Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 222.50p | 240.00p | 220.00p | 232.50p | 16084 |
28/09/2022 | 240.00p | 240.00p | 217.00p | 223.00p | 28117 |
27/09/2022 | 242.50p | 250.00p | 235.00p | 240.00p | 8399 |
26/09/2022 | 252.50p | 255.00p | 235.00p | 242.50p | 6877 |
23/09/2022 | 250.00p | 260.00p | 245.00p | 252.50p | 2304 |
22/09/2022 | 260.00p | 265.00p | 243.00p | 250.00p | 8485 |
21/09/2022 | 255.00p | 260.00p | 250.00p | 255.00p | 2510 |
20/09/2022 | 255.00p | 260.00p | 250.00p | 255.00p | 2774 |
19/09/2022 | 255.00p | 260.00p | 250.00p | 255.00p | 15658 |
16/09/2022 | 255.00p | 260.00p | 250.00p | 255.00p | 15658 |
15/09/2022 | 255.00p | 257.00p | 250.00p | 255.00p | 2370 |
14/09/2022 | 255.00p | 260.00p | 255.00p | 255.00p | 1306 |
13/09/2022 | 255.00p | 260.00p | 250.00p | 255.00p | 6046 |
12/09/2022 | 255.00p | 260.00p | 255.00p | 255.00p | 576 |
09/09/2022 | 255.00p | 260.00p | 255.00p | 255.00p | 9741 |
08/09/2022 | 255.00p | 260.00p | 250.00p | 255.00p | 48554 |
07/09/2022 | 260.00p | 265.00p | 255.00p | 255.00p | 10314 |
06/09/2022 | 260.00p | 265.00p | 260.00p | 260.00p | 3537 |
05/09/2022 | 250.00p | 265.00p | 245.00p | 260.00p | 21805 |
02/09/2022 | 240.00p | 255.00p | 230.00p | 250.00p | 10977 |
01/09/2022 | 254.50p | 254.50p | 235.00p | 240.00p | 44462 |
31/08/2022 | 260.00p | 265.00p | 250.00p | 255.00p | 20040 |
30/08/2022 | 278.50p | 285.00p | 260.00p | 270.00p | 32061 |
29/08/2022 | 265.00p | 297.00p | 264.50p | 272.00p | 99006 |
26/08/2022 | 265.00p | 297.00p | 264.50p | 272.00p | 99006 |
25/08/2022 | 260.00p | 270.00p | 256.00p | 265.00p | 71444 |
24/08/2022 | 260.00p | 270.00p | 250.00p | 260.00p | 5026 |
23/08/2022 | 260.00p | 270.00p | 250.00p | 260.00p | 123929 |
22/08/2022 | 247.50p | 270.00p | 247.50p | 260.00p | 11175 |
19/08/2022 | 247.50p | 255.00p | 240.00p | 247.50p | 7837 |
18/08/2022 | 247.50p | 255.00p | 240.00p | 247.50p | 2226 |
17/08/2022 | 247.50p | 255.00p | 240.00p | 247.50p | 14015 |
16/08/2022 | 242.50p | 255.00p | 242.00p | 247.50p | 4608 |
15/08/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 205903 |
12/08/2022 | 245.00p | 250.00p | 235.00p | 242.50p | 191 |
11/08/2022 | 242.50p | 242.50p | 235.00p | 242.50p | 2813 |
10/08/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 43724 |
09/08/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 1031 |
08/08/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 12890 |
05/08/2022 | 242.50p | 250.00p | 235.00p | 238.00p | 9668 |
04/08/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 9309 |
03/08/2022 | 242.50p | 250.00p | 235.00p | 240.00p | 22085 |
02/08/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 3916 |
01/08/2022 | 240.00p | 250.00p | 235.00p | 242.50p | 4715 |
29/07/2022 | 247.50p | 250.00p | 238.61p | 245.00p | 9332 |
28/07/2022 | 247.50p | 250.00p | 245.00p | 247.50p | 6032 |
27/07/2022 | 247.50p | 248.00p | 245.20p | 247.50p | 2725 |
26/07/2022 | 247.50p | 250.00p | 247.50p | 247.50p | 2080 |
25/07/2022 | 250.00p | 255.00p | 245.20p | 247.50p | 11131 |
