Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2022 | 203.00p | 207.00p | 203.00p | 203.00p | 966 |
04/10/2022 | 200.00p | 207.00p | 194.48p | 203.00p | 14571 |
03/10/2022 | 200.00p | 203.90p | 191.00p | 200.00p | 9642 |
30/09/2022 | 205.50p | 205.50p | 200.00p | 204.00p | 11290 |
29/09/2022 | 209.00p | 212.00p | 200.00p | 205.00p | 14298 |
28/09/2022 | 220.00p | 220.00p | 205.00p | 209.00p | 19966 |
27/09/2022 | 220.00p | 220.00p | 215.00p | 215.00p | 8805 |
26/09/2022 | 220.00p | 220.00p | 216.00p | 220.00p | 946 |
23/09/2022 | 220.00p | 220.00p | 215.00p | 220.00p | 20724 |
22/09/2022 | 220.00p | 220.00p | 215.00p | 220.00p | 33968 |
21/09/2022 | 220.00p | 220.00p | 215.00p | 220.00p | 9365 |
20/09/2022 | 220.00p | 220.00p | 215.00p | 220.00p | 16444 |
19/09/2022 | 220.00p | 225.00p | 215.00p | 220.00p | 52380 |
16/09/2022 | 220.00p | 225.00p | 215.00p | 220.00p | 52380 |
15/09/2022 | 216.50p | 228.90p | 216.50p | 220.00p | 29119 |
14/09/2022 | 216.50p | 220.00p | 216.50p | 216.50p | 6988 |
13/09/2022 | 216.50p | 220.00p | 213.00p | 215.00p | 17224 |
12/09/2022 | 215.00p | 219.23p | 213.00p | 215.00p | 37874 |
09/09/2022 | 237.50p | 237.50p | 205.00p | 214.00p | 228228 |
08/09/2022 | 252.50p | 260.00p | 246.65p | 252.50p | 4870 |
07/09/2022 | 255.00p | 260.00p | 252.00p | 252.50p | 4120 |
06/09/2022 | 255.00p | 258.00p | 252.00p | 255.00p | 2392 |
05/09/2022 | 255.00p | 260.00p | 252.00p | 255.00p | 12345 |
02/09/2022 | 255.00p | 259.00p | 248.00p | 259.00p | 6587 |
01/09/2022 | 260.00p | 263.00p | 251.25p | 255.00p | 11024 |
31/08/2022 | 260.00p | 264.00p | 258.00p | 260.00p | 5525 |
30/08/2022 | 252.50p | 265.00p | 250.00p | 260.00p | 28318 |
29/08/2022 | 252.50p | 259.00p | 249.00p | 252.50p | 5620 |
26/08/2022 | 252.50p | 259.00p | 249.00p | 252.50p | 5620 |
25/08/2022 | 252.50p | 256.25p | 252.50p | 252.50p | 775 |
24/08/2022 | 252.50p | 256.25p | 252.50p | 252.50p | 5888 |
23/08/2022 | 252.50p | 254.00p | 247.70p | 252.50p | 3343 |
22/08/2022 | 252.50p | 260.00p | 252.50p | 252.50p | 2338 |
19/08/2022 | 252.50p | 256.25p | 245.00p | 252.50p | 8659 |
18/08/2022 | 257.50p | 257.50p | 246.00p | 252.50p | 13756 |
17/08/2022 | 262.50p | 262.50p | 253.73p | 257.50p | 9361 |
16/08/2022 | 265.00p | 265.00p | 260.00p | 262.50p | 16520 |
15/08/2022 | 272.50p | 272.50p | 260.00p | 265.00p | 14518 |
12/08/2022 | 267.50p | 268.70p | 261.00p | 267.50p | 1092 |
11/08/2022 | 267.50p | 268.80p | 261.00p | 267.50p | 16300 |
10/08/2022 | 272.50p | 272.50p | 261.20p | 267.50p | 8490 |
09/08/2022 | 272.50p | 272.50p | 267.50p | 267.50p | 739 |
08/08/2022 | 267.50p | 271.00p | 261.00p | 267.50p | 8508 |
05/08/2022 | 277.50p | 277.50p | 255.00p | 267.50p | 28600 |
04/08/2022 | 277.50p | 277.50p | 273.75p | 277.50p | 544 |
03/08/2022 | 277.50p | 277.50p | 265.00p | 277.50p | 8696 |
02/08/2022 | 277.50p | 277.50p | 270.00p | 277.50p | 265 |
01/08/2022 | 282.50p | 282.50p | 270.00p | 277.50p | 3442 |
29/07/2022 | 277.50p | 285.00p | 277.50p | 277.50p | 15 |
28/07/2022 | 277.50p | 285.00p | 270.00p | 277.50p | 9714 |
