Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
30/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
29/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
28/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
27/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
26/09/2022 | 281.00p | 290.00p | 281.00p | 281.00p | 7500 |
23/09/2022 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
22/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
21/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
20/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
19/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
16/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
15/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
14/09/2022 | 285.00p | 290.00p | 285.00p | 285.00p | 200 |
13/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
12/09/2022 | 285.00p | 285.00p | 280.10p | 285.00p | 1247 |
09/09/2022 | 285.00p | 290.00p | 280.00p | 290.00p | 3450 |
08/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
07/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
06/09/2022 | 285.00p | 285.00p | 281.30p | 285.00p | 3258 |
05/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
02/09/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
01/09/2022 | 285.00p | 285.00p | 282.00p | 285.00p | 1450 |
31/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
30/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
29/08/2022 | 285.00p | 289.90p | 285.00p | 285.00p | 500 |
26/08/2022 | 285.00p | 289.90p | 285.00p | 285.00p | 500 |
25/08/2022 | 285.00p | 289.00p | 285.00p | 285.00p | 500 |
24/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
23/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
22/08/2022 | 285.00p | 286.00p | 285.00p | 285.00p | 300 |
19/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
18/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
17/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
16/08/2022 | 284.00p | 285.00p | 283.00p | 285.00p | 17000 |
15/08/2022 | 284.00p | 284.00p | 284.00p | 284.00p | 0 |
12/08/2022 | 285.00p | 285.00p | 277.00p | 284.00p | 17000 |
11/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
10/08/2022 | 285.00p | 288.88p | 285.00p | 285.00p | 515 |
09/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
08/08/2022 | 285.00p | 285.00p | 280.50p | 285.00p | 7000 |
05/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
04/08/2022 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
03/08/2022 | 287.00p | 287.00p | 286.00p | 287.00p | 652 |
02/08/2022 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
01/08/2022 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
29/07/2022 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
28/07/2022 | 286.00p | 287.12p | 286.00p | 287.00p | 300 |
27/07/2022 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
26/07/2022 | 286.00p | 286.00p | 284.00p | 286.00p | 1625 |
25/07/2022 | 283.00p | 289.86p | 283.00p | 286.00p | 6863 |
22/07/2022 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
21/07/2022 | 283.00p | 283.00p | 276.00p | 283.00p | 3498 |
20/07/2022 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
19/07/2022 | 286.00p | 286.00p | 283.00p | 283.00p | 10000 |
18/07/2022 | 286.00p | 286.00p | 285.00p | 286.00p | 2748 |
15/07/2022 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
14/07/2022 | 288.00p | 288.00p | 285.60p | 286.00p | 200 |
13/07/2022 | 288.00p | 288.00p | 282.00p | 288.00p | 2500 |
12/07/2022 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
11/07/2022 | 288.00p | 288.00p | 282.00p | 288.00p | 1268 |
08/07/2022 | 288.00p | 288.00p | 282.00p | 288.00p | 2005 |
07/07/2022 | 290.00p | 290.00p | 282.06p | 288.00p | 4482 |
06/07/2022 | 294.00p | 294.00p | 288.00p | 290.00p | 5000 |
05/07/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
04/07/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
01/07/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
30/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
29/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
28/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
27/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
24/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
23/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
22/06/2022 | 294.00p | 294.00p | 286.00p | 294.00p | 5150 |
21/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
20/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
17/06/2022 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
16/06/2022 | 297.00p | 297.00p | 288.54p | 294.00p | 2200 |
15/06/2022 | 297.00p | 297.00p | 288.00p | 297.00p | 432 |
14/06/2022 | 298.00p | 299.00p | 288.00p | 288.00p | 3649 |
13/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 327 |
10/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
09/06/2022 | 300.00p | 300.00p | 298.00p | 298.00p | 0 |
08/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
07/06/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
06/06/2022 | 298.00p | 304.24p | 298.00p | 298.00p | 945 |
03/06/2022 | 298.00p | 306.00p | 298.00p | 298.00p | 15 |
02/06/2022 | 298.00p | 306.00p | 298.00p | 298.00p | 15 |
01/06/2022 | 298.00p | 306.00p | 298.00p | 298.00p | 15 |
31/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
30/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
27/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
26/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
25/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
24/05/2022 | 298.00p | 298.00p | 290.05p | 298.00p | 577 |
23/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
20/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
19/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
18/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
17/05/2022 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
16/05/2022 | 297.00p | 304.24p | 297.00p | 298.00p | 520 |
