Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 312.00p | 312.00p | 310.00p | 310.00p | 1600 |
21/12/2021 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
20/12/2021 | 312.00p | 312.00p | 310.04p | 312.00p | 338 |
17/12/2021 | 313.00p | 313.00p | 312.00p | 312.00p | 0 |
16/12/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
15/12/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
14/12/2021 | 314.00p | 314.00p | 312.00p | 313.00p | 3317 |
13/12/2021 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
10/12/2021 | 315.00p | 316.00p | 314.00p | 314.00p | 770 |
09/12/2021 | 316.00p | 316.00p | 311.40p | 315.00p | 5000 |
08/12/2021 | 314.00p | 320.00p | 314.00p | 316.00p | 1150 |
07/12/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
06/12/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
03/12/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
02/12/2021 | 309.00p | 311.00p | 309.00p | 309.00p | 2694 |
01/12/2021 | 309.00p | 316.00p | 309.00p | 309.00p | 25 |
30/11/2021 | 305.00p | 308.00p | 305.00p | 307.00p | 0 |
29/11/2021 | 304.00p | 305.00p | 304.00p | 305.00p | 0 |
26/11/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 88 |
25/11/2021 | 306.00p | 306.00p | 304.00p | 304.00p | 0 |
24/11/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
23/11/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
22/11/2021 | 304.00p | 304.00p | 298.60p | 304.00p | 2500 |
19/11/2021 | 305.00p | 305.00p | 300.10p | 304.00p | 3000 |
18/11/2021 | 305.00p | 305.00p | 300.10p | 305.00p | 2000 |
17/11/2021 | 304.00p | 305.00p | 301.00p | 305.00p | 0 |
16/11/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
15/11/2021 | 301.00p | 304.00p | 298.00p | 301.00p | 9088 |
12/11/2021 | 301.00p | 305.00p | 297.25p | 301.00p | 14823 |
11/11/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
10/11/2021 | 301.00p | 301.00p | 297.00p | 301.00p | 640 |
09/11/2021 | 300.00p | 305.00p | 295.00p | 301.00p | 9195 |
08/11/2021 | 300.00p | 300.00p | 294.25p | 300.00p | 1000 |
05/11/2021 | 297.00p | 300.00p | 297.00p | 300.00p | 750 |
04/11/2021 | 297.00p | 299.00p | 297.00p | 297.00p | 5350 |
03/11/2021 | 297.00p | 297.00p | 295.00p | 297.00p | 3000 |
02/11/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
01/11/2021 | 297.00p | 301.89p | 295.00p | 297.00p | 1406 |
29/10/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
28/10/2021 | 297.00p | 302.00p | 297.00p | 297.00p | 0 |
27/10/2021 | 297.00p | 302.00p | 297.00p | 302.00p | 200 |
26/10/2021 | 297.00p | 301.90p | 297.00p | 297.00p | 17190 |
25/10/2021 | 297.00p | 298.40p | 297.00p | 297.00p | 4270 |
22/10/2021 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
21/10/2021 | 300.00p | 302.00p | 297.00p | 297.00p | 7700 |
20/10/2021 | 299.00p | 300.00p | 297.00p | 300.00p | 1859 |
19/10/2021 | 294.00p | 299.00p | 294.00p | 299.00p | 1005 |
18/10/2021 | 292.00p | 294.00p | 292.00p | 294.00p | 2287 |
15/10/2021 | 291.00p | 296.00p | 291.00p | 292.00p | 2168 |
14/10/2021 | 284.00p | 291.00p | 284.00p | 291.00p | 7916 |
13/10/2021 | 282.00p | 285.00p | 280.00p | 284.00p | 2760 |
12/10/2021 | 287.00p | 290.00p | 277.00p | 281.00p | 7070 |
11/10/2021 | 289.00p | 289.00p | 287.50p | 289.00p | 341 |
08/10/2021 | 295.00p | 295.00p | 290.00p | 290.00p | 2850 |
07/10/2021 | 295.00p | 295.00p | 290.50p | 295.00p | 775 |
06/10/2021 | 295.00p | 296.00p | 290.00p | 292.00p | 38818 |
05/10/2021 | 301.00p | 302.00p | 292.00p | 300.00p | 6406 |
04/10/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
01/10/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
30/09/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
29/09/2021 | 301.00p | 305.90p | 301.00p | 301.00p | 1692 |
28/09/2021 | 306.00p | 306.00p | 300.36p | 301.00p | 369 |
27/09/2021 | 303.00p | 306.00p | 303.00p | 306.00p | 0 |
24/09/2021 | 304.00p | 304.00p | 303.00p | 303.00p | 0 |
23/09/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
22/09/2021 | 305.00p | 305.00p | 299.55p | 304.00p | 4026 |
21/09/2021 | 304.00p | 308.00p | 304.00p | 305.00p | 0 |
