Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 138.00p | 138.00p | 134.00p | 134.00p | 2 |
30/09/2022 | 138.00p | 134.00p | 132.00p | 134.00p | 13 |
29/09/2022 | 138.00p | 138.00p | 131.50p | 131.50p | 2141 |
28/09/2022 | 143.00p | 137.60p | 131.50p | 131.50p | 2000 |
27/09/2022 | 143.00p | 160.00p | 127.00p | 131.50p | 9617 |
26/09/2022 | 167.00p | 160.00p | 155.00p | 155.00p | 2 |
23/09/2022 | 167.00p | 167.00p | 157.00p | 157.00p | 8000 |
22/09/2022 | 180.00p | 180.00p | 175.00p | 180.00p | 0 |
21/09/2022 | 180.00p | 181.05p | 171.50p | 175.00p | 3709 |
20/09/2022 | 180.00p | 185.00p | 185.00p | 185.00p | 0 |
16/09/2022 | 180.00p | 185.00p | 185.00p | 185.00p | 0 |
15/09/2022 | 180.00p | 185.00p | 181.00p | 185.00p | 10 |
14/09/2022 | 180.00p | 185.00p | 180.00p | 185.00p | 16 |
13/09/2022 | 182.00p | 189.50p | 182.50p | 185.00p | 1277 |
12/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
09/09/2022 | 182.00p | 189.50p | 185.00p | 185.00p | 1184 |
08/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
07/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
06/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
05/09/2022 | 182.00p | 185.00p | 185.00p | 185.00p | 0 |
02/09/2022 | 182.00p | 185.00p | 182.00p | 185.00p | 10 |
01/09/2022 | 190.00p | 187.00p | 180.00p | 187.00p | 5 |
31/08/2022 | 190.00p | 187.00p | 187.00p | 187.00p | 0 |
30/08/2022 | 190.00p | 187.00p | 180.00p | 187.00p | 4 |
26/08/2022 | 190.00p | 187.00p | 183.50p | 187.00p | 169 |
25/08/2022 | 190.00p | 187.00p | 187.00p | 187.00p | 0 |
24/08/2022 | 190.00p | 198.33p | 181.00p | 187.00p | 13205 |
23/08/2022 | 200.00p | 200.00p | 190.60p | 196.00p | 96 |
22/08/2022 | 200.00p | 198.00p | 198.00p | 198.00p | 0 |
19/08/2022 | 200.00p | 198.00p | 198.00p | 198.00p | 0 |
18/08/2022 | 200.00p | 205.20p | 198.00p | 198.00p | 100 |
17/08/2022 | 200.00p | 205.20p | 190.80p | 198.00p | 147 |
16/08/2022 | 200.00p | 205.20p | 190.80p | 198.00p | 701 |
15/08/2022 | 200.00p | 198.00p | 198.00p | 198.00p | 0 |
12/08/2022 | 200.00p | 205.20p | 198.00p | 198.00p | 100 |
11/08/2022 | 200.00p | 200.00p | 198.00p | 198.00p | 1807 |
10/08/2022 | 187.00p | 202.00p | 187.00p | 202.00p | 5870 |
09/08/2022 | 186.00p | 190.00p | 190.00p | 190.00p | 0 |
08/08/2022 | 186.00p | 190.00p | 183.00p | 190.00p | 178 |
05/08/2022 | 190.00p | 190.00p | 180.00p | 190.00p | 10 |
04/08/2022 | 190.00p | 192.50p | 190.00p | 192.50p | 0 |
03/08/2022 | 190.00p | 190.00p | 187.50p | 190.00p | 0 |
02/08/2022 | 190.00p | 195.00p | 183.00p | 187.50p | 23 |
01/08/2022 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
29/07/2022 | 190.00p | 199.00p | 190.00p | 190.00p | 242 |
28/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
27/07/2022 | 190.00p | 185.00p | 178.00p | 185.00p | 34 |
26/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
25/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
22/07/2022 | 190.00p | 185.00p | 176.00p | 185.00p | 75 |
