Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
23/12/2021 | 260.00p | 260.00p | 255.29p | 260.00p | 9016 |
22/12/2021 | 260.00p | 260.00p | 255.29p | 260.00p | 200 |
21/12/2021 | 260.00p | 260.00p | 256.49p | 260.00p | 5593 |
20/12/2021 | 260.00p | 261.20p | 260.00p | 260.00p | 5000 |
17/12/2021 | 260.00p | 260.00p | 251.00p | 260.00p | 500 |
16/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
15/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
14/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
13/12/2021 | 275.00p | 275.00p | 255.00p | 260.00p | 24750 |
10/12/2021 | 275.00p | 275.00p | 270.00p | 275.00p | 8043 |
09/12/2021 | 284.00p | 284.00p | 272.37p | 275.00p | 5862 |
08/12/2021 | 284.00p | 284.00p | 274.00p | 284.00p | 3319 |
07/12/2021 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
06/12/2021 | 284.00p | 294.00p | 270.00p | 284.00p | 26292 |
03/12/2021 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
02/12/2021 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
01/12/2021 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
30/11/2021 | 284.00p | 290.00p | 284.00p | 284.00p | 2734 |
29/11/2021 | 284.00p | 290.00p | 284.00p | 284.00p | 999 |
26/11/2021 | 287.00p | 287.00p | 274.00p | 284.00p | 10055 |
25/11/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
24/11/2021 | 290.00p | 291.00p | 289.00p | 290.00p | 6000 |
23/11/2021 | 290.00p | 290.00p | 282.00p | 290.00p | 5973 |
22/11/2021 | 290.00p | 290.00p | 281.00p | 290.00p | 1071 |
19/11/2021 | 290.00p | 300.00p | 281.00p | 290.00p | 21000 |
18/11/2021 | 290.00p | 295.00p | 285.00p | 290.00p | 1833 |
17/11/2021 | 290.00p | 298.00p | 290.00p | 290.00p | 1575 |
16/11/2021 | 290.00p | 290.00p | 282.00p | 290.00p | 7361 |
15/11/2021 | 290.00p | 290.00p | 289.90p | 290.00p | 69134 |
12/11/2021 | 290.00p | 290.00p | 280.00p | 290.00p | 2184 |
11/11/2021 | 290.00p | 290.20p | 281.00p | 290.00p | 16434 |
10/11/2021 | 290.00p | 292.00p | 285.00p | 290.00p | 1685 |
09/11/2021 | 290.00p | 293.00p | 290.00p | 290.00p | 880 |
08/11/2021 | 295.00p | 295.00p | 290.00p | 290.00p | 2139 |
05/11/2021 | 295.00p | 295.00p | 294.95p | 295.00p | 135 |
04/11/2021 | 295.00p | 295.00p | 294.95p | 295.00p | 3437 |
03/11/2021 | 298.00p | 298.00p | 290.00p | 295.00p | 78330 |
02/11/2021 | 298.00p | 298.00p | 295.00p | 298.00p | 1500000 |
01/11/2021 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
29/10/2021 | 298.00p | 298.50p | 295.00p | 298.00p | 891287 |
28/10/2021 | 298.00p | 300.00p | 297.00p | 298.00p | 15672 |
27/10/2021 | 298.00p | 298.00p | 297.40p | 298.00p | 2656 |
26/10/2021 | 297.00p | 299.50p | 297.00p | 298.00p | 15914 |
25/10/2021 | 295.00p | 299.94p | 295.00p | 297.00p | 5400 |
22/10/2021 | 287.00p | 298.00p | 285.80p | 295.00p | 1371296 |
21/10/2021 | 278.00p | 289.55p | 278.00p | 287.00p | 165934 |
20/10/2021 | 270.00p | 278.00p | 268.00p | 278.00p | 1308935 |
19/10/2021 | 270.00p | 270.00p | 262.00p | 270.00p | 12762 |
18/10/2021 | 270.00p | 270.00p | 270.00p | 270.00p | 1364 |