27/07/2022 | 277.50p | 278.00p | 276.75p | 277.50p | 3925 |
26/07/2022 | 282.50p | 282.50p | 263.84p | 277.50p | 6931 |
25/07/2022 | 280.00p | 282.00p | 280.00p | 280.00p | 12148 |
22/07/2022 | 280.00p | 280.00p | 275.65p | 280.00p | 75 |
21/07/2022 | 287.50p | 287.50p | 275.00p | 280.00p | 13798 |
20/07/2022 | 290.00p | 290.00p | 280.00p | 287.50p | 3779 |
19/07/2022 | 287.50p | 288.00p | 283.80p | 287.50p | 3599 |
18/07/2022 | 287.50p | 290.00p | 280.51p | 287.50p | 11163 |
15/07/2022 | 290.00p | 292.00p | 280.00p | 287.50p | 6215 |
14/07/2022 | 285.00p | 285.00p | 283.00p | 285.00p | 4869 |
13/07/2022 | 285.00p | 290.00p | 280.00p | 285.00p | 401 |
12/07/2022 | 285.00p | 290.00p | 282.66p | 285.00p | 13451 |
11/07/2022 | 285.00p | 286.50p | 280.00p | 281.00p | 37816 |
08/07/2022 | 285.00p | 285.00p | 282.36p | 285.00p | 5975 |
07/07/2022 | 285.00p | 286.00p | 280.00p | 285.00p | 4437 |
06/07/2022 | 287.50p | 287.50p | 280.00p | 285.00p | 9661 |
05/07/2022 | 287.50p | 298.60p | 280.00p | 282.00p | 52897 |
04/07/2022 | 300.00p | 300.00p | 278.00p | 287.50p | 52353 |
01/07/2022 | 300.00p | 308.00p | 292.00p | 300.00p | 2225 |
30/06/2022 | 300.00p | 308.00p | 297.00p | 308.00p | 3260 |
29/06/2022 | 305.00p | 310.00p | 300.00p | 300.00p | 3438 |
28/06/2022 | 300.00p | 310.00p | 300.00p | 308.00p | 6877 |
27/06/2022 | 300.00p | 307.60p | 291.35p | 300.00p | 26133 |
24/06/2022 | 290.00p | 300.00p | 277.00p | 300.00p | 35670 |
23/06/2022 | 277.50p | 298.00p | 275.00p | 285.00p | 46279 |
22/06/2022 | 295.00p | 300.00p | 288.00p | 290.00p | 10992 |
21/06/2022 | 295.00p | 296.50p | 294.45p | 295.00p | 2941 |
20/06/2022 | 295.00p | 302.13p | 280.00p | 295.00p | 22870 |
17/06/2022 | 310.00p | 310.00p | 286.00p | 286.00p | 34063 |
16/06/2022 | 310.00p | 312.45p | 300.00p | 310.00p | 28547 |
15/06/2022 | 320.00p | 320.00p | 306.00p | 310.00p | 36100 |
14/06/2022 | 320.00p | 329.00p | 305.00p | 320.00p | 30850 |
13/06/2022 | 320.00p | 326.50p | 318.00p | 320.00p | 7060 |
10/06/2022 | 325.00p | 330.00p | 319.85p | 320.00p | 27297 |
09/06/2022 | 325.00p | 328.00p | 319.00p | 320.00p | 7137 |
08/06/2022 | 320.00p | 330.00p | 318.00p | 320.00p | 27337 |
07/06/2022 | 325.00p | 329.00p | 320.00p | 320.00p | 20314 |
06/06/2022 | 315.00p | 335.60p | 310.00p | 330.00p | 69520 |
03/06/2022 | 315.00p | 330.00p | 300.00p | 322.50p | 73409 |
02/06/2022 | 315.00p | 330.00p | 300.00p | 322.50p | 73409 |
01/06/2022 | 315.00p | 330.00p | 300.00p | 322.50p | 73409 |
31/05/2022 | 312.50p | 316.00p | 303.65p | 310.00p | 7428 |
30/05/2022 | 302.50p | 310.00p | 298.60p | 310.00p | 15683 |
27/05/2022 | 302.50p | 307.80p | 298.50p | 302.50p | 1840 |
26/05/2022 | 295.00p | 309.50p | 290.00p | 305.00p | 30307 |
25/05/2022 | 290.00p | 300.00p | 290.00p | 298.00p | 12025 |
24/05/2022 | 290.00p | 292.20p | 284.00p | 292.00p | 108719 |
23/05/2022 | 290.00p | 292.70p | 280.00p | 290.00p | 23751 |
20/05/2022 | 272.50p | 285.00p | 270.00p | 285.00p | 92719 |
19/05/2022 | 270.00p | 276.00p | 269.00p | 270.00p | 20612 |
