Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 220.00p | 225.00p | 210.00p | 225.00p | 2847 |
30/09/2022 | 235.00p | 235.00p | 218.00p | 220.00p | 1470 |
29/09/2022 | 240.00p | 240.00p | 235.00p | 235.00p | 0 |
28/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
27/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
26/09/2022 | 255.00p | 255.00p | 250.00p | 255.00p | 30 |
23/09/2022 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
22/09/2022 | 255.00p | 255.00p | 250.20p | 255.00p | 244 |
21/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
20/09/2022 | 255.00p | 255.00p | 250.20p | 255.00p | 2222 |
19/09/2022 | 255.00p | 255.00p | 250.20p | 255.00p | 16 |
16/09/2022 | 255.00p | 255.00p | 250.20p | 255.00p | 16 |
15/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
14/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
13/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
12/09/2022 | 255.00p | 255.00p | 254.22p | 255.00p | 1571 |
09/09/2022 | 255.00p | 255.00p | 250.00p | 255.00p | 1137 |
08/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
07/09/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
06/09/2022 | 255.00p | 255.00p | 250.00p | 255.00p | 120 |
05/09/2022 | 261.00p | 261.00p | 255.00p | 255.00p | 1 |
02/09/2022 | 261.00p | 261.00p | 253.99p | 261.00p | 2700 |
01/09/2022 | 275.00p | 275.00p | 252.00p | 261.00p | 11053 |
31/08/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
30/08/2022 | 275.00p | 275.00p | 274.00p | 275.00p | 840 |
29/08/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
26/08/2022 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
25/08/2022 | 280.00p | 280.00p | 270.00p | 275.00p | 259 |
24/08/2022 | 280.00p | 290.00p | 270.00p | 280.00p | 1019 |
23/08/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
22/08/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
19/08/2022 | 280.00p | 286.00p | 280.00p | 280.00p | 5000 |
18/08/2022 | 290.00p | 290.00p | 280.00p | 280.00p | 500 |
17/08/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
16/08/2022 | 290.00p | 290.00p | 281.00p | 290.00p | 500 |
15/08/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
12/08/2022 | 295.00p | 295.00p | 286.00p | 290.00p | 1000 |
11/08/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/08/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
09/08/2022 | 295.00p | 295.00p | 291.00p | 295.00p | 23552 |
08/08/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
05/08/2022 | 295.00p | 295.00p | 280.00p | 295.00p | 2381 |
04/08/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
03/08/2022 | 295.00p | 295.00p | 281.00p | 295.00p | 2035 |
02/08/2022 | 295.00p | 295.00p | 291.00p | 295.00p | 40000 |
01/08/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
29/07/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
28/07/2022 | 295.00p | 295.00p | 294.80p | 295.00p | 773 |
27/07/2022 | 295.00p | 295.00p | 290.00p | 295.00p | 94 |
26/07/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
25/07/2022 | 295.00p | 295.00p | 294.90p | 295.00p | 2500 |
22/07/2022 | 305.00p | 305.00p | 270.00p | 295.00p | 13330 |
21/07/2022 | 305.00p | 307.00p | 305.00p | 305.00p | 3000 |
20/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
19/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
18/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
15/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
14/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
13/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
12/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
11/07/2022 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
08/07/2022 | 305.00p | 305.00p | 293.48p | 305.00p | 3000 |
07/07/2022 | 310.00p | 310.00p | 300.00p | 305.00p | 1000 |
06/07/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
05/07/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/07/2022 | 310.00p | 310.00p | 301.00p | 310.00p | 181 |
01/07/2022 | 310.00p | 310.00p | 301.00p | 310.00p | 204 |
