Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 140.00p | 144.00p | 130.10p | 140.00p | 1515790 |
29/09/2022 | 144.50p | 144.50p | 130.00p | 130.00p | 6280 |
28/09/2022 | 145.00p | 145.00p | 135.34p | 143.50p | 500 |
27/09/2022 | 145.00p | 145.00p | 135.00p | 143.50p | 4029 |
26/09/2022 | 145.00p | 148.00p | 141.50p | 141.50p | 1 |
23/09/2022 | 147.50p | 147.50p | 137.50p | 137.50p | 1 |
22/09/2022 | 147.50p | 147.50p | 140.00p | 143.50p | 79146 |
21/09/2022 | 150.00p | 150.00p | 141.00p | 150.00p | 57400 |
20/09/2022 | 150.00p | 150.00p | 143.00p | 150.00p | 19314 |
19/09/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 14884 |
16/09/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 14884 |
15/09/2022 | 150.00p | 150.00p | 142.00p | 150.00p | 33361 |
14/09/2022 | 150.00p | 151.50p | 145.00p | 151.50p | 1015539 |
13/09/2022 | 150.00p | 152.00p | 143.00p | 151.50p | 94001 |
12/09/2022 | 147.50p | 154.86p | 140.00p | 151.50p | 111525 |
09/09/2022 | 147.50p | 147.50p | 147.50p | 147.50p | 2031 |
08/09/2022 | 160.00p | 160.00p | 148.00p | 148.50p | 30507 |
07/09/2022 | 168.50p | 168.50p | 160.00p | 160.00p | 6648 |
06/09/2022 | 167.50p | 170.00p | 165.00p | 167.50p | 23221 |
05/09/2022 | 168.50p | 168.50p | 165.00p | 168.50p | 6931 |
02/09/2022 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
01/09/2022 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
31/08/2022 | 168.50p | 172.00p | 165.00p | 168.50p | 5000 |
30/08/2022 | 169.00p | 169.50p | 165.00p | 168.50p | 17128 |
29/08/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
26/08/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
25/08/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
24/08/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
23/08/2022 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
22/08/2022 | 172.50p | 172.50p | 165.00p | 169.00p | 15500 |
19/08/2022 | 172.50p | 172.50p | 169.50p | 172.50p | 46883 |
18/08/2022 | 172.50p | 175.00p | 170.25p | 172.50p | 5457 |
17/08/2022 | 172.50p | 172.50p | 170.10p | 172.50p | 339 |
16/08/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
15/08/2022 | 172.50p | 174.00p | 172.50p | 172.50p | 2000 |
12/08/2022 | 172.50p | 174.00p | 172.50p | 172.50p | 3000 |
11/08/2022 | 172.50p | 173.33p | 170.00p | 172.50p | 354 |
10/08/2022 | 172.50p | 173.33p | 172.50p | 172.50p | 96 |
09/08/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
08/08/2022 | 172.50p | 174.00p | 170.00p | 172.50p | 4075 |
05/08/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
04/08/2022 | 172.50p | 174.90p | 172.50p | 172.50p | 217 |
03/08/2022 | 172.50p | 174.00p | 172.50p | 172.50p | 461 |
02/08/2022 | 172.50p | 172.50p | 170.10p | 172.50p | 1486 |
01/08/2022 | 172.50p | 173.20p | 172.50p | 172.50p | 2501 |
29/07/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
28/07/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
27/07/2022 | 172.50p | 173.20p | 172.50p | 172.50p | 804 |
26/07/2022 | 172.50p | 173.20p | 172.50p | 172.50p | 295 |
25/07/2022 | 172.50p | 175.00p | 172.50p | 172.50p | 4249 |