18/05/2022 | 272.50p | 277.00p | 268.50p | 270.00p | 12265 |
17/05/2022 | 270.00p | 280.00p | 265.00p | 266.00p | 15710 |
16/05/2022 | 270.00p | 280.00p | 270.00p | 270.00p | 3670 |
13/05/2022 | 267.50p | 280.00p | 261.50p | 270.00p | 10351 |
12/05/2022 | 270.00p | 279.00p | 260.00p | 270.00p | 70723 |
11/05/2022 | 272.50p | 272.50p | 260.00p | 270.00p | 26930 |
10/05/2022 | 272.50p | 283.00p | 268.00p | 272.50p | 29642 |
09/05/2022 | 270.00p | 285.00p | 263.00p | 272.50p | 77467 |
06/05/2022 | 270.00p | 274.00p | 267.00p | 270.00p | 5677 |
05/05/2022 | 265.00p | 274.00p | 255.00p | 260.00p | 26363 |
04/05/2022 | 260.00p | 274.00p | 255.00p | 265.00p | 12158 |
03/05/2022 | 255.00p | 270.00p | 248.10p | 260.00p | 20995 |
02/05/2022 | 255.00p | 268.00p | 248.10p | 255.00p | 2112 |
29/04/2022 | 255.00p | 268.00p | 248.10p | 255.00p | 2112 |
28/04/2022 | 255.00p | 268.00p | 240.00p | 265.00p | 10105 |
27/04/2022 | 252.50p | 260.00p | 245.00p | 252.50p | 4664 |
26/04/2022 | 252.50p | 267.00p | 244.50p | 252.50p | 26609 |
25/04/2022 | 242.50p | 250.00p | 235.00p | 242.50p | 13369 |
22/04/2022 | 235.00p | 250.00p | 234.00p | 242.50p | 24024 |
21/04/2022 | 217.50p | 240.00p | 210.00p | 235.00p | 83100 |
20/04/2022 | 220.00p | 230.00p | 212.00p | 226.00p | 25411 |
19/04/2022 | 225.00p | 230.00p | 213.00p | 220.00p | 49639 |
18/04/2022 | 225.00p | 228.50p | 225.00p | 225.00p | 11727 |
15/04/2022 | 225.00p | 228.50p | 225.00p | 225.00p | 11727 |
14/04/2022 | 225.00p | 228.50p | 225.00p | 225.00p | 11727 |
13/04/2022 | 220.00p | 229.00p | 220.00p | 225.00p | 14019 |
12/04/2022 | 220.00p | 230.00p | 220.00p | 225.00p | 28255 |
11/04/2022 | 200.00p | 230.00p | 190.00p | 225.00p | 215289 |
08/04/2022 | 227.50p | 235.00p | 219.26p | 227.50p | 51041 |
07/04/2022 | 230.00p | 230.00p | 220.00p | 227.50p | 6098 |
06/04/2022 | 225.00p | 235.00p | 221.35p | 227.50p | 20266 |
05/04/2022 | 235.00p | 235.00p | 218.77p | 228.00p | 20625 |
04/04/2022 | 242.50p | 242.50p | 230.00p | 235.00p | 18782 |
01/04/2022 | 240.00p | 242.13p | 235.00p | 240.00p | 17139 |
31/03/2022 | 240.00p | 245.00p | 236.50p | 240.00p | 13497 |
30/03/2022 | 242.50p | 249.00p | 236.50p | 240.00p | 27069 |
29/03/2022 | 250.00p | 252.50p | 240.00p | 242.50p | 1883 |
28/03/2022 | 250.00p | 253.00p | 240.75p | 250.00p | 17838 |
25/03/2022 | 250.00p | 250.00p | 240.00p | 250.00p | 653 |
24/03/2022 | 250.00p | 250.00p | 240.00p | 250.00p | 6500 |
23/03/2022 | 250.00p | 260.00p | 240.00p | 250.00p | 13001 |
22/03/2022 | 240.00p | 255.00p | 240.00p | 250.00p | 17538 |
21/03/2022 | 237.50p | 245.00p | 235.00p | 240.00p | 39481 |
18/03/2022 | 237.50p | 240.00p | 234.50p | 235.00p | 4592 |
17/03/2022 | 237.50p | 240.00p | 234.50p | 235.00p | 64299 |
16/03/2022 | 230.00p | 240.00p | 230.00p | 235.00p | 28024 |
15/03/2022 | 230.00p | 235.00p | 227.50p | 227.50p | 10334 |
14/03/2022 | 230.00p | 240.00p | 230.00p | 230.00p | 2855 |
11/03/2022 | 225.00p | 235.00p | 225.00p | 230.00p | 17774 |
10/03/2022 | 225.00p | 235.00p | 222.00p | 225.00p | 6357 |