22/07/2022 | 250.00p | 250.25p | 245.00p | 245.00p | 14952 |
21/07/2022 | 250.00p | 251.00p | 245.00p | 250.00p | 5355 |
20/07/2022 | 250.00p | 255.00p | 245.00p | 250.00p | 409 |
19/07/2022 | 250.00p | 255.00p | 245.00p | 250.00p | 2236 |
18/07/2022 | 250.00p | 253.00p | 245.00p | 250.00p | 4017 |
15/07/2022 | 250.00p | 255.00p | 245.00p | 250.00p | 8471 |
14/07/2022 | 250.00p | 253.00p | 245.00p | 245.00p | 4683 |
13/07/2022 | 250.00p | 255.00p | 249.00p | 250.00p | 3270 |
12/07/2022 | 250.00p | 253.00p | 249.50p | 250.00p | 615 |
11/07/2022 | 247.50p | 255.00p | 245.00p | 250.00p | 2025 |
08/07/2022 | 248.50p | 250.00p | 247.25p | 247.50p | 6293 |
07/07/2022 | 252.50p | 252.50p | 245.00p | 248.50p | 5433 |
06/07/2022 | 252.50p | 255.00p | 250.00p | 252.50p | 7167 |
05/07/2022 | 260.00p | 265.00p | 250.00p | 250.00p | 29786 |
04/07/2022 | 257.50p | 270.00p | 250.00p | 260.00p | 1134 |
01/07/2022 | 265.00p | 265.00p | 250.00p | 257.50p | 24923 |
30/06/2022 | 272.50p | 275.00p | 260.00p | 265.00p | 116205 |
29/06/2022 | 272.50p | 273.70p | 266.50p | 272.50p | 595 |
28/06/2022 | 272.50p | 274.00p | 266.00p | 272.50p | 2686 |
27/06/2022 | 272.50p | 275.90p | 265.00p | 272.50p | 17578 |
24/06/2022 | 272.50p | 276.00p | 271.16p | 272.50p | 2775 |
23/06/2022 | 272.50p | 277.80p | 270.11p | 272.50p | 855 |
22/06/2022 | 272.50p | 277.90p | 265.00p | 272.50p | 14790 |
21/06/2022 | 272.50p | 279.40p | 269.50p | 272.50p | 7923 |
20/06/2022 | 260.00p | 274.00p | 255.00p | 272.50p | 34225 |
17/06/2022 | 265.00p | 265.00p | 256.00p | 260.00p | 51989 |
16/06/2022 | 272.50p | 275.00p | 260.00p | 265.00p | 4366 |
15/06/2022 | 272.50p | 272.50p | 265.00p | 272.50p | 5670 |
14/06/2022 | 272.50p | 272.50p | 265.00p | 272.50p | 985 |
13/06/2022 | 280.00p | 285.00p | 265.00p | 265.00p | 12540 |
10/06/2022 | 280.00p | 283.40p | 275.00p | 280.00p | 5881 |
09/06/2022 | 272.50p | 294.60p | 265.00p | 280.00p | 42437 |
08/06/2022 | 255.00p | 275.00p | 250.00p | 267.50p | 23953 |
07/06/2022 | 246.50p | 260.00p | 245.00p | 255.00p | 14083 |
06/06/2022 | 248.50p | 257.00p | 240.00p | 246.50p | 6287 |
03/06/2022 | 252.50p | 260.00p | 247.65p | 248.50p | 37450 |
02/06/2022 | 252.50p | 260.00p | 247.65p | 248.50p | 37450 |
01/06/2022 | 252.50p | 260.00p | 247.65p | 248.50p | 25450 |
31/05/2022 | 252.50p | 252.50p | 251.00p | 252.50p | 1832 |
30/05/2022 | 240.00p | 260.00p | 240.00p | 252.50p | 20461 |
27/05/2022 | 240.00p | 245.00p | 240.00p | 240.00p | 7543 |
26/05/2022 | 237.50p | 245.00p | 235.00p | 240.00p | 13726 |
25/05/2022 | 237.50p | 245.00p | 237.00p | 237.50p | 36440 |
24/05/2022 | 237.50p | 245.00p | 237.50p | 237.50p | 6332 |
23/05/2022 | 237.50p | 245.00p | 237.00p | 237.50p | 2154 |
20/05/2022 | 237.50p | 245.00p | 234.66p | 237.50p | 6012 |
19/05/2022 | 237.50p | 245.00p | 234.66p | 237.50p | 1897 |
18/05/2022 | 237.50p | 254.00p | 234.50p | 237.50p | 12014 |
17/05/2022 | 237.50p | 247.00p | 230.00p | 247.00p | 10271 |
16/05/2022 | 237.50p | 240.50p | 232.15p | 237.50p | 10579 |
13/05/2022 | 237.50p | 241.68p | 231.45p | 237.50p | 10175 |
