Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 314.00p | 320.00p | 305.00p | 310.00p | 921 |
13/10/2022 | 314.00p | 309.00p | 304.44p | 309.00p | 269 |
12/10/2022 | 314.00p | 310.00p | 305.20p | 310.00p | 435 |
11/10/2022 | 314.00p | 319.72p | 307.00p | 310.00p | 14281 |
10/10/2022 | 314.00p | 314.00p | 306.91p | 314.00p | 2880 |
07/10/2022 | 288.00p | 316.00p | 285.72p | 308.00p | 53482 |
06/10/2022 | 280.00p | 287.41p | 276.80p | 279.00p | 6605 |
05/10/2022 | 288.00p | 287.70p | 272.00p | 285.00p | 1656 |
04/10/2022 | 288.00p | 288.00p | 280.00p | 285.00p | 776 |
03/10/2022 | 284.00p | 290.00p | 281.00p | 285.00p | 6300 |
30/09/2022 | 272.00p | 281.00p | 270.00p | 279.00p | 30433 |
29/09/2022 | 280.00p | 282.42p | 272.22p | 281.00p | 4322 |
28/09/2022 | 280.00p | 287.28p | 277.20p | 287.00p | 3839 |
27/09/2022 | 280.00p | 288.96p | 280.00p | 288.00p | 9684 |
26/09/2022 | 294.00p | 318.00p | 271.37p | 289.00p | 48778 |
23/09/2022 | 306.00p | 310.68p | 300.00p | 308.00p | 14232 |
22/09/2022 | 314.00p | 315.00p | 306.51p | 315.00p | 23700 |
21/09/2022 | 314.00p | 315.64p | 302.00p | 314.00p | 4114 |
20/09/2022 | 302.00p | 302.00p | 300.00p | 302.00p | 704 |
16/09/2022 | 302.00p | 313.00p | 300.00p | 313.00p | 2967 |
15/09/2022 | 306.00p | 306.00p | 300.00p | 300.00p | 3518 |
14/09/2022 | 310.00p | 310.00p | 302.00p | 306.00p | 2780 |
13/09/2022 | 316.00p | 316.00p | 302.00p | 314.00p | 6526 |
12/09/2022 | 302.00p | 318.00p | 302.00p | 318.00p | 2502 |
09/09/2022 | 310.00p | 310.00p | 302.44p | 310.00p | 4891 |
08/09/2022 | 306.00p | 314.00p | 306.00p | 314.00p | 17543 |
07/09/2022 | 306.00p | 318.00p | 306.00p | 318.00p | 3820 |
06/09/2022 | 324.00p | 324.00p | 302.00p | 315.00p | 1467 |
05/09/2022 | 304.00p | 313.00p | 304.00p | 313.00p | 6009 |
02/09/2022 | 326.00p | 326.00p | 304.00p | 312.00p | 292 |
01/09/2022 | 312.00p | 320.00p | 306.50p | 312.00p | 8355 |
31/08/2022 | 314.00p | 320.00p | 314.00p | 316.00p | 8824 |
30/08/2022 | 316.00p | 330.00p | 319.00p | 319.00p | 2377 |
26/08/2022 | 316.00p | 336.00p | 316.00p | 331.00p | 13031 |
25/08/2022 | 324.00p | 324.00p | 316.00p | 324.00p | 3703 |
24/08/2022 | 324.00p | 329.50p | 312.20p | 324.00p | 6329 |
23/08/2022 | 324.00p | 331.39p | 317.20p | 320.00p | 5866 |
22/08/2022 | 324.00p | 334.00p | 316.00p | 321.00p | 15602 |
19/08/2022 | 320.00p | 331.30p | 320.00p | 322.00p | 11804 |
18/08/2022 | 320.00p | 334.00p | 316.00p | 324.00p | 541026 |
17/08/2022 | 320.00p | 330.00p | 312.42p | 320.00p | 20661 |
16/08/2022 | 310.00p | 322.44p | 298.60p | 320.00p | 278887 |
15/08/2022 | 314.00p | 308.80p | 300.16p | 308.00p | 7416 |
12/08/2022 | 314.00p | 310.00p | 300.60p | 309.00p | 10665 |
11/08/2022 | 314.00p | 314.00p | 295.50p | 305.00p | 19087 |
10/08/2022 | 292.00p | 299.00p | 290.00p | 299.00p | 5296 |
09/08/2022 | 308.00p | 310.08p | 300.00p | 303.00p | 9618 |
08/08/2022 | 306.00p | 313.00p | 304.00p | 313.00p | 6440 |
05/08/2022 | 306.00p | 311.00p | 300.00p | 303.00p | 17945 |
04/08/2022 | 312.00p | 312.15p | 298.00p | 304.00p | 17920 |