22/07/2022 | 172.50p | 173.20p | 170.00p | 172.50p | 7886 |
21/07/2022 | 172.50p | 173.20p | 172.50p | 172.50p | 196 |
20/07/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
19/07/2022 | 172.50p | 173.40p | 170.00p | 172.50p | 7113 |
18/07/2022 | 172.50p | 172.50p | 172.00p | 172.50p | 0 |
15/07/2022 | 174.50p | 174.80p | 168.00p | 172.00p | 7299 |
14/07/2022 | 183.50p | 183.50p | 170.00p | 175.00p | 3550 |
13/07/2022 | 183.50p | 183.50p | 180.00p | 183.50p | 1000 |
12/07/2022 | 183.50p | 183.50p | 182.00p | 183.50p | 500 |
11/07/2022 | 186.00p | 186.00p | 183.50p | 183.50p | 0 |
08/07/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
07/07/2022 | 186.00p | 187.50p | 186.00p | 186.00p | 3000 |
06/07/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
05/07/2022 | 186.00p | 186.00p | 182.00p | 186.00p | 3784 |
04/07/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
01/07/2022 | 186.00p | 186.00p | 180.37p | 186.00p | 1636 |
30/06/2022 | 186.00p | 186.00p | 180.00p | 186.00p | 2500 |
29/06/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
28/06/2022 | 189.00p | 189.00p | 181.00p | 186.00p | 131753 |
27/06/2022 | 186.00p | 189.00p | 184.63p | 189.00p | 640000 |
24/06/2022 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
23/06/2022 | 186.00p | 187.00p | 186.00p | 186.00p | 2177 |
22/06/2022 | 186.00p | 187.00p | 182.16p | 186.00p | 2854 |
21/06/2022 | 191.00p | 191.00p | 186.00p | 186.00p | 10233 |
20/06/2022 | 191.00p | 191.00p | 186.20p | 191.00p | 25 |
17/06/2022 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
16/06/2022 | 198.00p | 198.00p | 191.00p | 191.00p | 16304 |
15/06/2022 | 200.00p | 200.00p | 196.00p | 198.00p | 23649 |
14/06/2022 | 200.00p | 200.00p | 198.00p | 198.00p | 0 |
13/06/2022 | 205.00p | 205.00p | 198.00p | 198.00p | 4879 |
10/06/2022 | 208.00p | 208.00p | 202.00p | 202.00p | 7349 |
09/06/2022 | 211.00p | 213.00p | 211.00p | 211.00p | 912 |
08/06/2022 | 211.00p | 213.00p | 211.00p | 211.00p | 20140 |
07/06/2022 | 211.00p | 213.00p | 207.70p | 208.00p | 739 |
06/06/2022 | 211.00p | 212.00p | 211.00p | 211.00p | 1471 |
03/06/2022 | 211.00p | 212.00p | 206.10p | 211.00p | 94896 |
02/06/2022 | 211.00p | 212.00p | 206.10p | 211.00p | 94896 |
01/06/2022 | 211.00p | 212.00p | 206.10p | 211.00p | 94896 |
31/05/2022 | 211.00p | 211.90p | 206.10p | 211.00p | 26185 |
30/05/2022 | 211.00p | 212.00p | 211.00p | 211.00p | 774 |
27/05/2022 | 211.00p | 211.90p | 211.00p | 211.00p | 18258 |
26/05/2022 | 211.00p | 212.75p | 211.00p | 211.00p | 3573 |
25/05/2022 | 211.00p | 212.75p | 211.00p | 211.00p | 63106 |
24/05/2022 | 211.00p | 213.00p | 206.00p | 211.00p | 4405 |
23/05/2022 | 212.00p | 213.00p | 206.00p | 211.00p | 1025 |
20/05/2022 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
19/05/2022 | 213.00p | 217.00p | 208.00p | 212.00p | 7446 |
18/05/2022 | 215.00p | 217.00p | 213.00p | 213.00p | 389 |
17/05/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
16/05/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
