Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 319.00p | 319.00p | 319.00p | 319.00p | 0 |
29/09/2022 | 320.00p | 320.00p | 312.00p | 319.00p | 777 |
28/09/2022 | 325.00p | 325.00p | 312.00p | 320.00p | 3102 |
27/09/2022 | 325.00p | 332.00p | 318.00p | 325.00p | 348 |
26/09/2022 | 325.00p | 332.00p | 318.00p | 325.00p | 1799 |
23/09/2022 | 325.00p | 325.00p | 320.00p | 325.00p | 1000 |
22/09/2022 | 323.00p | 328.00p | 319.82p | 326.00p | 4778 |
21/09/2022 | 326.00p | 326.00p | 322.00p | 323.00p | 0 |
20/09/2022 | 331.00p | 336.00p | 321.20p | 326.00p | 2645 |
19/09/2022 | 331.00p | 336.99p | 326.68p | 331.00p | 7000 |
16/09/2022 | 331.00p | 336.99p | 326.68p | 331.00p | 7000 |
15/09/2022 | 331.00p | 337.24p | 331.00p | 331.00p | 593 |
14/09/2022 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
13/09/2022 | 331.00p | 337.40p | 325.01p | 331.00p | 10984 |
12/09/2022 | 326.00p | 331.00p | 326.00p | 331.00p | 1810 |
09/09/2022 | 326.00p | 328.25p | 323.00p | 326.00p | 4500 |
08/09/2022 | 316.00p | 329.00p | 316.00p | 326.00p | 9020 |
07/09/2022 | 322.00p | 324.00p | 314.00p | 317.00p | 2600 |
06/09/2022 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
05/09/2022 | 324.00p | 330.00p | 314.00p | 322.00p | 4002 |
02/09/2022 | 324.00p | 330.50p | 324.00p | 324.00p | 600 |
01/09/2022 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
31/08/2022 | 327.00p | 334.00p | 324.00p | 324.00p | 1010 |
30/08/2022 | 327.00p | 333.50p | 326.06p | 327.00p | 1693 |
29/08/2022 | 327.00p | 334.00p | 325.88p | 327.00p | 2528 |
26/08/2022 | 327.00p | 334.00p | 325.88p | 327.00p | 2528 |
25/08/2022 | 327.00p | 327.00p | 327.00p | 327.00p | 0 |
24/08/2022 | 327.00p | 334.00p | 325.55p | 327.00p | 1275 |
23/08/2022 | 325.00p | 334.00p | 325.00p | 327.00p | 7002 |
22/08/2022 | 327.00p | 330.00p | 325.00p | 325.00p | 2452 |
19/08/2022 | 327.00p | 330.00p | 327.00p | 327.00p | 0 |
18/08/2022 | 335.00p | 337.90p | 324.00p | 330.00p | 9336 |
17/08/2022 | 327.00p | 350.00p | 327.00p | 335.00p | 20947 |
16/08/2022 | 313.00p | 334.00p | 313.00p | 327.00p | 35083 |
15/08/2022 | 296.00p | 317.00p | 290.00p | 316.00p | 20094 |
12/08/2022 | 294.00p | 304.99p | 294.00p | 296.00p | 2682 |
11/08/2022 | 294.00p | 294.00p | 290.55p | 294.00p | 2500 |
10/08/2022 | 291.00p | 295.00p | 285.55p | 294.00p | 13304 |
09/08/2022 | 291.00p | 291.00p | 282.55p | 291.00p | 1000 |
08/08/2022 | 290.00p | 291.00p | 290.00p | 291.00p | 0 |
05/08/2022 | 290.00p | 298.00p | 290.00p | 290.00p | 671 |
04/08/2022 | 290.00p | 298.00p | 280.90p | 290.00p | 1829 |
03/08/2022 | 288.00p | 290.00p | 280.00p | 290.00p | 869 |
02/08/2022 | 287.00p | 294.40p | 287.00p | 288.00p | 1500 |
01/08/2022 | 287.00p | 291.00p | 286.00p | 286.00p | 11508 |
29/07/2022 | 287.00p | 291.00p | 286.00p | 287.00p | 1308 |
28/07/2022 | 287.00p | 291.25p | 287.00p | 287.00p | 684 |
27/07/2022 | 287.00p | 287.00p | 278.81p | 287.00p | 6058 |
26/07/2022 | 287.00p | 291.40p | 287.00p | 287.00p | 5111 |
25/07/2022 | 287.00p | 290.00p | 287.00p | 287.00p | 150 |