03/08/2022 | 326.00p | 326.00p | 310.16p | 319.00p | 142 |
02/08/2022 | 322.00p | 328.00p | 310.00p | 310.00p | 10968 |
01/08/2022 | 314.00p | 326.00p | 314.00p | 320.00p | 2664 |
29/07/2022 | 318.00p | 326.00p | 308.00p | 320.00p | 4929 |
28/07/2022 | 320.00p | 323.60p | 319.20p | 323.00p | 5427 |
27/07/2022 | 320.00p | 321.52p | 316.30p | 321.00p | 17474 |
26/07/2022 | 316.00p | 316.00p | 307.77p | 313.00p | 4840 |
25/07/2022 | 314.00p | 318.40p | 312.40p | 317.00p | 14098 |
22/07/2022 | 314.00p | 322.00p | 313.00p | 313.00p | 5316 |
21/07/2022 | 322.00p | 322.66p | 300.00p | 316.00p | 28824 |
20/07/2022 | 340.00p | 340.00p | 322.52p | 332.00p | 21884 |
19/07/2022 | 340.00p | 340.00p | 322.90p | 330.00p | 1846 |
18/07/2022 | 330.00p | 338.46p | 325.71p | 330.00p | 21288 |
15/07/2022 | 330.00p | 339.46p | 320.00p | 320.00p | 178109 |
14/07/2022 | 320.00p | 338.00p | 320.00p | 327.00p | 12266 |
13/07/2022 | 328.00p | 325.29p | 324.00p | 324.00p | 298 |
12/07/2022 | 328.00p | 324.00p | 323.00p | 323.00p | 0 |
11/07/2022 | 328.00p | 332.00p | 324.00p | 324.00p | 9156 |
08/07/2022 | 326.00p | 324.24p | 324.00p | 324.00p | 311 |
07/07/2022 | 326.00p | 328.50p | 324.00p | 324.00p | 59365 |
06/07/2022 | 326.00p | 328.50p | 319.14p | 328.00p | 1284 |
05/07/2022 | 328.00p | 324.52p | 323.00p | 323.00p | 550 |
04/07/2022 | 328.00p | 330.00p | 324.00p | 330.00p | 7376 |
01/07/2022 | 328.00p | 328.00p | 320.00p | 320.00p | 1 |
30/06/2022 | 328.00p | 328.00p | 320.00p | 320.00p | 2793 |
29/06/2022 | 318.00p | 334.00p | 318.00p | 324.00p | 11750 |
28/06/2022 | 328.00p | 338.00p | 318.00p | 318.00p | 16137 |
27/06/2022 | 328.00p | 330.19p | 322.00p | 322.00p | 2038 |
24/06/2022 | 328.00p | 337.40p | 312.00p | 326.00p | 10778 |
23/06/2022 | 328.00p | 331.80p | 320.12p | 324.00p | 30389 |
22/06/2022 | 354.00p | 354.00p | 334.00p | 341.00p | 26477 |
21/06/2022 | 342.00p | 350.00p | 337.88p | 342.00p | 44193 |
20/06/2022 | 338.00p | 349.00p | 334.00p | 346.00p | 58789 |
17/06/2022 | 340.00p | 366.00p | 338.56p | 340.00p | 92969 |
16/06/2022 | 330.00p | 335.84p | 328.70p | 332.00p | 27295 |
15/06/2022 | 298.00p | 335.00p | 296.55p | 324.00p | 532617 |
14/06/2022 | 282.00p | 294.00p | 282.00p | 290.00p | 3500 |
13/06/2022 | 300.00p | 300.01p | 288.00p | 290.00p | 41195 |
10/06/2022 | 300.00p | 303.68p | 300.00p | 300.00p | 37718 |
09/06/2022 | 300.00p | 305.00p | 300.00p | 305.00p | 3214 |
08/06/2022 | 308.00p | 301.00p | 301.00p | 301.00p | 0 |
07/06/2022 | 308.00p | 301.38p | 301.00p | 301.00p | 8000 |
06/06/2022 | 308.00p | 308.00p | 302.00p | 302.00p | 10465 |
01/06/2022 | 308.00p | 310.00p | 308.00p | 308.00p | 1131 |
31/05/2022 | 302.00p | 306.90p | 303.00p | 303.00p | 600 |
27/05/2022 | 302.00p | 310.00p | 301.13p | 305.00p | 16825 |
26/05/2022 | 302.00p | 307.00p | 305.00p | 305.00p | 1588 |
25/05/2022 | 302.00p | 307.00p | 301.01p | 305.00p | 7958 |
24/05/2022 | 302.00p | 305.00p | 301.02p | 305.00p | 6882 |
23/05/2022 | 302.00p | 308.99p | 306.00p | 306.00p | 60 |
