Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 254.00p | 257.00p | 257.00p | 257.00p | 0 |
30/09/2022 | 254.00p | 257.00p | 244.94p | 257.00p | 1568 |
29/09/2022 | 250.00p | 257.00p | 250.00p | 257.00p | 2500 |
28/09/2022 | 260.00p | 272.50p | 257.50p | 272.50p | 2219 |
27/09/2022 | 260.00p | 285.00p | 285.00p | 285.00p | 0 |
26/09/2022 | 260.00p | 285.00p | 260.00p | 285.00p | 500 |
23/09/2022 | 267.00p | 309.04p | 280.50p | 280.50p | 1 |
22/09/2022 | 267.00p | 285.00p | 267.00p | 285.00p | 1500 |
21/09/2022 | 270.00p | 283.25p | 270.00p | 283.25p | 1000 |
20/09/2022 | 285.00p | 290.00p | 274.59p | 290.00p | 1000 |
19/09/2022 | 285.00p | 290.00p | 283.87p | 290.00p | 1763 |
16/09/2022 | 285.00p | 290.00p | 283.87p | 290.00p | 1763 |
15/09/2022 | 284.50p | 290.00p | 284.47p | 290.00p | 966 |
14/09/2022 | 284.50p | 290.00p | 284.50p | 290.00p | 2500 |
13/09/2022 | 290.00p | 299.45p | 295.50p | 295.50p | 655 |
12/09/2022 | 290.00p | 295.50p | 295.50p | 295.50p | 0 |
09/09/2022 | 290.00p | 295.50p | 295.50p | 295.50p | 0 |
08/09/2022 | 290.00p | 295.50p | 287.05p | 295.50p | 67 |
07/09/2022 | 290.00p | 295.50p | 290.00p | 295.50p | 1000 |
06/09/2022 | 303.00p | 303.00p | 287.25p | 287.25p | 2 |
05/09/2022 | 293.00p | 300.39p | 295.16p | 295.50p | 1468 |
02/09/2022 | 293.00p | 301.58p | 295.50p | 295.50p | 655 |
01/09/2022 | 293.00p | 295.50p | 293.00p | 295.50p | 2165 |
31/08/2022 | 309.00p | 310.00p | 295.50p | 295.50p | 4862 |
30/08/2022 | 299.00p | 301.00p | 295.50p | 295.50p | 3586 |
29/08/2022 | 295.50p | 301.74p | 295.50p | 295.50p | 1209 |
26/08/2022 | 295.50p | 301.74p | 295.50p | 295.50p | 1209 |
25/08/2022 | 295.50p | 301.50p | 299.25p | 299.25p | 14144 |
24/08/2022 | 295.50p | 299.25p | 294.50p | 299.25p | 2901 |
23/08/2022 | 288.50p | 299.25p | 295.50p | 299.25p | 0 |
22/08/2022 | 288.50p | 295.50p | 288.50p | 295.50p | 20 |
19/08/2022 | 303.00p | 309.50p | 295.04p | 309.50p | 1000 |
18/08/2022 | 303.00p | 305.50p | 298.00p | 305.50p | 0 |
17/08/2022 | 303.00p | 303.00p | 298.00p | 298.00p | 167 |
16/08/2022 | 307.00p | 315.00p | 305.00p | 315.00p | 3600 |
15/08/2022 | 305.00p | 309.63p | 305.00p | 305.50p | 500 |
12/08/2022 | 304.50p | 310.00p | 305.50p | 310.00p | 0 |
11/08/2022 | 304.50p | 308.69p | 304.50p | 305.50p | 1066 |
10/08/2022 | 304.00p | 305.50p | 301.30p | 305.50p | 1060 |
09/08/2022 | 300.50p | 305.50p | 300.50p | 305.50p | 709 |
08/08/2022 | 302.50p | 311.25p | 299.25p | 311.25p | 2860 |
05/08/2022 | 295.00p | 313.75p | 294.18p | 313.75p | 3428 |
04/08/2022 | 308.00p | 305.50p | 300.04p | 305.50p | 908 |
03/08/2022 | 308.00p | 305.50p | 294.67p | 305.50p | 1000 |
02/08/2022 | 308.00p | 305.50p | 305.50p | 305.50p | 0 |
01/08/2022 | 308.00p | 305.50p | 300.50p | 305.50p | 0 |
29/07/2022 | 308.00p | 308.00p | 300.50p | 300.50p | 500 |
28/07/2022 | 306.50p | 305.50p | 305.50p | 305.50p | 0 |
27/07/2022 | 306.50p | 305.50p | 298.70p | 305.50p | 71232 |
26/07/2022 | 306.50p | 309.25p | 305.50p | 305.50p | 64977 |