21/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
20/07/2022 | 190.00p | 195.00p | 185.00p | 185.00p | 37 |
19/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
18/07/2022 | 190.00p | 185.00p | 175.00p | 185.00p | 384 |
15/07/2022 | 190.00p | 186.50p | 185.00p | 186.50p | 0 |
14/07/2022 | 190.00p | 194.00p | 185.00p | 185.00p | 29 |
13/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
12/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
11/07/2022 | 190.00p | 185.00p | 185.00p | 185.00p | 0 |
08/07/2022 | 190.00p | 190.00p | 185.00p | 185.00p | 1550 |
07/07/2022 | 190.00p | 182.50p | 182.50p | 182.50p | 0 |
06/07/2022 | 190.00p | 190.00p | 182.50p | 182.50p | 66 |
05/07/2022 | 181.50p | 185.00p | 180.00p | 180.00p | 2502 |
04/07/2022 | 181.50p | 185.00p | 182.50p | 182.50p | 5 |
01/07/2022 | 181.50p | 180.00p | 180.00p | 180.00p | 0 |
30/06/2022 | 181.50p | 180.00p | 180.00p | 180.00p | 0 |
29/06/2022 | 181.50p | 181.50p | 180.00p | 180.00p | 0 |
28/06/2022 | 190.00p | 190.00p | 181.50p | 181.50p | 37 |
27/06/2022 | 185.00p | 187.00p | 181.00p | 181.00p | 1 |
24/06/2022 | 185.00p | 188.00p | 181.50p | 181.50p | 1 |
23/06/2022 | 185.00p | 182.50p | 180.00p | 182.50p | 0 |
22/06/2022 | 185.00p | 180.00p | 178.50p | 180.00p | 0 |
21/06/2022 | 185.00p | 185.00p | 178.50p | 178.50p | 2647 |
20/06/2022 | 181.00p | 181.50p | 175.00p | 181.50p | 3862 |
17/06/2022 | 181.00p | 187.35p | 180.50p | 180.50p | 304 |
16/06/2022 | 185.00p | 190.00p | 180.00p | 186.00p | 4813 |
15/06/2022 | 188.00p | 200.00p | 192.50p | 192.50p | 1 |
14/06/2022 | 188.00p | 196.00p | 187.85p | 190.00p | 3806 |
13/06/2022 | 202.00p | 210.00p | 190.00p | 193.00p | 9096 |
10/06/2022 | 202.00p | 203.91p | 196.00p | 196.00p | 3034 |
09/06/2022 | 194.00p | 196.00p | 193.50p | 196.00p | 0 |
08/06/2022 | 194.00p | 200.00p | 182.35p | 193.50p | 4542 |
07/06/2022 | 189.00p | 190.00p | 181.45p | 185.00p | 5013 |
06/06/2022 | 195.00p | 195.00p | 180.00p | 185.00p | 5505 |
01/06/2022 | 183.00p | 204.00p | 181.00p | 190.00p | 3107 |
31/05/2022 | 210.00p | 216.00p | 186.00p | 200.00p | 15530 |
27/05/2022 | 248.00p | 245.00p | 242.00p | 242.00p | 1000 |
26/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
25/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
24/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
23/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
20/05/2022 | 248.00p | 240.00p | 240.00p | 240.00p | 0 |
19/05/2022 | 248.00p | 248.00p | 234.50p | 240.00p | 805 |
18/05/2022 | 244.00p | 240.00p | 240.00p | 240.00p | 0 |
17/05/2022 | 244.00p | 243.32p | 234.50p | 240.00p | 45 |
16/05/2022 | 244.00p | 240.00p | 240.00p | 240.00p | 0 |
13/05/2022 | 244.00p | 247.10p | 240.00p | 240.00p | 2500 |
12/05/2022 | 244.00p | 240.00p | 234.50p | 240.00p | 104 |
11/05/2022 | 244.00p | 241.00p | 240.00p | 240.00p | 0 |
10/05/2022 | 244.00p | 247.00p | 232.00p | 241.00p | 2648 |
09/05/2022 | 268.00p | 266.80p | 257.00p | 257.00p | 7 |
