Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 2250 |
23/12/2021 | 350.00p | 376.85p | 350.00p | 365.00p | 2000 |
22/12/2021 | 350.00p | 358.60p | 350.00p | 350.00p | 3200 |
21/12/2021 | 355.00p | 358.00p | 340.00p | 350.00p | 2033 |
20/12/2021 | 355.00p | 355.00p | 341.35p | 355.00p | 1449 |
17/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 792 |
16/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
15/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
14/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 431 |
13/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 147 |
10/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
09/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
08/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
07/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
06/12/2021 | 355.00p | 368.50p | 355.00p | 355.00p | 284 |
03/12/2021 | 355.00p | 355.00p | 354.00p | 355.00p | 1000 |
02/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
01/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 303 |
30/11/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
29/11/2021 | 355.00p | 355.00p | 354.00p | 355.00p | 778 |
26/11/2021 | 370.00p | 406.00p | 350.00p | 355.00p | 19538 |
25/11/2021 | 375.00p | 375.00p | 361.00p | 375.00p | 5202 |
24/11/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
23/11/2021 | 375.00p | 375.00p | 361.00p | 375.00p | 953 |
22/11/2021 | 375.00p | 375.00p | 360.50p | 375.00p | 250 |
19/11/2021 | 375.00p | 375.00p | 371.00p | 375.00p | 1000 |
18/11/2021 | 375.00p | 375.00p | 362.00p | 375.00p | 8566 |
17/11/2021 | 375.00p | 382.00p | 375.00p | 375.00p | 260 |
16/11/2021 | 375.00p | 382.44p | 364.15p | 375.00p | 1996 |
15/11/2021 | 375.00p | 382.80p | 364.00p | 375.00p | 12541 |
12/11/2021 | 375.00p | 380.00p | 360.00p | 375.00p | 11496 |
11/11/2021 | 385.00p | 400.00p | 357.50p | 374.00p | 62185 |
10/11/2021 | 345.00p | 385.00p | 340.00p | 385.00p | 17971 |
09/11/2021 | 345.00p | 347.00p | 345.00p | 345.00p | 500 |
08/11/2021 | 345.00p | 355.25p | 345.00p | 345.00p | 563 |
05/11/2021 | 345.00p | 359.99p | 345.00p | 345.00p | 713 |
04/11/2021 | 345.00p | 348.00p | 345.00p | 345.00p | 450 |
03/11/2021 | 345.00p | 347.00p | 345.00p | 345.00p | 855 |
02/11/2021 | 345.00p | 359.99p | 345.00p | 345.00p | 2047 |
01/11/2021 | 345.00p | 351.00p | 342.30p | 345.00p | 1165 |
29/10/2021 | 333.00p | 350.00p | 330.00p | 345.00p | 1802 |
28/10/2021 | 333.00p | 345.00p | 333.00p | 333.00p | 5951 |
27/10/2021 | 333.00p | 333.00p | 322.10p | 333.00p | 10989 |
26/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
25/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
22/10/2021 | 333.00p | 333.00p | 322.00p | 333.00p | 1298486 |
21/10/2021 | 333.00p | 333.00p | 322.00p | 333.00p | 158 |
20/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
19/10/2021 | 333.00p | 339.24p | 333.00p | 333.00p | 4414 |
18/10/2021 | 333.00p | 333.00p | 321.00p | 333.00p | 6 |
15/10/2021 | 333.00p | 333.00p | 330.66p | 333.00p | 56 |
14/10/2021 | 333.00p | 333.00p | 321.30p | 333.00p | 600 |
13/10/2021 | 333.00p | 333.00p | 330.66p | 333.00p | 571 |
12/10/2021 | 333.00p | 333.00p | 328.00p | 333.00p | 9124 |
11/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
08/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
07/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
06/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
05/10/2021 | 333.00p | 346.00p | 330.00p | 333.00p | 1033 |
04/10/2021 | 333.00p | 346.00p | 326.00p | 333.00p | 1600 |
01/10/2021 | 333.00p | 333.00p | 326.00p | 333.00p | 80 |
30/09/2021 | 333.00p | 344.70p | 333.00p | 333.00p | 8500 |
29/09/2021 | 333.00p | 335.08p | 333.00p | 333.00p | 856 |
28/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
27/09/2021 | 333.00p | 333.00p | 324.68p | 333.00p | 21895 |
24/09/2021 | 333.00p | 333.00p | 320.01p | 333.00p | 656 |
23/09/2021 | 333.00p | 333.00p | 325.00p | 333.00p | 5650 |