22/07/2022 | 287.00p | 290.00p | 278.81p | 287.00p | 600 |
21/07/2022 | 287.00p | 290.74p | 287.00p | 287.00p | 500 |
20/07/2022 | 287.00p | 287.00p | 280.55p | 287.00p | 1807 |
19/07/2022 | 287.00p | 287.00p | 280.55p | 287.00p | 350 |
18/07/2022 | 287.00p | 291.32p | 287.00p | 287.00p | 2000 |
15/07/2022 | 287.00p | 296.00p | 287.00p | 287.00p | 170 |
14/07/2022 | 292.00p | 293.92p | 278.66p | 287.00p | 6360 |
13/07/2022 | 295.00p | 296.00p | 282.00p | 292.00p | 12360 |
12/07/2022 | 298.00p | 298.00p | 290.00p | 295.00p | 1250 |
11/07/2022 | 298.00p | 298.00p | 291.50p | 298.00p | 5203 |
08/07/2022 | 300.00p | 302.84p | 296.55p | 298.00p | 11573 |
07/07/2022 | 300.00p | 304.44p | 296.55p | 300.00p | 3187 |
06/07/2022 | 300.00p | 304.44p | 295.06p | 300.00p | 4729 |
05/07/2022 | 300.00p | 302.44p | 300.00p | 300.00p | 3304 |
04/07/2022 | 300.00p | 303.00p | 300.00p | 300.00p | 3626 |
01/07/2022 | 300.00p | 303.00p | 300.00p | 300.00p | 1350 |
30/06/2022 | 300.00p | 304.00p | 293.22p | 300.00p | 1550 |
29/06/2022 | 300.00p | 300.00p | 293.00p | 300.00p | 463 |
28/06/2022 | 284.00p | 310.84p | 284.00p | 300.00p | 26731 |
27/06/2022 | 272.00p | 277.85p | 270.00p | 277.00p | 4150 |
24/06/2022 | 272.00p | 276.00p | 268.00p | 272.00p | 6026 |
23/06/2022 | 271.00p | 277.02p | 264.00p | 272.00p | 1667 |
22/06/2022 | 271.00p | 271.00p | 264.00p | 264.00p | 2537 |
21/06/2022 | 268.00p | 271.00p | 264.00p | 271.00p | 4318 |
20/06/2022 | 266.00p | 268.00p | 264.00p | 268.00p | 18 |
17/06/2022 | 266.00p | 269.50p | 260.00p | 266.00p | 2833 |
16/06/2022 | 268.00p | 268.00p | 264.25p | 266.00p | 2000 |
15/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
14/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
13/06/2022 | 268.00p | 274.74p | 260.00p | 268.00p | 7606 |
10/06/2022 | 269.00p | 274.88p | 268.00p | 268.00p | 14 |
09/06/2022 | 269.00p | 276.74p | 269.00p | 269.00p | 7065 |
08/06/2022 | 269.00p | 269.00p | 260.00p | 260.00p | 4940 |
07/06/2022 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
06/06/2022 | 262.00p | 273.25p | 257.50p | 269.00p | 10833 |
03/06/2022 | 262.00p | 262.00p | 257.00p | 262.00p | 2384 |
02/06/2022 | 262.00p | 262.00p | 257.00p | 262.00p | 2384 |
01/06/2022 | 262.00p | 262.00p | 257.00p | 262.00p | 2384 |
31/05/2022 | 262.00p | 262.00p | 262.00p | 262.00p | 3450 |
30/05/2022 | 262.00p | 262.50p | 256.55p | 262.00p | 9467 |
27/05/2022 | 262.00p | 264.00p | 262.00p | 262.00p | 5500 |
26/05/2022 | 267.00p | 267.00p | 255.00p | 262.00p | 2000 |
25/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
24/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
23/05/2022 | 267.00p | 268.00p | 267.00p | 267.00p | 2000 |
20/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
19/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
18/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
17/05/2022 | 267.00p | 270.00p | 267.00p | 267.00p | 373 |
16/05/2022 | 267.00p | 267.00p | 262.55p | 267.00p | 5750 |