15/10/2021 | 270.00p | 274.50p | 270.00p | 270.00p | 14364 |
14/10/2021 | 270.00p | 270.00p | 260.00p | 270.00p | 3198 |
13/10/2021 | 275.00p | 275.00p | 261.00p | 265.00p | 3940 |
12/10/2021 | 275.00p | 275.00p | 270.00p | 275.00p | 15120 |
11/10/2021 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
08/10/2021 | 275.00p | 275.00p | 270.00p | 275.00p | 28845 |
07/10/2021 | 275.00p | 276.33p | 275.00p | 275.00p | 17793 |
06/10/2021 | 275.00p | 275.00p | 270.50p | 275.00p | 207 |
05/10/2021 | 277.00p | 284.00p | 275.00p | 275.00p | 407580 |
04/10/2021 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
01/10/2021 | 277.00p | 281.00p | 272.10p | 277.00p | 1305 |
30/09/2021 | 277.00p | 281.45p | 277.00p | 277.00p | 1240 |
29/09/2021 | 282.00p | 282.00p | 277.00p | 277.00p | 24595 |
28/09/2021 | 285.00p | 285.00p | 282.00p | 282.00p | 4779 |
27/09/2021 | 290.00p | 290.00p | 280.00p | 285.00p | 15622 |
24/09/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
23/09/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
22/09/2021 | 290.00p | 291.00p | 283.00p | 290.00p | 9186 |
21/09/2021 | 290.00p | 291.00p | 290.00p | 290.00p | 171 |
20/09/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 10200 |
17/09/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
16/09/2021 | 290.00p | 294.75p | 290.00p | 290.00p | 5640 |
15/09/2021 | 290.00p | 298.50p | 290.00p | 290.00p | 1654 |
14/09/2021 | 296.00p | 300.00p | 290.00p | 290.00p | 24874 |
13/09/2021 | 297.00p | 302.00p | 297.00p | 302.00p | 84210 |
10/09/2021 | 297.00p | 302.00p | 297.00p | 297.00p | 11230 |
09/09/2021 | 297.00p | 297.00p | 296.00p | 297.00p | 11387 |
08/09/2021 | 297.00p | 301.00p | 296.50p | 297.00p | 77185 |
07/09/2021 | 297.00p | 297.00p | 296.00p | 297.00p | 6387 |
06/09/2021 | 297.00p | 297.00p | 292.10p | 297.00p | 5522 |
03/09/2021 | 301.00p | 301.00p | 297.00p | 297.00p | 2834 |
02/09/2021 | 302.00p | 303.96p | 301.60p | 302.00p | 199312 |
01/09/2021 | 305.00p | 306.48p | 301.56p | 303.00p | 110983 |
31/08/2021 | 305.00p | 305.00p | 302.00p | 305.00p | 1000 |
30/08/2021 | 306.00p | 306.00p | 298.00p | 305.00p | 203027 |
27/08/2021 | 306.00p | 306.00p | 298.00p | 305.00p | 203027 |
26/08/2021 | 306.00p | 306.00p | 302.08p | 306.00p | 32754 |
25/08/2021 | 306.00p | 306.00p | 302.08p | 306.00p | 1856 |
24/08/2021 | 306.00p | 306.50p | 302.08p | 306.00p | 10445 |
23/08/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
20/08/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
19/08/2021 | 306.00p | 306.00p | 302.50p | 306.00p | 1000 |
18/08/2021 | 305.00p | 306.00p | 302.00p | 306.00p | 16704 |
17/08/2021 | 305.00p | 306.50p | 305.00p | 305.00p | 15000 |
16/08/2021 | 304.00p | 309.88p | 304.00p | 305.00p | 839 |
13/08/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
12/08/2021 | 303.00p | 305.80p | 303.00p | 304.00p | 1272 |
11/08/2021 | 303.00p | 303.00p | 303.00p | 303.00p | 3146 |
10/08/2021 | 303.00p | 303.00p | 300.00p | 300.00p | 4 |
09/08/2021 | 303.00p | 310.00p | 300.00p | 303.00p | 34435 |