13/05/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 19528 |
12/05/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 4510 |
11/05/2022 | 215.00p | 225.00p | 215.00p | 215.00p | 106112 |
10/05/2022 | 219.00p | 219.80p | 214.00p | 215.00p | 1466 |
09/05/2022 | 220.00p | 220.00p | 214.00p | 219.00p | 741 |
06/05/2022 | 227.00p | 227.60p | 216.00p | 220.00p | 1821 |
05/05/2022 | 227.00p | 230.00p | 227.00p | 227.00p | 547 |
04/05/2022 | 247.00p | 247.00p | 222.01p | 227.00p | 7828 |
03/05/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
02/05/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
29/04/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
28/04/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 72151 |
27/04/2022 | 252.00p | 252.00p | 251.00p | 251.00p | 0 |
26/04/2022 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
25/04/2022 | 252.00p | 252.00p | 249.44p | 252.00p | 8329 |
22/04/2022 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
21/04/2022 | 252.00p | 252.00p | 246.50p | 252.00p | 11291 |
20/04/2022 | 252.00p | 252.00p | 246.50p | 252.00p | 1027 |
19/04/2022 | 252.00p | 252.00p | 248.00p | 252.00p | 29432 |
18/04/2022 | 252.00p | 254.00p | 252.00p | 253.00p | 750 |
15/04/2022 | 252.00p | 254.00p | 252.00p | 253.00p | 750 |
14/04/2022 | 252.00p | 254.00p | 252.00p | 253.00p | 750 |
13/04/2022 | 252.00p | 255.00p | 252.00p | 255.00p | 8269 |
12/04/2022 | 254.00p | 256.00p | 253.00p | 255.00p | 904 |
11/04/2022 | 254.00p | 254.00p | 253.00p | 254.00p | 4948 |
08/04/2022 | 254.00p | 254.00p | 253.00p | 254.00p | 9860 |
07/04/2022 | 252.00p | 253.00p | 252.00p | 253.00p | 1000 |
06/04/2022 | 252.00p | 252.00p | 249.00p | 252.00p | 31608 |
05/04/2022 | 251.00p | 251.00p | 247.25p | 251.00p | 4125 |
04/04/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 5975 |
01/04/2022 | 251.00p | 251.00p | 250.90p | 251.00p | 4926 |
31/03/2022 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
30/03/2022 | 251.00p | 251.00p | 248.00p | 251.00p | 3005 |
29/03/2022 | 251.00p | 251.00p | 248.00p | 251.00p | 14826 |
28/03/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 26010 |
25/03/2022 | 251.00p | 253.00p | 247.25p | 251.00p | 20087 |
24/03/2022 | 251.00p | 251.00p | 248.00p | 251.00p | 8463 |
23/03/2022 | 251.00p | 252.00p | 251.00p | 251.00p | 200 |
22/03/2022 | 251.00p | 251.00p | 247.90p | 251.00p | 7559 |
21/03/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 2100 |
18/03/2022 | 251.00p | 251.00p | 246.00p | 251.00p | 1306 |
17/03/2022 | 253.00p | 253.00p | 246.00p | 251.00p | 14884 |
16/03/2022 | 251.00p | 253.00p | 251.00p | 253.00p | 2400 |
15/03/2022 | 251.00p | 253.00p | 250.00p | 251.00p | 5952 |
14/03/2022 | 253.00p | 253.00p | 246.00p | 251.00p | 2000 |
11/03/2022 | 255.00p | 258.00p | 253.00p | 253.00p | 294 |
10/03/2022 | 255.00p | 255.00p | 253.75p | 255.00p | 500 |
09/03/2022 | 255.00p | 255.00p | 250.11p | 255.00p | 459 |
08/03/2022 | 255.00p | 255.00p | 245.00p | 255.00p | 6203 |
07/03/2022 | 260.00p | 260.00p | 250.00p | 255.00p | 4639 |