30/06/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
29/06/2022 | 310.00p | 316.00p | 310.00p | 310.00p | 727 |
28/06/2022 | 310.00p | 310.00p | 302.50p | 310.00p | 50000 |
27/06/2022 | 310.00p | 310.00p | 302.21p | 310.00p | 8500 |
24/06/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
23/06/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
22/06/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
21/06/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
20/06/2022 | 310.00p | 310.00p | 301.10p | 310.00p | 324 |
17/06/2022 | 310.00p | 310.00p | 301.00p | 310.00p | 320 |
16/06/2022 | 310.00p | 310.00p | 300.05p | 310.00p | 2 |
15/06/2022 | 310.00p | 310.00p | 300.01p | 310.00p | 253 |
14/06/2022 | 310.00p | 310.00p | 300.00p | 310.00p | 1840 |
13/06/2022 | 310.00p | 318.00p | 302.00p | 310.00p | 38 |
10/06/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
09/06/2022 | 310.00p | 310.00p | 301.00p | 310.00p | 5279 |
08/06/2022 | 310.00p | 310.00p | 300.00p | 310.00p | 68160 |
07/06/2022 | 310.00p | 310.00p | 300.00p | 310.00p | 300 |
06/06/2022 | 315.00p | 320.00p | 310.00p | 310.00p | 801 |
03/06/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
02/06/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
01/06/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
31/05/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
30/05/2022 | 315.00p | 317.40p | 315.00p | 315.00p | 769 |
27/05/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
26/05/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
25/05/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
24/05/2022 | 315.00p | 315.00p | 310.00p | 315.00p | 900 |
23/05/2022 | 315.00p | 317.00p | 310.00p | 315.00p | 1874 |
20/05/2022 | 315.00p | 317.40p | 310.01p | 315.00p | 245 |
19/05/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
18/05/2022 | 315.00p | 318.00p | 310.00p | 315.00p | 3000 |
17/05/2022 | 325.00p | 325.00p | 310.00p | 315.00p | 300 |
16/05/2022 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/05/2022 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/05/2022 | 325.00p | 325.00p | 325.00p | 325.00p | 300 |
11/05/2022 | 330.00p | 330.00p | 320.00p | 325.00p | 500 |
10/05/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
09/05/2022 | 330.00p | 330.00p | 325.00p | 330.00p | 4750 |
06/05/2022 | 330.00p | 330.00p | 325.00p | 330.00p | 550 |
05/05/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
04/05/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
03/05/2022 | 330.00p | 333.00p | 330.00p | 330.00p | 5000 |
02/05/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
29/04/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
28/04/2022 | 330.00p | 333.00p | 330.00p | 330.00p | 747 |
27/04/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
26/04/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
25/04/2022 | 330.00p | 330.00p | 323.40p | 330.00p | 1114 |
22/04/2022 | 330.00p | 330.00p | 323.00p | 330.00p | 13500 |
21/04/2022 | 330.00p | 337.00p | 323.67p | 330.00p | 3334 |
20/04/2022 | 330.00p | 330.00p | 323.67p | 330.00p | 1000 |
19/04/2022 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
18/04/2022 | 330.00p | 330.00p | 323.67p | 330.00p | 850 |
15/04/2022 | 330.00p | 330.00p | 323.67p | 330.00p | 850 |
14/04/2022 | 330.00p | 330.00p | 323.67p | 330.00p | 850 |
13/04/2022 | 330.00p | 330.00p | 318.00p | 330.00p | 10000 |
12/04/2022 | 330.00p | 337.00p | 320.00p | 330.00p | 25700 |
11/04/2022 | 335.00p | 335.00p | 320.00p | 330.00p | 9077 |
08/04/2022 | 335.00p | 335.00p | 325.51p | 335.00p | 10 |
07/04/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
06/04/2022 | 335.00p | 335.00p | 325.79p | 335.00p | 9975 |
05/04/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
04/04/2022 | 335.00p | 343.40p | 333.00p | 335.00p | 1507 |
01/04/2022 | 335.00p | 335.00p | 321.55p | 335.00p | 500 |
31/03/2022 | 325.00p | 335.00p | 314.50p | 335.00p | 23605 |
30/03/2022 | 335.00p | 350.00p | 335.00p | 335.00p | 709 |
