.00p | 790.00p | 388 |
05/07/2022 | 790.00p | 795.00p | 790.00p | 790.00p | 3000 |
04/07/2022 | 765.00p | 829.20p | 735.00p | 790.00p | 1751 |
01/07/2022 | 745.00p | 765.00p | 730.00p | 765.00p | 1896 |
30/06/2022 | 715.00p | 750.00p | 715.00p | 745.00p | 1523 |
29/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
28/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
27/06/2022 | 715.00p | 740.00p | 715.00p | 715.00p | 3123 |
24/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
23/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
22/06/2022 | 715.00p | 750.00p | 715.00p | 715.00p | 274 |
21/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
20/06/2022 | 710.00p | 716.00p | 710.00p | 715.00p | 750 |
17/06/2022 | 715.00p | 725.00p | 715.00p | 725.00p | 515 |
16/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
15/06/2022 | 715.00p | 715.00p | 715.00p | 715.00p | 0 |
14/06/2022 | 690.00p | 715.00p | 687.00p | 715.00p | 590 |
13/06/2022 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
10/06/2022 | 710.00p | 710.00p | 690.00p | 690.00p | 0 |
09/06/2022 | 660.00p | 690.00p | 660.00p | 690.00p | 0 |
08/06/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 28 |
07/06/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
06/06/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
01/06/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 107 |
31/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
27/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 573 |
26/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
25/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 3000 |
24/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
23/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
20/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
19/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 388 |
18/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
17/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
16/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
13/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
12/05/2022 | 660.00p | 700.00p | 660.00p | 675.00p | 22 |
11/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
10/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
09/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
06/05/2022 | 660.00p | 675.00p | 675.00p | 675.00p | 0 |
05/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
04/05/2022 | 660.00p | 675.00p | 660.00p | 675.00p | 0 |
03/05/2022 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
29/04/2022 | 660.00p | 690.00p | 660.00p | 675.00p | 425 |
28/04/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
27/04/2022 | 655.00p | 680.00p | 655.00p | 660.00p | 366 |
26/04/2022 | 655.00p | 655.00p | 655.00p | 655.00p | 0 |
25/04/2022 | 655.00p | 680.00p | 655.00p | 655.00p | 6 |
22/04/2022 | 655.00p | 680.00p | 655.00p | 655.00p | 1000 |
21/04/2022 | 625.00p | 675.00p | 625.00p | 655.00p | 252 |
20/04/2022 | 595.00p | 630.00p | 595.00p | 600.00p | 4369 |
19/04/2022 | 595.00p | 620.00p | 595.00p | 595.00p | 177 |
14/04/2022 | 595.00p | 610.00p | 595.00p | 595.00p | 3200 |
13/04/2022 | 610.00p | 610.00p | 595.00p | 595.00p | 0 |
12/04/2022 | 610.00p | 620.00p | 595.00p | 595.00p | 401 |
11/04/2022 | 610.00p | 610.00p | 595.00p | 595.00p | 0 |
08/04/2022 | 610.00p | 620.00p | 595.00p | 595.00p | 1290 |
07/04/2022 | 610.00p | 610.00p | 572.00p | 595.00p | 767 |
06/04/2022 | 610.00p | 595.00p | 595.00p | 595.00p | 0 |
05/04/2022 | 610.00p | 610.00p | 570.00p | 595.00p | 654 |
04/04/2022 | 610.00p | 610.00p | 570.00p | 600.00p | 635 |
01/04/2022 | 610.00p | 610.00p | 600.00p | 600.00p | 0 |
31/03/2022 | 610.00p | 600.00p | 600.00p | 600.00p | 0 |
30/03/2022 | 610.00p | 600.00p | 600.00p | 600.00p | 0 |
29/03/2022 | 610.00p | 610.00p | 600.00p | 600.00p | 0 |