20/09/2021 | 304.00p | 308.00p | 304.00p | 308.00p | 850 |
17/09/2021 | 306.00p | 306.00p | 302.50p | 304.00p | 40098 |
16/09/2021 | 307.00p | 307.00p | 300.00p | 306.00p | 9476 |
15/09/2021 | 308.00p | 308.00p | 302.00p | 307.00p | 2839 |
14/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
13/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
10/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
09/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
08/09/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
07/09/2021 | 309.00p | 309.00p | 308.00p | 308.00p | 0 |
06/09/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
03/09/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
02/09/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
01/09/2021 | 309.00p | 309.10p | 304.00p | 309.00p | 1174 |
31/08/2021 | 309.00p | 310.00p | 304.00p | 309.00p | 2614 |
30/08/2021 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
27/08/2021 | 308.00p | 309.00p | 308.00p | 309.00p | 0 |
26/08/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
25/08/2021 | 307.00p | 309.00p | 304.00p | 309.00p | 278 |
24/08/2021 | 309.00p | 309.00p | 307.00p | 307.00p | 0 |
23/08/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
20/08/2021 | 309.00p | 309.00p | 304.00p | 309.00p | 1656 |
19/08/2021 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
18/08/2021 | 307.00p | 309.00p | 304.00p | 309.00p | 124265 |
17/08/2021 | 308.00p | 308.00p | 307.00p | 307.00p | 3250 |
16/08/2021 | 309.00p | 316.00p | 308.00p | 308.00p | 251 |
13/08/2021 | 309.00p | 316.00p | 302.00p | 316.00p | 6029 |
12/08/2021 | 308.00p | 316.00p | 300.32p | 316.00p | 6032 |
11/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
10/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
09/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
06/08/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
05/08/2021 | 308.00p | 308.00p | 300.00p | 308.00p | 400 |
04/08/2021 | 308.00p | 308.00p | 304.00p | 308.00p | 0 |
03/08/2021 | 309.00p | 309.00p | 300.00p | 304.00p | 7694 |
02/08/2021 | 309.00p | 309.00p | 302.20p | 309.00p | 1549 |
30/07/2021 | 309.00p | 309.00p | 302.10p | 309.00p | 229 |
29/07/2021 | 305.00p | 309.00p | 304.00p | 309.00p | 2338 |
28/07/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
27/07/2021 | 307.00p | 307.00p | 305.00p | 305.00p | 0 |
26/07/2021 | 307.00p | 307.00p | 300.00p | 307.00p | 1299 |
23/07/2021 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
22/07/2021 | 307.00p | 307.00p | 300.00p | 307.00p | 2479 |
21/07/2021 | 306.00p | 308.25p | 300.00p | 307.00p | 5781 |
20/07/2021 | 308.00p | 308.60p | 302.00p | 308.00p | 975 |
19/07/2021 | 308.00p | 309.00p | 308.00p | 308.00p | 200 |
16/07/2021 | 308.00p | 310.16p | 308.00p | 308.00p | 100 |
15/07/2021 | 308.00p | 311.00p | 308.00p | 308.00p | 100 |
14/07/2021 | 308.00p | 312.00p | 308.00p | 308.00p | 100 |
13/07/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
12/07/2021 | 308.00p | 308.00p | 302.00p | 308.00p | 614 |
09/07/2021 | 308.00p | 308.00p | 305.60p | 308.00p | 250 |
08/07/2021 | 308.00p | 308.00p | 302.00p | 308.00p | 852 |
07/07/2021 | 308.00p | 313.88p | 308.00p | 308.00p | 100 |
06/07/2021 | 308.00p | 308.00p | 307.00p | 308.00p | 4338 |
05/07/2021 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
02/07/2021 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
01/07/2021 | 310.00p | 311.00p | 309.00p | 311.00p | 0 |
30/06/2021 | 307.00p | 309.00p | 307.00p | 309.00p | 0 |
29/06/2021 | 307.00p | 307.00p | 302.00p | 307.00p | 2 |
28/06/2021 | 306.00p | 307.00p | 302.00p | 307.00p | 671 |
25/06/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
24/06/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
23/06/2021 | 307.00p | 307.00p | 306.00p | 306.00p | 0 |
22/06/2021 | 313.00p | 313.00p | 304.00p | 307.00p | 1459 |
21/06/2021 | 312.00p | 312.00p | 308.00p | 310.00p | 325 |
18/06/2021 | 315.00p | 315.00p | 310.00p | 315.00p | 200 |