20/05/2022 | 302.00p | 307.00p | 302.00p | 305.00p | 13905 |
19/05/2022 | 310.00p | 310.00p | 308.00p | 308.00p | 6344 |
18/05/2022 | 312.00p | 320.00p | 317.58p | 320.00p | 6440 |
17/05/2022 | 312.00p | 320.00p | 312.00p | 320.00p | 6095 |
16/05/2022 | 324.00p | 320.00p | 320.00p | 320.00p | 0 |
13/05/2022 | 324.00p | 330.00p | 316.00p | 320.00p | 3729 |
12/05/2022 | 324.00p | 320.00p | 313.60p | 320.00p | 8078 |
11/05/2022 | 324.00p | 324.00p | 314.00p | 314.00p | 10677 |
10/05/2022 | 316.00p | 318.00p | 312.00p | 316.00p | 10334 |
09/05/2022 | 318.00p | 318.00p | 315.00p | 316.00p | 10968 |
06/05/2022 | 322.00p | 322.61p | 312.00p | 318.00p | 16311 |
05/05/2022 | 320.00p | 324.32p | 316.00p | 316.00p | 29800 |
04/05/2022 | 330.00p | 338.00p | 314.00p | 321.00p | 72111 |
03/05/2022 | 320.00p | 324.00p | 316.00p | 320.00p | 20128 |
29/04/2022 | 320.00p | 326.00p | 312.85p | 322.00p | 3311 |
28/04/2022 | 320.00p | 323.00p | 320.01p | 323.00p | 1693 |
27/04/2022 | 320.00p | 322.00p | 312.80p | 322.00p | 382 |
26/04/2022 | 322.00p | 322.60p | 320.00p | 320.00p | 10324 |
25/04/2022 | 326.00p | 328.00p | 324.00p | 328.00p | 4194 |
22/04/2022 | 316.00p | 325.89p | 320.00p | 322.00p | 11500 |
21/04/2022 | 316.00p | 321.00p | 320.00p | 321.00p | 500 |
20/04/2022 | 316.00p | 316.02p | 314.00p | 314.00p | 33554 |
19/04/2022 | 316.00p | 316.00p | 316.00p | 316.00p | 100 |
14/04/2022 | 320.00p | 320.00p | 318.00p | 318.00p | 0 |
13/04/2022 | 320.00p | 326.15p | 320.00p | 320.00p | 2062 |
12/04/2022 | 312.00p | 326.00p | 308.00p | 318.00p | 3366 |
11/04/2022 | 312.00p | 316.72p | 312.00p | 312.00p | 11318 |
08/04/2022 | 306.00p | 313.00p | 311.24p | 313.00p | 8765 |
07/04/2022 | 306.00p | 316.08p | 298.00p | 313.00p | 20642 |
06/04/2022 | 294.00p | 303.80p | 296.00p | 302.00p | 24597 |
05/04/2022 | 294.00p | 302.00p | 291.96p | 302.00p | 11453 |
04/04/2022 | 294.00p | 301.00p | 296.00p | 301.00p | 7430 |
01/04/2022 | 294.00p | 302.04p | 292.00p | 301.00p | 37899 |
31/03/2022 | 294.00p | 306.00p | 292.00p | 299.00p | 20891 |
30/03/2022 | 298.00p | 303.60p | 288.00p | 288.00p | 37540 |
29/03/2022 | 294.00p | 301.80p | 292.00p | 299.00p | 40658 |
28/03/2022 | 290.00p | 306.00p | 296.70p | 301.00p | 24538 |
25/03/2022 | 290.00p | 302.00p | 290.00p | 302.00p | 32836 |
24/03/2022 | 300.00p | 299.40p | 290.90p | 297.00p | 8700 |
23/03/2022 | 300.00p | 302.00p | 290.50p | 295.00p | 26123 |
22/03/2022 | 320.00p | 312.40p | 312.00p | 312.00p | 79 |
21/03/2022 | 320.00p | 320.00p | 300.30p | 303.00p | 21978 |
18/03/2022 | 312.00p | 318.00p | 306.00p | 310.00p | 3148 |
17/03/2022 | 312.00p | 315.00p | 300.00p | 313.00p | 40409 |
16/03/2022 | 310.00p | 316.80p | 302.80p | 312.00p | 13929 |
15/03/2022 | 310.00p | 318.00p | 310.00p | 314.00p | 3767 |
14/03/2022 | 308.00p | 311.50p | 302.34p | 310.00p | 8837 |
11/03/2022 | 308.00p | 318.00p | 300.93p | 310.00p | 11330 |
10/03/2022 | 308.00p | 317.20p | 300.00p | 310.00p | 28119 |
09/03/2022 | 308.00p | 312.40p | 307.20p | 310.00p | 9896 |