28/03/2022 | 610.00p | 610.00p | 570.00p | 600.00p | 6659 |
25/03/2022 | 610.00p | 625.00p | 600.00p | 600.00p | 2000 |
24/03/2022 | 610.00p | 600.00p | 600.00p | 600.00p | 0 |
23/03/2022 | 610.00p | 634.00p | 580.00p | 600.00p | 1889 |
22/03/2022 | 610.00p | 640.00p | 610.00p | 640.00p | 0 |
21/03/2022 | 640.00p | 640.00p | 630.00p | 640.00p | 666 |
18/03/2022 | 610.00p | 640.00p | 610.00p | 640.00p | 0 |
17/03/2022 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
16/03/2022 | 660.00p | 660.00p | 615.00p | 640.00p | 2176 |
15/03/2022 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
14/03/2022 | 660.00p | 665.00p | 660.00p | 660.00p | 0 |
11/03/2022 | 660.00p | 660.00p | 630.00p | 660.00p | 1794 |
10/03/2022 | 710.00p | 710.00p | 650.00p | 670.00p | 204 |
09/03/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
08/03/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 1250 |
07/03/2022 | 710.00p | 723.40p | 676.60p | 700.00p | 3370 |
04/03/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 500 |
03/03/2022 | 700.00p | 723.40p | 700.00p | 700.00p | 425 |
02/03/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 300 |
01/03/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
28/02/2022 | 710.00p | 710.00p | 676.60p | 700.00p | 1250 |
25/02/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
24/02/2022 | 700.00p | 724.00p | 682.60p | 700.00p | 356 |
23/02/2022 | 710.00p | 710.00p | 682.60p | 700.00p | 403 |
22/02/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
21/02/2022 | 710.00p | 710.00p | 682.60p | 700.00p | 155 |
18/02/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
17/02/2022 | 710.00p | 710.00p | 700.00p | 700.00p | 0 |
16/02/2022 | 720.00p | 720.00p | 680.00p | 700.00p | 3300 |
15/02/2022 | 705.00p | 705.00p | 690.50p | 705.00p | 269 |
14/02/2022 | 720.00p | 720.00p | 705.00p | 705.00p | 0 |
11/02/2022 | 720.00p | 705.00p | 705.00p | 705.00p | 0 |
10/02/2022 | 705.00p | 730.00p | 705.00p | 705.00p | 101 |
09/02/2022 | 720.00p | 730.00p | 690.50p | 705.00p | 1771 |
08/02/2022 | 700.00p | 707.00p | 700.00p | 705.00p | 3000 |
07/02/2022 | 700.00p | 707.00p | 685.00p | 685.00p | 140 |
04/02/2022 | 700.00p | 707.00p | 685.00p | 685.00p | 785 |
03/02/2022 | 700.00p | 700.00p | 685.00p | 685.00p | 0 |
02/02/2022 | 700.00p | 685.00p | 685.00p | 685.00p | 0 |
01/02/2022 | 700.00p | 700.00p | 685.00p | 685.00p | 0 |
31/01/2022 | 710.00p | 710.00p | 660.00p | 685.00p | 1852 |
28/01/2022 | 710.00p | 710.00p | 690.00p | 690.00p | 0 |
27/01/2022 | 650.00p | 699.00p | 650.00p | 690.00p | 2989 |
26/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
25/01/2022 | 660.00p | 645.00p | 645.00p | 645.00p | 0 |
24/01/2022 | 660.00p | 660.00p | 630.00p | 645.00p | 1756 |
21/01/2022 | 660.00p | 660.00p | 636.00p | 645.00p | 1130 |
20/01/2022 | 660.00p | 660.00p | 640.00p | 645.00p | 2000 |
19/01/2022 | 660.00p | 670.00p | 645.00p | 645.00p | 223 |
18/01/2022 | 640.00p | 645.00p | 640.00p | 645.00p | 0 |
17/01/2022 | 640.00p | 640.00p | 631.00p | 640.00p | 1454 |
14/01/2022 | 660.00p | 660.00p | 625.00p | 640.00p | 2000 |
13/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
12/01/2022 | 660.00p | 645.00p | 645.00p | 645.00p | 0 |
10/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
07/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
06/01/2022 | 660.00p | 660.00p | 645.00p | 645.00p | 0 |
05/01/2022 | 640.00p | 669.00p | 640.00p | 645.00p | 424 |
04/01/2022 | 640.00p | 640.00p | 625.00p | 640.00p | 753 |
03/01/2022 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
31/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
30/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
29/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
28/12/2021 | 640.00p | 645.00p | 640.00p | 640.00p | 0 |
*Close Price adjusted for both dividends and splits