25/07/2022 | 314.50p | 305.50p | 305.50p | 305.50p | 0 |
22/07/2022 | 314.50p | 305.50p | 305.50p | 305.50p | 0 |
21/07/2022 | 314.50p | 305.50p | 305.50p | 305.50p | 0 |
20/07/2022 | 314.50p | 315.93p | 305.50p | 305.50p | 1100 |
19/07/2022 | 293.00p | 300.50p | 300.50p | 300.50p | 0 |
18/07/2022 | 293.00p | 300.50p | 297.48p | 300.50p | 343 |
15/07/2022 | 293.00p | 305.50p | 293.00p | 305.50p | 100 |
14/07/2022 | 286.00p | 305.50p | 286.00p | 305.50p | 2 |
13/07/2022 | 290.00p | 305.50p | 286.61p | 305.50p | 346 |
12/07/2022 | 300.50p | 305.50p | 305.50p | 305.50p | 0 |
11/07/2022 | 300.50p | 305.50p | 305.50p | 305.50p | 0 |
08/07/2022 | 300.50p | 305.50p | 295.04p | 305.50p | 100 |
07/07/2022 | 297.00p | 305.50p | 297.00p | 305.50p | 1 |
06/07/2022 | 297.50p | 305.50p | 297.50p | 305.50p | 1700 |
05/07/2022 | 301.50p | 305.50p | 289.00p | 305.50p | 6900 |
04/07/2022 | 314.00p | 313.50p | 297.04p | 313.50p | 1056 |
01/07/2022 | 314.00p | 314.00p | 313.50p | 313.50p | 691 |
30/06/2022 | 301.00p | 313.84p | 298.01p | 313.50p | 4335 |
29/06/2022 | 320.00p | 338.32p | 320.00p | 331.25p | 3556 |
28/06/2022 | 335.50p | 335.50p | 331.25p | 331.25p | 2362 |
27/06/2022 | 336.00p | 340.24p | 331.25p | 331.25p | 5152 |
24/06/2022 | 333.00p | 331.25p | 326.25p | 326.25p | 0 |
23/06/2022 | 333.00p | 342.91p | 331.25p | 331.25p | 10646 |
22/06/2022 | 333.00p | 333.79p | 331.25p | 331.25p | 1996 |
21/06/2022 | 330.00p | 333.50p | 333.50p | 333.50p | 0 |
20/06/2022 | 330.00p | 333.50p | 320.04p | 333.50p | 3785 |
17/06/2022 | 330.00p | 333.50p | 323.50p | 333.50p | 1224 |
16/06/2022 | 330.00p | 334.50p | 320.00p | 334.50p | 3569 |
15/06/2022 | 345.50p | 345.50p | 340.00p | 340.00p | 1 |
14/06/2022 | 351.00p | 355.00p | 334.25p | 355.00p | 1799 |
13/06/2022 | 351.00p | 355.00p | 333.47p | 355.00p | 170 |
10/06/2022 | 351.00p | 367.85p | 351.00p | 360.00p | 1911 |
09/06/2022 | 363.50p | 363.50p | 335.00p | 360.00p | 3302 |
08/06/2022 | 351.50p | 360.00p | 344.00p | 360.00p | 8000 |
07/06/2022 | 351.50p | 360.00p | 350.75p | 360.00p | 26798 |
06/06/2022 | 351.50p | 363.00p | 351.50p | 360.00p | 1833 |
03/06/2022 | 370.00p | 360.00p | 360.00p | 360.00p | 0 |
02/06/2022 | 370.00p | 360.00p | 360.00p | 360.00p | 0 |
01/06/2022 | 370.00p | 360.00p | 360.00p | 360.00p | 0 |
31/05/2022 | 370.00p | 365.00p | 360.00p | 360.00p | 6000 |
30/05/2022 | 370.00p | 377.00p | 340.00p | 362.50p | 8105 |
27/05/2022 | 357.50p | 360.00p | 345.50p | 345.50p | 1185 |
26/05/2022 | 335.50p | 335.00p | 335.00p | 335.00p | 0 |
25/05/2022 | 335.50p | 335.00p | 335.00p | 335.00p | 0 |
24/05/2022 | 335.50p | 335.50p | 335.00p | 335.00p | 400 |
23/05/2022 | 348.50p | 335.00p | 335.00p | 335.00p | 0 |
20/05/2022 | 348.50p | 335.00p | 335.00p | 335.00p | 0 |
19/05/2022 | 348.50p | 336.25p | 335.00p | 335.00p | 0 |
18/05/2022 | 348.50p | 348.50p | 336.25p | 336.25p | 1000 |
17/05/2022 | 360.00p | 340.00p | 320.40p | 340.00p | 4750 |