06/08/2021 | 302.00p | 303.00p | 295.30p | 303.00p | 700 |
05/08/2021 | 302.00p | 302.00p | 296.00p | 302.00p | 67 |
04/08/2021 | 302.00p | 302.00p | 290.00p | 302.00p | 8647 |
03/08/2021 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
02/08/2021 | 301.00p | 310.00p | 292.18p | 301.00p | 9413 |
30/07/2021 | 301.00p | 301.00p | 299.49p | 301.00p | 7158 |
29/07/2021 | 301.00p | 301.00p | 292.00p | 301.00p | 2300 |
28/07/2021 | 301.00p | 301.00p | 292.18p | 301.00p | 1728 |
27/07/2021 | 300.00p | 301.00p | 292.18p | 301.00p | 1 |
26/07/2021 | 300.00p | 301.00p | 300.00p | 300.00p | 13290 |
23/07/2021 | 300.00p | 300.00p | 286.00p | 300.00p | 7678 |
22/07/2021 | 300.00p | 300.00p | 294.00p | 300.00p | 30 |
21/07/2021 | 300.00p | 305.00p | 295.00p | 300.00p | 24500 |
20/07/2021 | 300.00p | 301.50p | 298.50p | 300.00p | 15000 |
19/07/2021 | 300.00p | 301.50p | 298.50p | 300.00p | 15000 |
16/07/2021 | 300.00p | 304.00p | 292.00p | 300.00p | 38500 |
15/07/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 19500 |
14/07/2021 | 300.00p | 300.00p | 290.00p | 300.00p | 6500 |
13/07/2021 | 300.00p | 309.00p | 292.51p | 300.00p | 145500 |
12/07/2021 | 300.00p | 309.00p | 295.00p | 300.00p | 2572 |
09/07/2021 | 300.00p | 309.00p | 285.00p | 300.00p | 1411488 |
08/07/2021 | 305.00p | 305.00p | 302.11p | 305.00p | 8113 |
07/07/2021 | 305.00p | 310.00p | 302.00p | 305.00p | 544 |
06/07/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 800 |
05/07/2021 | 292.00p | 309.80p | 292.00p | 305.00p | 9478 |
02/07/2021 | 292.00p | 294.00p | 292.00p | 292.00p | 336 |
01/07/2021 | 292.00p | 294.00p | 292.00p | 292.00p | 166 |
30/06/2021 | 281.00p | 292.00p | 281.00p | 292.00p | 8624 |
29/06/2021 | 278.00p | 290.00p | 278.00p | 281.00p | 1380 |
28/06/2021 | 278.00p | 284.00p | 278.00p | 278.00p | 2258 |
25/06/2021 | 278.00p | 278.00p | 278.00p | 278.00p | 0 |
24/06/2021 | 278.00p | 278.00p | 275.51p | 278.00p | 500 |
23/06/2021 | 278.00p | 280.00p | 278.00p | 278.00p | 2230 |
22/06/2021 | 278.00p | 278.00p | 275.00p | 278.00p | 4699 |
21/06/2021 | 278.00p | 278.00p | 273.20p | 278.00p | 25815 |
18/06/2021 | 278.00p | 280.00p | 272.00p | 278.00p | 1217 |
17/06/2021 | 278.00p | 286.00p | 272.00p | 278.00p | 321572 |
16/06/2021 | 278.00p | 286.00p | 270.00p | 278.00p | 3230 |
15/06/2021 | 278.00p | 282.00p | 270.00p | 278.00p | 34934 |
14/06/2021 | 278.00p | 281.58p | 270.00p | 278.00p | 12210 |
11/06/2021 | 278.00p | 282.00p | 278.00p | 278.00p | 4599 |
10/06/2021 | 278.00p | 278.00p | 273.00p | 278.00p | 6702 |
09/06/2021 | 278.00p | 278.00p | 272.00p | 278.00p | 60000 |
08/06/2021 | 281.00p | 281.00p | 278.00p | 278.00p | 12500 |
07/06/2021 | 281.00p | 286.00p | 276.00p | 286.00p | 64387 |
04/06/2021 | 281.00p | 281.00p | 277.00p | 281.00p | 422 |
03/06/2021 | 281.00p | 285.90p | 276.00p | 281.00p | 34670 |
02/06/2021 | 281.00p | 286.00p | 276.00p | 281.00p | 2221550 |
01/06/2021 | 281.00p | 286.00p | 281.00p | 281.00p | 26 |
31/05/2021 | 275.00p | 286.00p | 273.07p | 281.00p | 28307 |
28/05/2021 | 275.00p | 286.00p | 273.07p | 281.00p | 28307 |