29/03/2022 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
28/03/2022 | 335.00p | 335.00p | 330.50p | 335.00p | 345 |
25/03/2022 | 335.00p | 335.00p | 330.50p | 335.00p | 100 |
24/03/2022 | 325.00p | 344.29p | 325.00p | 335.00p | 2900 |
23/03/2022 | 315.00p | 330.00p | 315.00p | 325.00p | 900 |
22/03/2022 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
21/03/2022 | 315.00p | 315.00p | 306.40p | 315.00p | 244 |
18/03/2022 | 287.00p | 320.00p | 287.00p | 315.00p | 9700 |
17/03/2022 | 277.00p | 299.00p | 269.83p | 287.00p | 5706 |
16/03/2022 | 277.00p | 290.00p | 277.00p | 277.00p | 500 |
15/03/2022 | 272.00p | 280.00p | 272.00p | 277.00p | 2256300 |
14/03/2022 | 272.00p | 280.00p | 270.50p | 272.00p | 39200 |
11/03/2022 | 272.00p | 280.00p | 272.00p | 272.00p | 5356 |
10/03/2022 | 272.00p | 279.00p | 264.80p | 272.00p | 5907 |
09/03/2022 | 272.00p | 278.00p | 272.00p | 272.00p | 715 |
08/03/2022 | 272.00p | 272.00p | 270.00p | 272.00p | 5000 |
07/03/2022 | 280.00p | 280.00p | 262.00p | 272.00p | 2052 |
04/03/2022 | 295.00p | 295.00p | 270.00p | 280.00p | 5930 |
03/03/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
02/03/2022 | 295.00p | 295.00p | 280.00p | 295.00p | 17584 |
01/03/2022 | 305.00p | 305.00p | 292.00p | 295.00p | 761 |
28/02/2022 | 305.00p | 305.00p | 304.22p | 305.00p | 915 |
25/02/2022 | 305.00p | 305.00p | 300.00p | 305.00p | 959 |
24/02/2022 | 305.00p | 309.99p | 300.00p | 305.00p | 1319 |
23/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
22/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
21/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
18/02/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
17/02/2022 | 310.00p | 310.00p | 305.00p | 310.00p | 2500 |
16/02/2022 | 310.00p | 310.00p | 308.90p | 310.00p | 8500 |
15/02/2022 | 315.00p | 315.00p | 301.00p | 310.00p | 4655 |
14/02/2022 | 325.00p | 327.49p | 306.00p | 315.00p | 18016 |
11/02/2022 | 325.00p | 326.86p | 311.50p | 325.00p | 3798 |
10/02/2022 | 325.00p | 329.50p | 310.00p | 325.00p | 4500 |
09/02/2022 | 325.00p | 325.00p | 320.00p | 325.00p | 2000 |
08/02/2022 | 333.00p | 337.57p | 310.91p | 325.00p | 6500 |
07/02/2022 | 333.00p | 338.46p | 333.00p | 333.00p | 1000 |
04/02/2022 | 333.00p | 338.90p | 333.00p | 333.00p | 5700 |
03/02/2022 | 340.00p | 340.00p | 330.00p | 333.00p | 1185 |
02/02/2022 | 345.00p | 345.00p | 320.00p | 340.00p | 11308 |
01/02/2022 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
31/01/2022 | 345.00p | 345.00p | 336.20p | 345.00p | 400 |
28/01/2022 | 345.00p | 359.99p | 345.00p | 345.00p | 1775 |
27/01/2022 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
26/01/2022 | 330.00p | 349.99p | 330.00p | 345.00p | 5000 |
25/01/2022 | 355.00p | 355.00p | 321.00p | 330.00p | 4000 |
24/01/2022 | 380.00p | 380.00p | 340.00p | 355.00p | 2606 |
21/01/2022 | 385.00p | 385.00p | 360.50p | 380.00p | 4362 |
20/01/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
19/01/2022 | 385.00p | 399.99p | 371.50p | 385.00p | 789 |
18/01/2022 | 385.00p | 385.00p | 372.00p | 385.00p | 500 |
17/01/2022 | 385.00p | 398.00p | 385.00p | 385.00p | 248 |
14/01/2022 | 385.00p | 399.99p | 371.50p | 385.00p | 1826 |
13/01/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
12/01/2022 | 385.00p | 398.00p | 385.00p | 385.00p | 23 |
10/01/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
07/01/2022 | 385.00p | 385.00p | 375.00p | 385.00p | 500 |
06/01/2022 | 385.00p | 398.00p | 374.74p | 385.00p | 3477 |
05/01/2022 | 385.00p | 400.00p | 374.55p | 385.00p | 5062 |
04/01/2022 | 365.00p | 395.00p | 365.00p | 380.00p | 3075 |
03/01/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
31/12/2021 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
30/12/2021 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
29/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 250 |
28/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 2250 |
27/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 2250 |
*Close Price adjusted for both dividends and splits