06/05/2022 | 268.00p | 268.00p | 257.00p | 257.00p | 75 |
05/05/2022 | 250.00p | 250.00p | 247.00p | 247.00p | 745 |
04/05/2022 | 250.00p | 266.20p | 248.00p | 260.00p | 83 |
03/05/2022 | 250.00p | 264.00p | 250.00p | 259.00p | 752 |
29/04/2022 | 250.00p | 250.00p | 247.00p | 248.00p | 4470 |
28/04/2022 | 246.00p | 247.00p | 240.00p | 247.00p | 1401 |
27/04/2022 | 240.00p | 243.00p | 243.00p | 243.00p | 0 |
26/04/2022 | 240.00p | 244.00p | 240.00p | 243.00p | 2503 |
25/04/2022 | 234.00p | 243.00p | 234.00p | 243.00p | 3583 |
22/04/2022 | 234.00p | 240.00p | 234.00p | 240.00p | 1643 |
21/04/2022 | 244.00p | 240.00p | 237.00p | 237.00p | 2062 |
20/04/2022 | 244.00p | 237.00p | 237.00p | 237.00p | 0 |
19/04/2022 | 244.00p | 244.00p | 237.00p | 237.00p | 404 |
14/04/2022 | 230.00p | 244.00p | 235.80p | 236.00p | 425 |
13/04/2022 | 230.00p | 240.00p | 222.00p | 233.00p | 5349 |
12/04/2022 | 240.00p | 244.00p | 233.50p | 235.00p | 10419 |
11/04/2022 | 248.00p | 250.00p | 241.50p | 245.00p | 952 |
08/04/2022 | 238.00p | 246.67p | 245.00p | 245.00p | 3001 |
07/04/2022 | 238.00p | 248.00p | 242.00p | 245.00p | 2370 |
06/04/2022 | 238.00p | 245.00p | 240.00p | 245.00p | 1938 |
05/04/2022 | 238.00p | 245.00p | 234.00p | 245.00p | 3396 |
04/04/2022 | 248.00p | 248.00p | 238.00p | 244.00p | 7171 |
01/04/2022 | 240.00p | 248.00p | 236.00p | 243.00p | 854 |
31/03/2022 | 228.00p | 234.00p | 228.00p | 234.00p | 4507 |
30/03/2022 | 242.00p | 248.00p | 228.16p | 233.00p | 21389 |
29/03/2022 | 260.00p | 260.00p | 244.00p | 245.00p | 25464 |
28/03/2022 | 278.00p | 280.00p | 267.00p | 267.00p | 6 |
25/03/2022 | 278.00p | 267.00p | 256.00p | 267.00p | 1500 |
24/03/2022 | 278.00p | 280.00p | 256.00p | 267.00p | 4233 |
23/03/2022 | 280.00p | 287.68p | 265.00p | 269.00p | 1973 |
22/03/2022 | 288.00p | 288.00p | 272.00p | 272.00p | 5255 |
21/03/2022 | 288.00p | 280.00p | 280.00p | 280.00p | 0 |
18/03/2022 | 288.00p | 280.00p | 280.00p | 280.00p | 0 |
17/03/2022 | 288.00p | 280.00p | 270.00p | 280.00p | 7 |
16/03/2022 | 288.00p | 290.00p | 280.00p | 280.00p | 127 |
15/03/2022 | 288.00p | 280.00p | 280.00p | 280.00p | 0 |
14/03/2022 | 288.00p | 288.00p | 270.00p | 280.00p | 166 |
11/03/2022 | 280.00p | 285.30p | 280.00p | 280.00p | 423 |
10/03/2022 | 272.00p | 283.91p | 272.00p | 280.00p | 5025 |
09/03/2022 | 272.00p | 275.00p | 266.20p | 275.00p | 6942 |
08/03/2022 | 278.00p | 281.00p | 277.60p | 281.00p | 2157 |
07/03/2022 | 290.00p | 277.12p | 275.00p | 275.00p | 125 |
04/03/2022 | 290.00p | 290.00p | 273.15p | 275.00p | 3500 |
03/03/2022 | 320.00p | 320.00p | 292.70p | 309.00p | 6488 |
02/03/2022 | 320.00p | 332.00p | 320.00p | 332.00p | 812 |
01/03/2022 | 320.00p | 332.00p | 322.42p | 332.00p | 700 |
28/02/2022 | 320.00p | 335.00p | 321.40p | 335.00p | 2 |
25/02/2022 | 320.00p | 337.00p | 320.00p | 337.00p | 5 |
24/02/2022 | 346.00p | 346.00p | 320.00p | 330.00p | 3269 |
23/02/2022 | 362.00p | 355.00p | 355.00p | 355.00p | 0 |