12/05/2022 | 237.50p | 239.00p | 230.00p | 237.50p | 509 |
11/05/2022 | 237.50p | 240.00p | 232.22p | 237.50p | 58 |
10/05/2022 | 237.50p | 245.00p | 235.00p | 237.50p | 3839 |
09/05/2022 | 245.00p | 250.00p | 230.00p | 235.00p | 17311 |
06/05/2022 | 245.00p | 246.77p | 240.00p | 245.00p | 3532 |
05/05/2022 | 245.00p | 246.77p | 240.90p | 245.00p | 22996 |
04/05/2022 | 245.00p | 247.00p | 240.00p | 245.00p | 1839 |
03/05/2022 | 245.00p | 247.90p | 241.50p | 245.00p | 8022 |
02/05/2022 | 245.00p | 250.00p | 242.10p | 245.00p | 6763 |
29/04/2022 | 245.00p | 250.00p | 242.10p | 245.00p | 6763 |
28/04/2022 | 245.00p | 248.00p | 242.10p | 245.00p | 4955 |
27/04/2022 | 246.50p | 251.00p | 240.00p | 245.00p | 15287 |
26/04/2022 | 246.50p | 251.00p | 242.08p | 246.50p | 212 |
25/04/2022 | 245.00p | 250.00p | 240.00p | 246.50p | 20058 |
22/04/2022 | 245.00p | 248.00p | 240.00p | 245.00p | 20551 |
21/04/2022 | 245.00p | 247.00p | 241.00p | 245.00p | 3612 |
20/04/2022 | 257.50p | 265.00p | 241.00p | 245.00p | 31124 |
19/04/2022 | 255.00p | 260.00p | 245.00p | 250.00p | 43687 |
18/04/2022 | 262.50p | 270.00p | 250.00p | 255.00p | 6950 |
15/04/2022 | 262.50p | 270.00p | 250.00p | 255.00p | 6950 |
14/04/2022 | 262.50p | 270.00p | 250.00p | 255.00p | 6950 |
13/04/2022 | 267.50p | 271.00p | 255.00p | 255.00p | 4329 |
12/04/2022 | 267.50p | 271.00p | 261.00p | 267.50p | 3935 |
11/04/2022 | 257.50p | 275.00p | 255.00p | 267.50p | 37016 |
08/04/2022 | 257.50p | 264.00p | 252.75p | 257.50p | 6097 |
07/04/2022 | 257.50p | 259.00p | 251.00p | 257.50p | 4110 |
06/04/2022 | 260.00p | 260.00p | 250.00p | 250.00p | 16501 |
05/04/2022 | 265.00p | 270.00p | 255.00p | 260.00p | 9888 |
04/04/2022 | 265.00p | 275.00p | 262.00p | 265.00p | 4837 |
01/04/2022 | 265.00p | 269.50p | 260.00p | 265.00p | 2883 |
31/03/2022 | 285.00p | 285.00p | 260.00p | 265.00p | 24210 |
30/03/2022 | 290.00p | 291.00p | 280.00p | 285.00p | 8775 |
29/03/2022 | 297.50p | 297.50p | 288.00p | 289.00p | 3721 |
28/03/2022 | 302.50p | 305.00p | 295.00p | 300.00p | 5502 |
25/03/2022 | 305.00p | 305.00p | 300.00p | 302.50p | 9205 |
24/03/2022 | 312.50p | 315.00p | 300.00p | 305.00p | 21757 |
23/03/2022 | 282.50p | 313.13p | 282.50p | 307.50p | 48756 |
22/03/2022 | 282.50p | 290.00p | 275.00p | 282.50p | 21607 |
21/03/2022 | 305.00p | 305.00p | 275.00p | 285.00p | 29835 |
18/03/2022 | 307.50p | 307.50p | 300.00p | 305.00p | 2719 |
17/03/2022 | 310.00p | 315.00p | 300.00p | 307.50p | 5659 |
16/03/2022 | 310.00p | 319.00p | 300.00p | 310.00p | 79830 |
15/03/2022 | 317.50p | 320.00p | 305.00p | 310.00p | 17968 |
14/03/2022 | 300.00p | 330.00p | 294.00p | 317.50p | 45854 |
11/03/2022 | 315.00p | 320.00p | 297.60p | 300.00p | 46841 |
10/03/2022 | 272.50p | 300.00p | 270.00p | 290.00p | 41878 |
09/03/2022 | 270.00p | 280.00p | 265.00p | 272.50p | 11326 |
08/03/2022 | 270.00p | 272.31p | 262.00p | 270.00p | 6849 |
07/03/2022 | 270.00p | 277.00p | 261.00p | 270.00p | 3613 |
04/03/2022 | 270.00p | 280.00p | 265.00p | 270.00p | 1666 |