08/03/2022 | 330.00p | 310.40p | 308.00p | 308.00p | 1000 |
07/03/2022 | 330.00p | 330.00p | 282.52p | 307.00p | 56498 |
04/03/2022 | 332.00p | 337.00p | 331.00p | 333.00p | 7125 |
03/03/2022 | 330.00p | 345.00p | 330.00p | 345.00p | 2786 |
02/03/2022 | 336.00p | 337.00p | 337.00p | 337.00p | 0 |
01/03/2022 | 336.00p | 341.36p | 337.00p | 337.00p | 72 |
28/02/2022 | 336.00p | 338.00p | 333.68p | 336.00p | 14590 |
25/02/2022 | 342.00p | 350.00p | 340.00p | 340.00p | 285 |
24/02/2022 | 342.00p | 342.16p | 332.70p | 341.00p | 9221 |
23/02/2022 | 342.00p | 351.00p | 342.00p | 351.00p | 9832 |
22/02/2022 | 346.00p | 352.00p | 346.00p | 352.00p | 0 |
21/02/2022 | 346.00p | 348.40p | 344.12p | 346.00p | 11632 |
18/02/2022 | 348.00p | 351.00p | 346.00p | 346.00p | 0 |
17/02/2022 | 348.00p | 351.00p | 343.00p | 351.00p | 1688 |
16/02/2022 | 348.00p | 350.00p | 343.00p | 350.00p | 971 |
15/02/2022 | 348.00p | 354.00p | 343.00p | 354.00p | 851 |
14/02/2022 | 348.00p | 350.48p | 343.60p | 350.00p | 4122 |
11/02/2022 | 354.00p | 353.00p | 343.60p | 353.00p | 1044 |
10/02/2022 | 354.00p | 354.00p | 348.00p | 351.00p | 1296 |
09/02/2022 | 354.00p | 354.00p | 348.20p | 354.00p | 2500 |
08/02/2022 | 354.00p | 354.00p | 348.56p | 354.00p | 828 |
07/02/2022 | 354.00p | 357.00p | 350.00p | 357.00p | 6957 |
04/02/2022 | 356.00p | 354.48p | 354.00p | 354.00p | 158 |
03/02/2022 | 356.00p | 356.36p | 355.42p | 356.00p | 834 |
02/02/2022 | 356.00p | 358.00p | 350.00p | 354.00p | 15239 |
01/02/2022 | 354.00p | 354.00p | 349.50p | 354.00p | 1420 |
31/01/2022 | 354.00p | 354.00p | 350.00p | 351.00p | 6041 |
28/01/2022 | 350.00p | 356.00p | 348.00p | 354.00p | 49600 |
27/01/2022 | 350.00p | 352.56p | 345.00p | 347.00p | 26994 |
26/01/2022 | 350.00p | 354.00p | 349.04p | 354.00p | 4603 |
25/01/2022 | 354.00p | 356.00p | 345.00p | 345.00p | 8407 |
24/01/2022 | 354.00p | 356.50p | 350.00p | 354.00p | 19544 |
21/01/2022 | 354.00p | 370.08p | 350.00p | 353.00p | 38746 |
20/01/2022 | 364.00p | 371.00p | 356.00p | 358.00p | 5454 |
19/01/2022 | 364.00p | 368.60p | 358.00p | 363.00p | 22177 |
18/01/2022 | 364.00p | 371.20p | 364.80p | 368.00p | 44094 |
17/01/2022 | 364.00p | 368.00p | 360.00p | 367.00p | 15049 |
14/01/2022 | 364.00p | 366.00p | 362.00p | 362.00p | 3122 |
13/01/2022 | 366.00p | 367.00p | 362.00p | 367.00p | 18381 |
12/01/2022 | 368.00p | 376.00p | 368.00p | 372.00p | 2989 |
10/01/2022 | 368.00p | 375.36p | 370.32p | 374.00p | 1557 |
07/01/2022 | 368.00p | 378.00p | 365.60p | 374.00p | 4036 |
06/01/2022 | 366.00p | 365.60p | 361.00p | 361.00p | 65831 |
05/01/2022 | 366.00p | 358.00p | 358.00p | 358.00p | 0 |
04/01/2022 | 366.00p | 363.00p | 358.00p | 358.00p | 35811 |
03/01/2022 | 366.00p | 362.40p | 358.00p | 358.00p | 5686 |
31/12/2021 | 366.00p | 362.40p | 358.00p | 358.00p | 5686 |
30/12/2021 | 366.00p | 366.00p | 358.00p | 358.00p | 233 |
29/12/2021 | 352.00p | 368.00p | 358.00p | 358.00p | 1502 |
28/12/2021 | 352.00p | 362.00p | 361.00p | 361.00p | 1000 |
*Close Price adjusted for both dividends and splits