27/05/2021 | 275.00p | 280.00p | 271.11p | 275.00p | 5887 |
26/05/2021 | 270.00p | 275.00p | 270.00p | 275.00p | 5766 |
25/05/2021 | 270.00p | 270.00p | 266.21p | 270.00p | 1203 |
24/05/2021 | 271.00p | 276.00p | 266.00p | 270.00p | 10317 |
21/05/2021 | 273.00p | 273.00p | 271.00p | 271.00p | 35 |
20/05/2021 | 273.00p | 275.00p | 273.00p | 273.00p | 1520 |
19/05/2021 | 278.00p | 278.00p | 268.00p | 273.00p | 11150 |
18/05/2021 | 278.00p | 280.00p | 277.45p | 278.00p | 2327 |
17/05/2021 | 278.00p | 278.00p | 266.00p | 278.00p | 1 |
14/05/2021 | 278.00p | 284.00p | 272.00p | 278.00p | 5666 |
13/05/2021 | 278.00p | 278.00p | 271.00p | 278.00p | 2388 |
12/05/2021 | 278.00p | 278.00p | 271.00p | 278.00p | 485 |
11/05/2021 | 290.00p | 290.00p | 271.00p | 278.00p | 5134 |
10/05/2021 | 290.00p | 290.00p | 280.00p | 290.00p | 2024 |
07/05/2021 | 290.00p | 290.00p | 286.20p | 290.00p | 873 |
06/05/2021 | 290.00p | 290.00p | 285.51p | 290.00p | 2141 |
05/05/2021 | 290.00p | 300.00p | 284.00p | 290.00p | 16777 |
04/05/2021 | 290.00p | 300.00p | 275.00p | 280.00p | 18682 |
03/05/2021 | 290.00p | 291.89p | 290.00p | 290.00p | 1023 |
30/04/2021 | 290.00p | 291.89p | 290.00p | 290.00p | 1023 |
29/04/2021 | 290.00p | 292.00p | 284.00p | 290.00p | 23950 |
28/04/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
27/04/2021 | 290.00p | 300.00p | 279.75p | 290.00p | 1003496 |
26/04/2021 | 295.00p | 295.00p | 283.55p | 290.00p | 3243 |
23/04/2021 | 295.00p | 295.00p | 290.09p | 295.00p | 3448 |
22/04/2021 | 295.00p | 295.00p | 290.10p | 295.00p | 1044 |
21/04/2021 | 290.00p | 300.00p | 290.00p | 295.00p | 78 |
20/04/2021 | 290.00p | 302.00p | 285.51p | 295.00p | 188999 |
19/04/2021 | 270.00p | 300.00p | 267.00p | 290.00p | 196022 |
16/04/2021 | 270.00p | 280.00p | 265.85p | 270.00p | 336709 |
15/04/2021 | 265.00p | 280.00p | 265.00p | 270.00p | 1249591 |
14/04/2021 | 257.00p | 270.00p | 257.00p | 265.00p | 8900 |
13/04/2021 | 255.00p | 264.00p | 250.00p | 257.00p | 940624 |
12/04/2021 | 255.00p | 264.00p | 250.00p | 255.00p | 34687 |
09/04/2021 | 255.00p | 260.00p | 255.00p | 255.00p | 5924 |
08/04/2021 | 247.00p | 260.00p | 236.00p | 255.00p | 25316 |
07/04/2021 | 260.00p | 264.00p | 257.60p | 260.00p | 3877 |
06/04/2021 | 232.00p | 264.00p | 228.81p | 260.00p | 235699 |
05/04/2021 | 230.00p | 238.67p | 230.00p | 232.00p | 2215 |
02/04/2021 | 230.00p | 238.67p | 230.00p | 232.00p | 2215 |
01/04/2021 | 230.00p | 238.67p | 230.00p | 232.00p | 2215 |
31/03/2021 | 230.00p | 238.00p | 228.75p | 230.00p | 3404 |
30/03/2021 | 230.00p | 238.00p | 228.55p | 230.00p | 2689 |
29/03/2021 | 232.50p | 238.00p | 226.70p | 230.00p | 22615 |
26/03/2021 | 232.50p | 232.50p | 228.55p | 232.50p | 4000 |
25/03/2021 | 227.50p | 240.00p | 227.50p | 232.50p | 195189 |
24/03/2021 | 227.50p | 235.00p | 226.00p | 227.50p | 33101 |
23/03/2021 | 232.50p | 232.50p | 220.00p | 227.50p | 6176 |
22/03/2021 | 220.00p | 234.75p | 217.51p | 232.50p | 23956 |
*Close Price adjusted for both dividends and splits