04/03/2022 | 271.00p | 271.00p | 260.00p | 260.00p | 3393 |
03/03/2022 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
02/03/2022 | 271.00p | 272.00p | 271.00p | 271.00p | 2199 |
01/03/2022 | 271.00p | 272.00p | 266.10p | 271.00p | 3435 |
28/02/2022 | 271.00p | 271.00p | 266.10p | 271.00p | 5344 |
25/02/2022 | 271.00p | 272.00p | 266.00p | 271.00p | 1627 |
24/02/2022 | 279.00p | 279.00p | 266.00p | 270.00p | 8716 |
23/02/2022 | 279.00p | 279.00p | 279.00p | 279.00p | 224 |
22/02/2022 | 285.00p | 285.00p | 271.00p | 279.00p | 8162 |
21/02/2022 | 285.00p | 285.00p | 278.00p | 285.00p | 2116 |
18/02/2022 | 295.00p | 295.00p | 287.00p | 287.00p | 5736 |
17/02/2022 | 295.00p | 300.00p | 290.00p | 295.00p | 6468 |
16/02/2022 | 299.00p | 299.00p | 295.00p | 295.00p | 411 |
15/02/2022 | 304.00p | 304.00p | 297.50p | 299.00p | 18733 |
14/02/2022 | 305.00p | 305.00p | 300.00p | 304.00p | 8328 |
11/02/2022 | 305.00p | 305.00p | 300.00p | 305.00p | 4013 |
10/02/2022 | 306.00p | 306.00p | 302.00p | 305.00p | 213441 |
09/02/2022 | 305.00p | 309.92p | 304.50p | 306.00p | 26541 |
08/02/2022 | 306.00p | 307.40p | 305.00p | 305.00p | 4883 |
07/02/2022 | 306.00p | 307.40p | 304.00p | 306.00p | 3225 |
04/02/2022 | 310.00p | 310.00p | 304.00p | 304.00p | 9015 |
03/02/2022 | 310.00p | 311.60p | 310.00p | 310.00p | 105 |
02/02/2022 | 311.00p | 314.00p | 306.00p | 310.00p | 1068 |
01/02/2022 | 309.00p | 314.00p | 304.50p | 311.00p | 103 |
31/01/2022 | 309.00p | 314.00p | 306.00p | 309.00p | 8205 |
28/01/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
27/01/2022 | 309.00p | 309.00p | 308.00p | 309.00p | 0 |
26/01/2022 | 307.00p | 310.00p | 307.00p | 309.00p | 4407 |
25/01/2022 | 305.00p | 310.00p | 301.10p | 307.00p | 5955 |
24/01/2022 | 336.00p | 336.00p | 300.00p | 305.00p | 8468 |
21/01/2022 | 336.00p | 336.00p | 336.00p | 336.00p | 512 |
20/01/2022 | 337.00p | 337.00p | 336.00p | 336.00p | 3058 |
19/01/2022 | 339.00p | 339.00p | 334.00p | 337.00p | 1203 |
18/01/2022 | 343.00p | 343.00p | 336.00p | 340.00p | 252 |
17/01/2022 | 341.00p | 343.00p | 341.00p | 343.00p | 500 |
14/01/2022 | 344.00p | 344.00p | 336.00p | 341.00p | 3962 |
13/01/2022 | 346.00p | 346.00p | 340.00p | 344.00p | 3884 |
12/01/2022 | 348.00p | 348.00p | 348.00p | 348.00p | 1248 |
10/01/2022 | 351.00p | 353.00p | 346.00p | 349.00p | 6698 |
07/01/2022 | 354.00p | 354.00p | 348.00p | 351.00p | 9207 |
06/01/2022 | 357.00p | 358.00p | 348.00p | 354.00p | 69808 |
05/01/2022 | 359.00p | 359.00p | 354.00p | 357.00p | 3588 |
04/01/2022 | 355.00p | 360.00p | 355.00p | 359.00p | 16006 |
31/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 1016 |
30/12/2021 | 355.00p | 356.00p | 350.00p | 355.00p | 10856 |
29/12/2021 | 347.00p | 358.00p | 347.00p | 354.00p | 65600 |
24/12/2021 | 339.00p | 347.00p | 339.00p | 347.00p | 7500 |
23/12/2021 | 339.00p | 342.00p | 339.00p | 339.00p | 8738 |
22/12/2021 | 339.00p | 339.00p | 339.00p | 339.00p | 10000 |
21/12/2021 | 339.00p | 339.00p | 334.00p | 339.00p | 18362 |
*Close Price adjusted for both dividends and splits