22/02/2022 | 362.00p | 364.44p | 355.00p | 355.00p | 706 |
21/02/2022 | 362.00p | 362.00p | 354.00p | 354.00p | 134 |
18/02/2022 | 350.00p | 356.00p | 350.00p | 356.00p | 1246 |
17/02/2022 | 372.00p | 372.00p | 354.00p | 355.00p | 11838 |
16/02/2022 | 378.00p | 380.00p | 370.00p | 370.00p | 3501 |
15/02/2022 | 378.00p | 378.00p | 365.00p | 365.00p | 25 |
14/02/2022 | 352.00p | 375.14p | 352.00p | 365.00p | 40 |
11/02/2022 | 352.00p | 378.00p | 352.00p | 365.00p | 32 |
10/02/2022 | 352.00p | 378.00p | 352.00p | 365.00p | 17 |
09/02/2022 | 378.00p | 365.00p | 365.00p | 365.00p | 0 |
08/02/2022 | 378.00p | 378.00p | 365.00p | 365.00p | 2140 |
07/02/2022 | 370.00p | 363.00p | 355.80p | 363.00p | 20 |
04/02/2022 | 370.00p | 370.00p | 348.00p | 363.00p | 2003 |
03/02/2022 | 370.00p | 358.00p | 352.24p | 358.00p | 1849 |
02/02/2022 | 370.00p | 358.00p | 358.00p | 358.00p | 0 |
01/02/2022 | 370.00p | 370.00p | 351.78p | 358.00p | 1369 |
31/01/2022 | 358.00p | 358.00p | 354.80p | 358.00p | 2000 |
28/01/2022 | 358.00p | 381.68p | 358.00p | 366.00p | 875 |
27/01/2022 | 358.00p | 366.00p | 366.00p | 366.00p | 0 |
26/01/2022 | 358.00p | 378.00p | 366.00p | 366.00p | 1000 |
25/01/2022 | 358.00p | 352.00p | 352.00p | 352.00p | 0 |
24/01/2022 | 358.00p | 378.00p | 351.20p | 352.00p | 3045 |
21/01/2022 | 356.00p | 356.00p | 335.90p | 350.00p | 2296 |
20/01/2022 | 350.00p | 344.00p | 344.00p | 344.00p | 0 |
19/01/2022 | 350.00p | 350.00p | 316.00p | 344.00p | 15773 |
18/01/2022 | 380.00p | 394.20p | 360.00p | 365.00p | 3100 |
17/01/2022 | 352.00p | 365.00p | 365.00p | 365.00p | 0 |
14/01/2022 | 352.00p | 365.00p | 355.00p | 365.00p | 300 |
13/01/2022 | 352.00p | 379.70p | 365.00p | 365.00p | 2000 |
12/01/2022 | 352.00p | 366.00p | 352.00p | 366.00p | 76 |
10/01/2022 | 364.00p | 379.80p | 356.00p | 366.00p | 2474 |
07/01/2022 | 364.00p | 364.00p | 364.00p | 364.00p | 502 |
06/01/2022 | 362.00p | 362.80p | 343.60p | 352.00p | 288 |
05/01/2022 | 342.00p | 352.00p | 340.00p | 352.00p | 4085 |
04/01/2022 | 344.00p | 355.00p | 355.00p | 355.00p | 0 |
03/01/2022 | 344.00p | 355.00p | 355.00p | 355.00p | 0 |
31/12/2021 | 344.00p | 355.00p | 355.00p | 355.00p | 0 |
30/12/2021 | 344.00p | 355.00p | 355.00p | 355.00p | 0 |
29/12/2021 | 344.00p | 355.00p | 352.00p | 355.00p | 0 |
28/12/2021 | 344.00p | 352.00p | 350.00p | 352.00p | 0 |
27/12/2021 | 344.00p | 352.00p | 350.00p | 352.00p | 0 |
24/12/2021 | 344.00p | 352.00p | 350.00p | 352.00p | 0 |
23/12/2021 | 344.00p | 354.60p | 341.00p | 350.00p | 2007 |
22/12/2021 | 344.00p | 342.00p | 333.60p | 342.00p | 410 |
21/12/2021 | 344.00p | 350.00p | 330.00p | 342.00p | 3091 |
20/12/2021 | 330.00p | 335.80p | 330.00p | 330.00p | 4000 |
17/12/2021 | 320.00p | 325.00p | 325.00p | 325.00p | 0 |
16/12/2021 | 320.00p | 325.00p | 325.00p | 325.00p | 0 |
15/12/2021 | 320.00p | 325.00p | 325.00p | 325.00p | 0 |
*Close Price adjusted for both dividends and splits