22/09/2021 | 333.00p | 333.00p | 321.00p | 333.00p | 2150 |
21/09/2021 | 333.00p | 333.00p | 320.00p | 333.00p | 7500 |
20/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
17/09/2021 | 333.00p | 333.00p | 320.00p | 333.00p | 21581 |
16/09/2021 | 333.00p | 333.00p | 320.00p | 333.00p | 340 |
15/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
14/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
13/09/2021 | 338.00p | 338.00p | 320.00p | 333.00p | 5186 |
10/09/2021 | 340.00p | 340.00p | 320.00p | 338.00p | 3646 |
09/09/2021 | 340.00p | 340.00p | 320.00p | 340.00p | 6313 |
08/09/2021 | 340.00p | 340.00p | 330.00p | 340.00p | 969 |
07/09/2021 | 355.00p | 355.00p | 325.00p | 340.00p | 9680 |
06/09/2021 | 335.00p | 370.00p | 330.00p | 355.00p | 6513 |
03/09/2021 | 335.00p | 335.00p | 325.55p | 335.00p | 97 |
02/09/2021 | 335.00p | 335.00p | 325.55p | 335.00p | 1947 |
01/09/2021 | 325.00p | 340.00p | 315.00p | 335.00p | 43214 |
31/08/2021 | 325.00p | 325.00p | 314.00p | 325.00p | 2630 |
30/08/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
27/08/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
26/08/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
25/08/2021 | 315.00p | 325.00p | 312.00p | 325.00p | 2160 |
24/08/2021 | 315.00p | 319.00p | 315.00p | 315.00p | 6429 |
23/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
20/08/2021 | 315.00p | 315.00p | 312.00p | 315.00p | 779 |
19/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
18/08/2021 | 315.00p | 320.00p | 312.00p | 315.00p | 332 |
17/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
16/08/2021 | 315.00p | 320.00p | 315.00p | 315.00p | 3559 |
13/08/2021 | 315.00p | 320.00p | 311.00p | 315.00p | 9282 |
12/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
11/08/2021 | 315.00p | 319.35p | 315.00p | 315.00p | 1502 |
10/08/2021 | 315.00p | 319.50p | 315.00p | 315.00p | 500 |
09/08/2021 | 315.00p | 315.00p | 310.50p | 315.00p | 2525 |
06/08/2021 | 318.00p | 318.00p | 311.00p | 315.00p | 3897 |
05/08/2021 | 328.00p | 328.00p | 316.00p | 318.00p | 700 |
04/08/2021 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
03/08/2021 | 335.00p | 343.00p | 316.00p | 328.00p | 1291 |
02/08/2021 | 335.00p | 335.00p | 320.00p | 335.00p | 670 |
30/07/2021 | 335.00p | 344.00p | 335.00p | 335.00p | 725 |
29/07/2021 | 335.00p | 344.00p | 320.00p | 335.00p | 188845 |
28/07/2021 | 335.00p | 344.74p | 310.00p | 335.00p | 5200 |
27/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
26/07/2021 | 335.00p | 335.00p | 325.00p | 335.00p | 2050 |
23/07/2021 | 335.00p | 347.00p | 335.00p | 335.00p | 200 |
22/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
21/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
20/07/2021 | 335.00p | 349.00p | 320.00p | 335.00p | 2478 |
19/07/2021 | 335.00p | 349.00p | 320.00p | 335.00p | 2478 |
16/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
15/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
14/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
13/07/2021 | 335.00p | 335.00p | 324.00p | 335.00p | 1240 |
12/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
09/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
08/07/2021 | 335.00p | 335.00p | 324.00p | 335.00p | 220 |
07/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
06/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
05/07/2021 | 335.00p | 349.00p | 323.75p | 335.00p | 363 |
02/07/2021 | 345.00p | 345.00p | 330.00p | 335.00p | 355 |
01/07/2021 | 350.00p | 360.00p | 330.00p | 345.00p | 452 |
30/06/2021 | 350.00p | 358.00p | 342.88p | 350.00p | 2359 |
29/06/2021 | 305.00p | 350.00p | 305.00p | 350.00p | 15004 |
28/06/2021 | 305.00p | 319.99p | 302.55p | 305.00p | 25606 |
25/06/2021 | 305.00p | 314.74p | 302.00p | 305.00p | 2591 |
24/06/2021 | 305.00p | 310.00p | 300.00p | 305.00p | 12102 |
23/06/2021 | 305.00p | 305.00p | 302.00p | 305.00p | 25 |
22/06/2021 | 305.00p | 319.00p | 305.00p | 305.00p | 4702 |
21/06/2021 | 305.00p | 319.99p | 300.00p | 305.00p | 19000 |