09/03/2022 | 225.00p | 235.00p | 221.60p | 225.00p | 2103 |
08/03/2022 | 225.00p | 225.00p | 221.60p | 225.00p | 400 |
07/03/2022 | 225.00p | 235.00p | 218.00p | 225.00p | 24500 |
04/03/2022 | 230.00p | 235.00p | 220.00p | 220.00p | 9127 |
03/03/2022 | 230.00p | 232.50p | 220.00p | 230.00p | 52397 |
02/03/2022 | 230.00p | 239.00p | 228.75p | 235.00p | 1767 |
01/03/2022 | 235.00p | 237.00p | 220.00p | 232.50p | 42715 |
28/02/2022 | 235.00p | 240.00p | 228.00p | 240.00p | 11166 |
25/02/2022 | 242.50p | 246.00p | 234.00p | 237.50p | 7099 |
24/02/2022 | 242.50p | 250.00p | 235.00p | 240.00p | 26175 |
23/02/2022 | 245.00p | 245.80p | 240.00p | 245.00p | 42331 |
22/02/2022 | 260.00p | 263.00p | 245.00p | 250.00p | 35649 |
21/02/2022 | 267.50p | 267.50p | 260.00p | 260.00p | 5700 |
18/02/2022 | 267.50p | 267.50p | 260.00p | 267.50p | 4453 |
17/02/2022 | 267.50p | 269.90p | 260.00p | 267.50p | 11414 |
16/02/2022 | 270.00p | 270.00p | 265.10p | 267.50p | 4057 |
15/02/2022 | 272.50p | 272.50p | 265.00p | 270.00p | 14550 |
14/02/2022 | 275.00p | 277.00p | 269.95p | 272.50p | 3649 |
11/02/2022 | 275.00p | 275.00p | 269.95p | 272.50p | 30010 |
10/02/2022 | 277.50p | 277.50p | 269.95p | 272.50p | 5413 |
09/02/2022 | 275.00p | 278.75p | 270.00p | 275.00p | 41998 |
08/02/2022 | 277.50p | 285.00p | 270.00p | 279.50p | 53700 |
07/02/2022 | 272.50p | 280.00p | 267.00p | 275.00p | 49953 |
04/02/2022 | 271.00p | 271.00p | 267.50p | 267.50p | 1000 |
03/02/2022 | 265.00p | 270.00p | 262.00p | 266.00p | 49140 |
02/02/2022 | 265.00p | 265.00p | 263.30p | 265.00p | 3932 |
01/02/2022 | 265.00p | 266.00p | 263.30p | 265.00p | 21838 |
31/01/2022 | 270.00p | 270.00p | 263.30p | 265.00p | 4093 |
28/01/2022 | 270.00p | 270.00p | 260.00p | 260.00p | 8394 |
27/01/2022 | 270.00p | 270.00p | 260.00p | 265.00p | 4300 |
26/01/2022 | 270.00p | 270.00p | 265.00p | 265.00p | 9000 |
25/01/2022 | 270.00p | 270.00p | 251.00p | 262.50p | 63355 |
24/01/2022 | 272.50p | 275.00p | 259.67p | 265.00p | 302447 |
21/01/2022 | 272.50p | 275.00p | 272.00p | 275.00p | 57016 |
20/01/2022 | 272.00p | 278.00p | 272.00p | 272.50p | 6502 |
19/01/2022 | 272.00p | 272.50p | 270.00p | 272.50p | 29021 |
18/01/2022 | 272.00p | 272.50p | 265.00p | 272.50p | 983 |
17/01/2022 | 272.00p | 273.60p | 265.00p | 272.50p | 16422 |
14/01/2022 | 272.50p | 273.60p | 266.25p | 269.50p | 16006 |
13/01/2022 | 272.50p | 275.00p | 268.00p | 270.00p | 17069 |
12/01/2022 | 270.00p | 273.75p | 267.50p | 267.50p | 7548 |
10/01/2022 | 270.00p | 270.00p | 260.00p | 265.00p | 23147 |
07/01/2022 | 270.00p | 270.00p | 265.00p | 265.00p | 13632 |
06/01/2022 | 270.00p | 273.50p | 263.15p | 268.00p | 48878 |
05/01/2022 | 265.00p | 275.00p | 263.00p | 270.00p | 37415 |
04/01/2022 | 250.00p | 270.00p | 240.00p | 260.00p | 61856 |
03/01/2022 | 250.00p | 260.00p | 240.00p | 250.00p | 6832 |
31/12/2021 | 250.00p | 260.00p | 240.00p | 250.00p | 6832 |
30/12/2021 | 250.00p | 255.00p | 244.00p | 250.00p | 50259 |
29/12/2021 | 242.50p | 250.00p | 240.00p | 245.00p | 24363 |
*Close Price adjusted for both dividends and splits