16/05/2022 | 360.00p | 336.25p | 325.00p | 325.00p | 0 |
13/05/2022 | 360.00p | 360.00p | 336.25p | 336.25p | 10 |
12/05/2022 | 330.00p | 336.25p | 324.04p | 336.25p | 850 |
11/05/2022 | 334.00p | 355.00p | 334.90p | 355.00p | 4010 |
10/05/2022 | 334.00p | 355.00p | 338.75p | 338.75p | 0 |
09/05/2022 | 334.00p | 355.00p | 330.00p | 355.00p | 488 |
06/05/2022 | 334.00p | 357.00p | 355.00p | 355.00p | 0 |
05/05/2022 | 334.00p | 357.00p | 334.00p | 357.00p | 919 |
04/05/2022 | 348.00p | 357.00p | 357.00p | 357.00p | 0 |
03/05/2022 | 348.00p | 357.00p | 348.00p | 357.00p | 1000 |
02/05/2022 | 370.00p | 373.50p | 357.00p | 357.00p | 3000 |
29/04/2022 | 370.00p | 373.50p | 357.00p | 357.00p | 3000 |
28/04/2022 | 370.00p | 370.00p | 345.00p | 345.00p | 1039 |
27/04/2022 | 338.00p | 339.00p | 339.00p | 339.00p | 0 |
26/04/2022 | 338.00p | 339.00p | 338.00p | 339.00p | 0 |
25/04/2022 | 338.00p | 339.00p | 339.00p | 339.00p | 0 |
22/04/2022 | 338.00p | 339.00p | 338.00p | 339.00p | 2500 |
21/04/2022 | 350.00p | 351.00p | 339.00p | 339.00p | 2833 |
20/04/2022 | 346.00p | 347.03p | 330.00p | 330.00p | 1156 |
19/04/2022 | 332.00p | 328.00p | 328.00p | 328.00p | 0 |
18/04/2022 | 332.00p | 332.00p | 328.00p | 328.00p | 1000 |
15/04/2022 | 332.00p | 332.00p | 328.00p | 328.00p | 1000 |
14/04/2022 | 332.00p | 332.00p | 328.00p | 328.00p | 1000 |
13/04/2022 | 332.00p | 346.00p | 328.00p | 328.00p | 3500 |
12/04/2022 | 330.00p | 323.50p | 323.50p | 323.50p | 0 |
11/04/2022 | 330.00p | 323.50p | 323.50p | 323.50p | 0 |
08/04/2022 | 330.00p | 323.75p | 323.50p | 323.50p | 0 |
07/04/2022 | 330.00p | 345.00p | 323.50p | 323.75p | 10000 |
06/04/2022 | 314.00p | 325.25p | 314.00p | 325.25p | 500 |
05/04/2022 | 346.00p | 346.00p | 330.00p | 330.00p | 1043 |
04/04/2022 | 345.00p | 345.00p | 314.31p | 330.00p | 3021 |
01/04/2022 | 338.00p | 338.00p | 329.50p | 329.50p | 501 |
31/03/2022 | 330.00p | 331.85p | 329.50p | 329.50p | 5000 |
30/03/2022 | 330.00p | 330.50p | 325.75p | 325.75p | 50000 |
29/03/2022 | 330.00p | 337.50p | 329.00p | 337.50p | 7039 |
28/03/2022 | 318.00p | 312.50p | 312.50p | 312.50p | 0 |
25/03/2022 | 318.00p | 312.50p | 312.50p | 312.50p | 0 |
24/03/2022 | 318.00p | 318.00p | 312.50p | 312.50p | 500 |
23/03/2022 | 320.00p | 320.00p | 307.50p | 307.50p | 105 |
22/03/2022 | 320.00p | 320.00p | 313.50p | 313.50p | 102 |
21/03/2022 | 311.50p | 307.75p | 307.50p | 307.75p | 0 |
18/03/2022 | 311.50p | 311.50p | 307.50p | 307.50p | 2271 |
17/03/2022 | 320.00p | 320.00p | 307.50p | 307.50p | 100 |
16/03/2022 | 310.00p | 313.50p | 313.50p | 313.50p | 0 |
15/03/2022 | 310.00p | 313.50p | 311.71p | 313.50p | 434 |
14/03/2022 | 310.00p | 331.05p | 313.50p | 313.50p | 1000 |
11/03/2022 | 310.00p | 316.25p | 312.50p | 316.25p | 0 |
10/03/2022 | 310.00p | 320.00p | 310.00p | 312.50p | 2000 |
09/03/2022 | 288.50p | 303.50p | 291.00p | 303.50p | 0 |
08/03/2022 | 288.50p | 291.00p | 288.50p | 291.00p | 550 |
07/03/2022 | 285.00p | 289.75p | 277.00p | 289.75p | 1600 |