18/06/2021 | 305.00p | 311.00p | 300.50p | 305.00p | 780 |
17/06/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 2846 |
16/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
15/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
14/06/2021 | 305.00p | 311.25p | 295.00p | 305.00p | 2100 |
11/06/2021 | 310.00p | 310.00p | 300.00p | 305.00p | 5632 |
10/06/2021 | 320.00p | 320.00p | 300.00p | 310.00p | 4423 |
09/06/2021 | 320.00p | 320.00p | 310.01p | 320.00p | 4256 |
08/06/2021 | 320.00p | 328.00p | 311.00p | 320.00p | 14295 |
07/06/2021 | 320.00p | 320.00p | 313.65p | 320.00p | 6302 |
04/06/2021 | 320.00p | 339.00p | 320.00p | 320.00p | 1553 |
03/06/2021 | 305.00p | 328.00p | 300.00p | 320.00p | 22360 |
02/06/2021 | 345.00p | 345.00p | 290.50p | 316.00p | 54040 |
01/06/2021 | 340.00p | 369.99p | 340.00p | 345.00p | 2709 |
31/05/2021 | 340.00p | 356.00p | 326.00p | 340.00p | 6767 |
28/05/2021 | 340.00p | 356.00p | 326.00p | 340.00p | 6767 |
27/05/2021 | 340.00p | 340.00p | 325.00p | 340.00p | 925 |
26/05/2021 | 340.00p | 340.00p | 329.61p | 340.00p | 975 |
25/05/2021 | 340.00p | 360.00p | 320.00p | 340.00p | 8027 |
24/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
21/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
20/05/2021 | 340.00p | 340.00p | 329.61p | 340.00p | 2255 |
19/05/2021 | 340.00p | 356.00p | 340.00p | 340.00p | 572 |
18/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
17/05/2021 | 340.00p | 356.00p | 329.61p | 340.00p | 2369 |
14/05/2021 | 340.00p | 340.00p | 328.25p | 340.00p | 14524 |
13/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 400 |
12/05/2021 | 340.00p | 340.00p | 328.00p | 340.00p | 5332 |
11/05/2021 | 340.00p | 340.00p | 328.51p | 340.00p | 11801 |
10/05/2021 | 340.00p | 356.00p | 328.51p | 340.00p | 2094 |
07/05/2021 | 340.00p | 340.00p | 328.51p | 340.00p | 579 |
06/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
05/05/2021 | 340.00p | 340.00p | 328.51p | 340.00p | 200 |
04/05/2021 | 340.00p | 358.00p | 328.00p | 340.00p | 3731 |
03/05/2021 | 340.00p | 358.00p | 324.00p | 340.00p | 8632 |
30/04/2021 | 340.00p | 358.00p | 324.00p | 340.00p | 8632 |
29/04/2021 | 325.00p | 339.99p | 321.00p | 324.00p | 17898 |
28/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
27/04/2021 | 325.00p | 325.00p | 324.00p | 325.00p | 468 |
26/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 353 |
23/04/2021 | 325.00p | 330.00p | 325.00p | 325.00p | 1500 |
22/04/2021 | 325.00p | 334.49p | 325.00p | 325.00p | 3274 |
21/04/2021 | 325.00p | 340.00p | 315.00p | 328.00p | 20464 |
20/04/2021 | 325.00p | 339.00p | 324.00p | 325.00p | 2655 |
19/04/2021 | 325.00p | 325.00p | 324.00p | 324.00p | 2950 |
16/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
15/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
14/04/2021 | 325.00p | 340.00p | 325.00p | 325.00p | 8000 |
13/04/2021 | 335.00p | 338.00p | 325.00p | 325.00p | 5500 |
12/04/2021 | 355.00p | 355.00p | 312.00p | 335.00p | 7912 |
09/04/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
08/04/2021 | 355.00p | 355.00p | 330.00p | 350.00p | 1709 |
07/04/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
06/04/2021 | 355.00p | 355.00p | 345.00p | 350.00p | 579 |
05/04/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 7192 |
02/04/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 7192 |
01/04/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 7192 |
31/03/2021 | 350.00p | 350.00p | 349.00p | 350.00p | 835 |
30/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
29/03/2021 | 350.00p | 350.00p | 332.00p | 350.00p | 2484 |
26/03/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 4238 |
25/03/2021 | 350.00p | 350.00p | 331.00p | 350.00p | 965 |
24/03/2021 | 350.00p | 350.00p | 332.00p | 350.00p | 611 |
23/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 2500 |
22/03/2021 | 350.00p | 354.00p | 330.01p | 350.00p | 1977 |
*Close Price adjusted for both dividends and splits