03/03/2022 | 265.00p | 280.00p | 260.00p | 270.00p | 3388 |
02/03/2022 | 270.00p | 278.00p | 260.00p | 265.00p | 6204 |
01/03/2022 | 265.00p | 280.00p | 260.00p | 270.00p | 4415 |
28/02/2022 | 265.00p | 280.00p | 260.00p | 260.00p | 8758 |
25/02/2022 | 252.50p | 269.00p | 252.50p | 265.00p | 6435 |
24/02/2022 | 255.00p | 260.00p | 245.00p | 252.50p | 19914 |
23/02/2022 | 257.50p | 263.50p | 256.00p | 257.50p | 1221 |
22/02/2022 | 257.50p | 265.00p | 250.00p | 257.50p | 6369 |
21/02/2022 | 257.50p | 257.50p | 250.00p | 250.00p | 8759 |
18/02/2022 | 257.50p | 262.00p | 252.00p | 257.50p | 5310 |
17/02/2022 | 257.50p | 263.80p | 254.95p | 257.50p | 3156 |
16/02/2022 | 257.50p | 260.00p | 254.50p | 257.50p | 1244 |
15/02/2022 | 257.50p | 265.00p | 252.00p | 257.50p | 11361 |
14/02/2022 | 257.50p | 257.50p | 251.00p | 257.50p | 17660 |
11/02/2022 | 257.50p | 264.00p | 250.00p | 257.50p | 9604 |
10/02/2022 | 257.50p | 265.00p | 252.00p | 265.00p | 16947 |
09/02/2022 | 257.50p | 265.00p | 250.00p | 257.50p | 10899 |
08/02/2022 | 257.50p | 265.00p | 257.00p | 257.50p | 7033 |
07/02/2022 | 257.50p | 265.00p | 252.00p | 257.50p | 8701 |
04/02/2022 | 253.50p | 264.00p | 250.00p | 257.50p | 14280 |
03/02/2022 | 245.50p | 260.00p | 240.00p | 253.50p | 40677 |
02/02/2022 | 245.50p | 251.20p | 237.00p | 245.50p | 7940 |
01/02/2022 | 245.50p | 255.00p | 245.50p | 245.50p | 4611 |
31/01/2022 | 237.50p | 255.00p | 237.00p | 245.50p | 10162 |
28/01/2022 | 232.50p | 245.00p | 230.00p | 237.50p | 12347 |
27/01/2022 | 230.00p | 242.00p | 227.50p | 232.50p | 7415 |
26/01/2022 | 227.50p | 239.00p | 225.00p | 234.00p | 12853 |
25/01/2022 | 227.50p | 232.00p | 222.00p | 227.50p | 2259 |
24/01/2022 | 227.50p | 234.85p | 226.00p | 227.50p | 11750 |
21/01/2022 | 232.50p | 240.00p | 220.00p | 227.50p | 8645 |
20/01/2022 | 230.00p | 240.00p | 220.00p | 233.00p | 26378 |
19/01/2022 | 225.00p | 225.00p | 220.00p | 225.00p | 4566 |
18/01/2022 | 232.50p | 240.00p | 220.00p | 225.00p | 36334 |
17/01/2022 | 243.50p | 245.00p | 226.00p | 230.00p | 43381 |
14/01/2022 | 245.00p | 245.00p | 240.00p | 243.50p | 13325 |
13/01/2022 | 247.50p | 250.00p | 240.00p | 245.00p | 12588 |
12/01/2022 | 250.00p | 255.00p | 247.50p | 247.50p | 2710 |
10/01/2022 | 252.50p | 259.00p | 245.00p | 250.00p | 11759 |
07/01/2022 | 252.50p | 260.00p | 250.00p | 252.50p | 21108 |
06/01/2022 | 252.50p | 255.00p | 248.75p | 252.50p | 3076 |
05/01/2022 | 260.00p | 263.00p | 250.00p | 250.00p | 28518 |
04/01/2022 | 242.50p | 265.00p | 242.50p | 260.00p | 47201 |
03/01/2022 | 237.50p | 250.00p | 237.50p | 242.50p | 9528 |
31/12/2021 | 237.50p | 250.00p | 237.50p | 242.50p | 9528 |
30/12/2021 | 232.50p | 245.00p | 225.00p | 237.50p | 19792 |
29/12/2021 | 232.50p | 240.00p | 232.50p | 232.50p | 8638 |
28/12/2021 | 232.50p | 240.00p | 232.50p | 232.50p | 5880 |
27/12/2021 | 232.50p | 240.00p | 232.50p | 232.50p | 5880 |
24/12/2021 | 232.50p | 240.00p | 232.50p | 232.50p | 5880 |
23/12/2021 | 232.50p | 238.50p | 229.00p | 233.00p | 19063 |
*Close Price adjusted for both dividends and splits