04/03/2022 | 322.00p | 297.05p | 295.00p | 295.00p | 344 |
03/03/2022 | 322.00p | 322.00p | 309.00p | 317.75p | 6500 |
02/03/2022 | 339.00p | 335.00p | 327.00p | 335.00p | 1000 |
01/03/2022 | 339.00p | 348.07p | 335.00p | 335.00p | 2575 |
28/02/2022 | 339.50p | 342.00p | 332.75p | 332.75p | 6887 |
25/02/2022 | 331.00p | 343.07p | 335.00p | 335.00p | 326 |
24/02/2022 | 331.00p | 335.00p | 331.00p | 335.00p | 4 |
23/02/2022 | 348.50p | 348.50p | 335.00p | 335.00p | 23876 |
22/02/2022 | 335.00p | 346.50p | 335.00p | 335.00p | 4385 |
21/02/2022 | 337.50p | 337.50p | 315.21p | 335.00p | 1117 |
18/02/2022 | 315.00p | 339.50p | 315.00p | 339.50p | 19821 |
17/02/2022 | 338.00p | 345.00p | 318.75p | 318.75p | 0 |
16/02/2022 | 338.00p | 345.00p | 345.00p | 345.00p | 0 |
15/02/2022 | 338.00p | 345.00p | 337.95p | 345.00p | 1977 |
14/02/2022 | 336.50p | 345.00p | 345.00p | 345.00p | 0 |
11/02/2022 | 336.50p | 354.95p | 336.50p | 345.00p | 2064 |
10/02/2022 | 350.50p | 350.50p | 345.00p | 345.00p | 1 |
09/02/2022 | 336.50p | 350.25p | 345.50p | 345.50p | 0 |
08/02/2022 | 336.50p | 350.25p | 336.05p | 350.25p | 1027 |
07/02/2022 | 344.00p | 345.50p | 340.50p | 345.50p | 24711 |
04/02/2022 | 334.00p | 345.50p | 334.00p | 345.50p | 113 |
03/02/2022 | 340.00p | 345.50p | 329.50p | 345.50p | 5237 |
02/02/2022 | 354.50p | 385.18p | 341.00p | 362.50p | 3595 |
01/02/2022 | 360.00p | 362.50p | 360.00p | 362.50p | 5000 |
31/01/2022 | 350.00p | 350.00p | 335.00p | 335.00p | 1000 |
28/01/2022 | 350.00p | 350.00p | 350.00p | 350.00p | 20 |
27/01/2022 | 337.00p | 327.50p | 308.00p | 327.50p | 305 |
26/01/2022 | 337.00p | 327.25p | 325.00p | 327.25p | 0 |
25/01/2022 | 337.00p | 325.00p | 324.00p | 325.00p | 0 |
24/01/2022 | 337.00p | 337.00p | 324.00p | 324.00p | 15 |
21/01/2022 | 324.50p | 349.57p | 328.50p | 328.50p | 1729 |
20/01/2022 | 324.50p | 328.25p | 306.00p | 328.25p | 264 |
19/01/2022 | 324.50p | 337.50p | 337.50p | 337.50p | 0 |
18/01/2022 | 324.50p | 337.50p | 324.50p | 337.50p | 0 |
17/01/2022 | 324.50p | 325.75p | 325.75p | 325.75p | 0 |
14/01/2022 | 324.50p | 325.75p | 301.50p | 325.75p | 1505 |
13/01/2022 | 339.00p | 350.00p | 325.00p | 325.00p | 6779 |
12/01/2022 | 335.00p | 339.96p | 317.00p | 317.00p | 2967 |
10/01/2022 | 330.00p | 335.00p | 325.00p | 325.00p | 672 |
07/01/2022 | 329.50p | 318.00p | 312.50p | 312.50p | 0 |
06/01/2022 | 329.50p | 329.50p | 294.00p | 318.00p | 7283 |
05/01/2022 | 320.00p | 344.82p | 334.25p | 335.00p | 2152 |
04/01/2022 | 320.00p | 335.00p | 320.00p | 334.25p | 22997 |
03/01/2022 | 300.00p | 310.00p | 300.00p | 310.00p | 0 |
31/12/2021 | 300.00p | 310.00p | 300.00p | 310.00p | 0 |
30/12/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 31 |
29/12/2021 | 270.50p | 312.50p | 309.50p | 312.50p | 2914 |
28/12/2021 | 270.50p | 320.00p | 270.50p | 320.00p | 1232 |
27/12/2021 | 270.50p | 320.00p | 270.50p | 320.00p | 1232 |
*Close Price adjusted for both dividends and splits