13/05/2022 | 305.00p | 305.00p | 297.00p | 297.00p | 0 |
12/05/2022 | 312.00p | 312.00p | 304.00p | 305.00p | 2200 |
11/05/2022 | 312.00p | 312.00p | 304.00p | 312.00p | 0 |
10/05/2022 | 312.00p | 312.00p | 304.00p | 304.00p | 7890 |
09/05/2022 | 312.00p | 320.00p | 312.00p | 312.00p | 0 |
06/05/2022 | 312.00p | 320.00p | 304.00p | 320.00p | 5626 |
05/05/2022 | 312.00p | 312.00p | 306.00p | 312.00p | 6000 |
04/05/2022 | 312.00p | 318.00p | 309.00p | 312.00p | 15035 |
03/05/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
29/04/2022 | 312.00p | 312.00p | 304.00p | 304.00p | 56 |
28/04/2022 | 312.00p | 312.00p | 306.00p | 306.00p | 118 |
27/04/2022 | 312.00p | 312.00p | 309.28p | 312.00p | 1079 |
26/04/2022 | 312.00p | 312.00p | 309.28p | 312.00p | 207 |
25/04/2022 | 312.00p | 320.00p | 304.00p | 312.00p | 11110 |
22/04/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
21/04/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
20/04/2022 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
19/04/2022 | 312.00p | 320.00p | 306.00p | 312.00p | 16163 |
18/04/2022 | 309.00p | 316.00p | 306.00p | 312.00p | 5439 |
15/04/2022 | 309.00p | 316.00p | 306.00p | 312.00p | 5439 |
14/04/2022 | 309.00p | 316.00p | 306.00p | 312.00p | 5439 |
13/04/2022 | 309.00p | 313.90p | 309.00p | 309.00p | 500 |
12/04/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
11/04/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
08/04/2022 | 307.00p | 313.02p | 307.00p | 309.00p | 1033 |
07/04/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
06/04/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
05/04/2022 | 307.00p | 307.00p | 305.00p | 307.00p | 3000 |
04/04/2022 | 307.00p | 316.00p | 307.00p | 316.00p | 570 |
01/04/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
31/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
30/03/2022 | 307.00p | 307.00p | 305.00p | 307.00p | 3000 |
29/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
28/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
25/03/2022 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
24/03/2022 | 305.00p | 307.00p | 305.00p | 307.00p | 0 |
23/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
22/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
21/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
18/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
17/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
16/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
15/03/2022 | 305.00p | 307.00p | 305.00p | 305.00p | 3594 |
14/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
11/03/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
10/03/2022 | 305.00p | 305.00p | 303.00p | 305.00p | 0 |
09/03/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
08/03/2022 | 302.00p | 306.00p | 302.00p | 303.00p | 3000 |
07/03/2022 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
04/03/2022 | 302.00p | 304.00p | 302.00p | 302.00p | 630 |
03/03/2022 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
02/03/2022 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
01/03/2022 | 303.00p | 304.00p | 296.88p | 302.00p | 2862 |
28/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
25/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
24/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
23/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
22/02/2022 | 310.00p | 310.00p | 307.00p | 310.00p | 5000 |
21/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
18/02/2022 | 309.00p | 310.00p | 306.30p | 310.00p | 1272 |
17/02/2022 | 307.00p | 310.00p | 306.50p | 309.00p | 7123 |
16/02/2022 | 305.00p | 307.00p | 305.00p | 307.00p | 5000 |
15/02/2022 | 309.00p | 309.00p | 305.00p | 306.00p | 2001 |
14/02/2022 | 309.00p | 309.00p | 305.00p | 309.00p | 951772 |
11/02/2022 | 312.00p | 312.00p | 308.40p | 312.00p | 1319 |
10/02/2022 | 310.00p | 312.00p | 310.00p | 312.00p | 900 |
09/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
08/02/2022 | 312.00p | 312.00p | 309.96p | 310.00p | 4500 |
07/02/2022 | 313.00p | 313.00p | 312.00p | 312.00p | 0 |
04/02/2022 | 315.00p | 315.00p | 310.00p | 313.00p | 1200 |
03/02/2022 | 315.00p | 316.10p | 310.00p | 315.00p | 3179 |
02/02/2022 | 315.00p | 315.00p | 310.00p | 315.00p | 620 |
01/02/2022 | 314.00p | 314.00p | 308.96p | 314.00p | 4086 |
31/01/2022 | 313.00p | 316.00p | 308.60p | 316.00p | 6035 |
28/01/2022 | 315.00p | 316.90p | 313.00p | 313.00p | 468 |
27/01/2022 | 313.00p | 315.00p | 313.00p | 315.00p | 0 |
26/01/2022 | 314.00p | 314.00p | 310.50p | 313.00p | 1455 |
25/01/2022 | 314.00p | 314.00p | 308.55p | 314.00p | 1227 |
24/01/2022 | 314.00p | 314.00p | 310.50p | 314.00p | 3014 |
21/01/2022 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
20/01/2022 | 313.00p | 318.50p | 312.00p | 315.00p | 2633 |
19/01/2022 | 314.00p | 314.00p | 312.00p | 312.00p | 2318 |
18/01/2022 | 315.00p | 315.00p | 311.96p | 314.00p | 3039 |
17/01/2022 | 314.00p | 315.00p | 313.20p | 315.00p | 163 |
14/01/2022 | 314.00p | 318.68p | 314.00p | 314.00p | 1568 |
13/01/2022 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
12/01/2022 | 316.00p | 316.00p | 311.55p | 314.00p | 940 |
10/01/2022 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
07/01/2022 | 314.00p | 318.56p | 314.00p | 316.00p | 309 |
06/01/2022 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
05/01/2022 | 314.00p | 314.00p | 310.00p | 314.00p | 3500 |
04/01/2022 | 314.00p | 314.00p | 310.00p | 314.00p | 100 |
31/12/2021 | 309.00p | 309.00p | 308.00p | 308.00p | 83 |
30/12/2021 | 309.00p | 309.00p | 308.00p | 308.00p | 2000 |
29/12/2021 | 309.00p | 312.00p | 308.30p | 309.00p | 1915 |
28/12/2021 | 309.00p | 309.00p | 308.80p | 309.00p | 417 |
27/12/2021 | 309.00p | 309.00p | 308.80p | 309.00p | 417 |
24/12/2021 | 309.00p | 309.00p | 308.80p | 309.00p | 417 |
23/12/2021 | 309.00p | 310.00p | 309.00p | 309.00p | 628 |
*Close Price adjusted for both dividends and splits