13/05/2022 | 269.00p | 273.30p | 262.00p | 267.00p | 6490 |
12/05/2022 | 276.00p | 276.00p | 270.00p | 270.00p | 3688 |
11/05/2022 | 274.00p | 280.48p | 270.06p | 276.00p | 2420 |
10/05/2022 | 276.00p | 276.00p | 268.00p | 274.00p | 866 |
09/05/2022 | 290.00p | 290.00p | 270.00p | 276.00p | 6208 |
06/05/2022 | 290.00p | 298.00p | 290.00p | 290.00p | 40 |
05/05/2022 | 291.00p | 291.00p | 281.00p | 291.00p | 4600 |
04/05/2022 | 293.00p | 293.00p | 286.85p | 291.00p | 2269 |
03/05/2022 | 297.00p | 297.00p | 286.00p | 293.00p | 8962 |
02/05/2022 | 300.00p | 306.00p | 290.86p | 297.00p | 1027 |
29/04/2022 | 300.00p | 306.00p | 290.86p | 297.00p | 1027 |
28/04/2022 | 300.00p | 300.00p | 290.75p | 300.00p | 4000 |
27/04/2022 | 300.00p | 303.84p | 292.72p | 300.00p | 8065 |
26/04/2022 | 300.00p | 305.00p | 300.00p | 300.00p | 130 |
25/04/2022 | 300.00p | 307.00p | 297.00p | 300.00p | 3719 |
22/04/2022 | 300.00p | 300.00p | 297.00p | 300.00p | 900 |
21/04/2022 | 290.00p | 308.00p | 290.00p | 300.00p | 26798 |
20/04/2022 | 290.00p | 297.00p | 290.00p | 290.00p | 7260 |
19/04/2022 | 282.00p | 294.00p | 278.66p | 290.00p | 15910 |
18/04/2022 | 282.00p | 290.00p | 274.00p | 282.00p | 6660 |
15/04/2022 | 282.00p | 290.00p | 274.00p | 282.00p | 6660 |
14/04/2022 | 282.00p | 290.00p | 274.00p | 282.00p | 6660 |
13/04/2022 | 272.00p | 289.50p | 272.00p | 282.00p | 9949 |
12/04/2022 | 270.00p | 280.00p | 268.00p | 270.00p | 2752 |
11/04/2022 | 270.00p | 280.00p | 270.00p | 270.00p | 11 |
08/04/2022 | 270.00p | 277.44p | 270.00p | 270.00p | 3080 |
07/04/2022 | 270.00p | 277.44p | 270.00p | 270.00p | 2811 |
06/04/2022 | 270.00p | 278.89p | 265.05p | 270.00p | 6430 |
05/04/2022 | 270.00p | 280.00p | 261.00p | 270.00p | 19989 |
04/04/2022 | 270.00p | 270.00p | 260.20p | 270.00p | 5185 |
01/04/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
31/03/2022 | 270.00p | 270.00p | 263.75p | 270.00p | 2000 |
30/03/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
29/03/2022 | 270.00p | 270.00p | 263.75p | 270.00p | 424 |
28/03/2022 | 270.00p | 272.00p | 263.20p | 270.00p | 3001 |
25/03/2022 | 270.00p | 270.00p | 263.20p | 270.00p | 2007 |
24/03/2022 | 270.00p | 270.00p | 265.01p | 270.00p | 2000 |
23/03/2022 | 270.00p | 275.00p | 270.00p | 270.00p | 7161 |
22/03/2022 | 270.00p | 270.00p | 261.00p | 270.00p | 4500 |
21/03/2022 | 270.00p | 270.00p | 265.00p | 270.00p | 2004 |
18/03/2022 | 270.00p | 270.00p | 265.00p | 270.00p | 3692 |
17/03/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
16/03/2022 | 270.00p | 270.00p | 266.77p | 270.00p | 1000 |
15/03/2022 | 270.00p | 272.89p | 266.58p | 270.00p | 1660 |
14/03/2022 | 255.00p | 278.00p | 255.00p | 270.00p | 17491 |
11/03/2022 | 237.00p | 260.00p | 237.00p | 255.00p | 28844 |
10/03/2022 | 235.00p | 239.25p | 235.00p | 237.00p | 2514 |
09/03/2022 | 225.00p | 240.00p | 225.00p | 235.00p | 11112 |
08/03/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 1999 |
07/03/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 3684 |