17/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
16/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
15/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
14/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
11/06/2021 | 315.00p | 315.00p | 310.00p | 315.00p | 2892 |
10/06/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
09/06/2021 | 313.00p | 314.00p | 308.00p | 314.00p | 2854 |
08/06/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
07/06/2021 | 313.00p | 314.00p | 313.00p | 313.00p | 0 |
04/06/2021 | 314.00p | 314.00p | 313.00p | 313.00p | 0 |
03/06/2021 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
02/06/2021 | 305.00p | 314.00p | 305.00p | 314.00p | 0 |
01/06/2021 | 305.00p | 305.00p | 302.00p | 305.00p | 1800 |
31/05/2021 | 305.00p | 305.00p | 304.00p | 305.00p | 0 |
28/05/2021 | 305.00p | 305.00p | 304.00p | 305.00p | 0 |
27/05/2021 | 304.00p | 307.56p | 304.00p | 304.00p | 100 |
26/05/2021 | 304.00p | 307.59p | 304.00p | 304.00p | 100 |
25/05/2021 | 304.00p | 304.00p | 300.00p | 302.00p | 1890 |
24/05/2021 | 298.00p | 307.50p | 298.00p | 303.00p | 41 |
21/05/2021 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
20/05/2021 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
19/05/2021 | 304.00p | 304.00p | 294.00p | 298.00p | 116 |
18/05/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 3000 |
17/05/2021 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
14/05/2021 | 304.00p | 304.00p | 300.00p | 304.00p | 2500 |
13/05/2021 | 306.00p | 306.00p | 304.00p | 304.00p | 0 |
12/05/2021 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
11/05/2021 | 306.00p | 311.40p | 300.00p | 306.00p | 3631 |
10/05/2021 | 306.00p | 306.00p | 300.12p | 306.00p | 4136 |
07/05/2021 | 305.00p | 305.00p | 300.10p | 302.00p | 7663 |
06/05/2021 | 299.00p | 305.00p | 299.00p | 305.00p | 0 |
05/05/2021 | 299.00p | 300.00p | 299.00p | 299.00p | 789 |
04/05/2021 | 299.00p | 299.00p | 298.55p | 299.00p | 2180 |
03/05/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
30/04/2021 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
29/04/2021 | 299.00p | 299.00p | 298.55p | 299.00p | 930 |
28/04/2021 | 301.00p | 301.00p | 298.00p | 299.00p | 5678 |
27/04/2021 | 304.00p | 304.00p | 299.80p | 301.00p | 450 |
26/04/2021 | 304.00p | 304.00p | 298.00p | 304.00p | 8430 |
23/04/2021 | 304.00p | 304.00p | 303.00p | 304.00p | 0 |
22/04/2021 | 304.00p | 304.60p | 304.00p | 304.00p | 1451 |
21/04/2021 | 307.00p | 307.00p | 299.00p | 304.00p | 8626 |
20/04/2021 | 313.00p | 313.00p | 307.00p | 307.00p | 1500 |
19/04/2021 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
16/04/2021 | 313.00p | 313.00p | 308.00p | 313.00p | 2580 |
15/04/2021 | 313.00p | 313.00p | 308.00p | 313.00p | 736 |
14/04/2021 | 313.00p | 313.00p | 308.00p | 313.00p | 783 |
13/04/2021 | 310.00p | 311.00p | 306.00p | 311.00p | 806449 |
12/04/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 1500 |
09/04/2021 | 305.00p | 305.00p | 301.00p | 305.00p | 717 |
08/04/2021 | 305.00p | 305.00p | 301.00p | 305.00p | 350 |
07/04/2021 | 303.00p | 305.00p | 303.00p | 305.00p | 0 |
06/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 322 |
05/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 1163 |
02/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 1163 |
01/04/2021 | 303.00p | 305.00p | 303.00p | 303.00p | 1163 |
31/03/2021 | 303.00p | 303.00p | 300.00p | 303.00p | 0 |
30/03/2021 | 305.00p | 305.00p | 300.00p | 300.00p | 19475 |
29/03/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 430349 |
26/03/2021 | 303.00p | 305.00p | 303.00p | 305.00p | 22714 |
25/03/2021 | 302.00p | 305.00p | 302.00p | 302.00p | 350 |
24/03/2021 | 301.00p | 305.00p | 299.00p | 302.00p | 44423 |
23/03/2021 | 303.00p | 303.00p | 299.00p | 301.00p | 65394 |
22/03/2021 | 301.00p | 301.00p | 296.00p | 296.00p | 180443 |
19/03/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
18/03/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
*Close Price adjusted for both dividends and splits