04/03/2022 | 225.00p | 225.00p | 224.75p | 225.00p | 4700 |
03/03/2022 | 222.00p | 230.00p | 222.00p | 225.00p | 20138 |
02/03/2022 | 222.00p | 224.00p | 222.00p | 224.00p | 10183 |
01/03/2022 | 222.00p | 222.00p | 220.24p | 222.00p | 15868 |
28/02/2022 | 222.00p | 227.74p | 222.00p | 222.00p | 1314 |
25/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 106 |
24/02/2022 | 222.00p | 222.00p | 218.55p | 222.00p | 27943 |
23/02/2022 | 222.00p | 222.00p | 221.52p | 222.00p | 1500 |
22/02/2022 | 222.00p | 222.00p | 221.52p | 222.00p | 1342 |
21/02/2022 | 222.00p | 222.00p | 218.00p | 222.00p | 15823 |
18/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
17/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
16/02/2022 | 222.00p | 222.00p | 221.50p | 222.00p | 1113 |
15/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
14/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
11/02/2022 | 222.00p | 222.00p | 221.25p | 222.00p | 166 |
10/02/2022 | 222.00p | 222.00p | 221.00p | 222.00p | 906 |
09/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
08/02/2022 | 222.00p | 229.20p | 222.00p | 222.00p | 4 |
07/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
04/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
03/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
02/02/2022 | 222.00p | 222.00p | 218.00p | 222.00p | 223 |
01/02/2022 | 222.00p | 224.44p | 222.00p | 222.00p | 1113 |
31/01/2022 | 222.00p | 222.00p | 218.65p | 222.00p | 1 |
28/01/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
27/01/2022 | 222.00p | 225.00p | 222.00p | 222.00p | 219 |
26/01/2022 | 225.00p | 225.00p | 218.55p | 223.00p | 881 |
25/01/2022 | 227.00p | 227.00p | 222.00p | 225.00p | 7773 |
24/01/2022 | 227.00p | 227.00p | 223.00p | 227.00p | 976 |
21/01/2022 | 227.00p | 227.00p | 223.00p | 227.00p | 1227 |
20/01/2022 | 227.00p | 227.50p | 225.10p | 227.00p | 1375 |
19/01/2022 | 228.00p | 228.00p | 227.00p | 227.00p | 0 |
18/01/2022 | 228.00p | 232.23p | 225.05p | 228.00p | 1671 |
17/01/2022 | 228.00p | 232.23p | 225.05p | 228.00p | 357 |
14/01/2022 | 228.00p | 228.00p | 224.75p | 228.00p | 3777 |
13/01/2022 | 228.00p | 232.78p | 224.15p | 228.00p | 5853 |
12/01/2022 | 213.00p | 234.50p | 207.00p | 228.00p | 138751 |
10/01/2022 | 215.00p | 215.00p | 206.00p | 213.00p | 11251 |
07/01/2022 | 215.00p | 215.00p | 211.00p | 215.00p | 6895 |
06/01/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
05/01/2022 | 215.00p | 216.00p | 212.00p | 215.00p | 5772 |
04/01/2022 | 215.00p | 215.00p | 211.00p | 215.00p | 3662 |
31/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
30/12/2021 | 215.00p | 215.00p | 211.00p | 215.00p | 3500 |
29/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
28/12/2021 | 215.00p | 215.00p | 213.00p | 215.00p | 3600 |
27/12/2021 | 215.00p | 215.00p | 213.00p | 215.00p | 3600 |
24/12/2021 | 215.00p | 215.00p | 213.00p | 215.00p | 3600 |
23/12/2021 | 215.00p | 216.15p | 215.00p | 215.00p | 2597 |
*Close Price adjusted for both dividends and splits