Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 330.00p | 340.00p | 320.00p | 330.00p | 20509 |
23/09/2022 | 330.00p | 330.44p | 322.00p | 330.00p | 10680 |
22/09/2022 | 330.00p | 331.14p | 322.00p | 330.00p | 3437 |
21/09/2022 | 330.00p | 334.00p | 321.10p | 330.00p | 2431 |
20/09/2022 | 330.00p | 340.00p | 320.50p | 330.00p | 15892 |
19/09/2022 | 330.00p | 330.00p | 321.00p | 330.00p | 1080 |
16/09/2022 | 330.00p | 330.00p | 321.00p | 330.00p | 1080 |
15/09/2022 | 330.00p | 330.00p | 320.00p | 330.00p | 4889 |
14/09/2022 | 330.00p | 337.24p | 330.00p | 330.00p | 2336 |
13/09/2022 | 330.00p | 349.00p | 323.55p | 332.00p | 41603 |
12/09/2022 | 330.00p | 339.80p | 320.00p | 330.00p | 3838 |
09/09/2022 | 330.00p | 338.00p | 322.50p | 330.00p | 1498 |
08/09/2022 | 330.00p | 337.00p | 322.00p | 330.00p | 4016 |
07/09/2022 | 330.00p | 334.00p | 320.00p | 330.00p | 1839992 |
06/09/2022 | 335.00p | 337.00p | 321.00p | 330.00p | 10207 |
05/09/2022 | 335.00p | 338.00p | 325.00p | 335.00p | 8309 |
02/09/2022 | 335.00p | 338.00p | 323.10p | 335.00p | 6487 |
01/09/2022 | 335.00p | 336.00p | 321.00p | 335.00p | 29711 |
31/08/2022 | 335.00p | 337.40p | 322.15p | 335.00p | 5410 |
30/08/2022 | 335.00p | 350.00p | 321.00p | 338.00p | 2353 |
29/08/2022 | 335.00p | 350.00p | 321.00p | 335.00p | 3232 |
26/08/2022 | 335.00p | 350.00p | 321.00p | 335.00p | 3232 |
25/08/2022 | 335.00p | 335.00p | 320.00p | 335.00p | 2154 |
24/08/2022 | 335.00p | 335.00p | 320.00p | 335.00p | 13739 |
23/08/2022 | 335.00p | 350.00p | 320.00p | 320.00p | 7838 |
22/08/2022 | 335.00p | 335.00p | 330.95p | 335.00p | 1526 |
19/08/2022 | 335.00p | 335.00p | 325.00p | 335.00p | 3569 |
18/08/2022 | 335.00p | 335.00p | 324.00p | 335.00p | 12813 |
17/08/2022 | 335.00p | 350.00p | 320.00p | 335.00p | 5063 |
16/08/2022 | 335.00p | 335.00p | 323.00p | 335.00p | 4875 |
15/08/2022 | 340.00p | 350.00p | 330.00p | 340.00p | 5436 |
12/08/2022 | 340.00p | 340.00p | 327.50p | 340.00p | 5536 |
11/08/2022 | 340.00p | 350.00p | 330.50p | 340.00p | 11820 |
10/08/2022 | 340.00p | 350.00p | 330.00p | 340.00p | 8376 |
09/08/2022 | 340.00p | 350.00p | 332.00p | 348.00p | 3976 |
08/08/2022 | 340.00p | 340.00p | 332.00p | 340.00p | 1788 |
05/08/2022 | 340.00p | 350.00p | 333.00p | 340.00p | 8653 |
04/08/2022 | 340.00p | 340.00p | 332.55p | 340.00p | 3475 |
03/08/2022 | 340.00p | 340.00p | 332.55p | 340.00p | 287 |
02/08/2022 | 340.00p | 340.00p | 332.20p | 340.00p | 4966 |
01/08/2022 | 340.00p | 340.00p | 332.00p | 340.00p | 2365 |
29/07/2022 | 340.00p | 342.00p | 335.00p | 340.00p | 20186 |
28/07/2022 | 340.00p | 350.00p | 332.00p | 340.00p | 748286 |
27/07/2022 | 335.00p | 350.00p | 332.00p | 340.00p | 7036 |
26/07/2022 | 325.00p | 331.00p | 316.00p | 331.00p | 37324 |
25/07/2022 | 322.00p | 340.00p | 315.00p | 325.00p | 3923 |
22/07/2022 | 322.00p | 334.00p | 310.00p | 322.00p | 18657 |
21/07/2022 | 322.00p | 330.00p | 320.06p | 322.00p | 820 |
20/07/2022 | 325.00p | 336.50p | 325.00p | 326.00p | 14193 |
19/07/2022 | 325.00p | 337.40p | 325.00p | 325.00p | 1547 |
18/07/2022 | 325.00p | 338.00p | 323.45p | 325.00p | 23148 |
15/07/2022 | 325.00p | 331.44p | 322.56p | 325.00p | 7322 |
14/07/2022 | 325.00p | 325.00p | 322.00p | 325.00p | 5 |
13/07/2022 | 325.00p | 340.00p | 317.00p | 325.00p | 9156 |
12/07/2022 | 325.00p | 332.50p | 316.55p | 325.00p | 5091 |
11/07/2022 | 323.00p | 335.00p | 316.55p | 325.00p | 10750 |
08/07/2022 | 315.00p | 328.00p | 314.55p | 328.00p | 9200 |
07/07/2022 | 315.00p | 330.00p | 312.10p | 328.00p | 20439 |
06/07/2022 | 320.00p | 320.00p | 311.50p | 315.00p | 12592 |
05/07/2022 | 320.00p | 330.00p | 318.65p | 320.00p | 5738 |
04/07/2022 | 320.00p | 330.00p | 317.56p | 320.00p | 3814 |
01/07/2022 | 320.00p | 330.00p | 319.60p | 320.00p | 15993 |
30/06/2022 | 320.00p | 329.40p | 310.60p | 320.00p | 27319 |
29/06/2022 | 320.00p | 330.00p | 320.00p | 320.00p | 6215 |
28/06/2022 | 320.00p | 329.40p | 318.00p | 320.00p | 8257 |
27/06/2022 | 320.00p | 324.90p | 315.00p | 320.00p | 18182 |
24/06/2022 | 325.00p | 325.00p | 310.00p | 320.00p | 4356 |
23/06/2022 | 325.00p | 327.95p | 311.00p | 320.00p | 12779 |
22/06/2022 | 335.00p | 335.00p | 310.00p | 320.00p | 31766 |
21/06/2022 | 315.00p | 340.00p | 315.00p | 335.00p | 10199 |
20/06/2022 | 315.00p | 317.90p | 315.00p | 315.00p | 4443 |
17/06/2022 | 315.00p | 318.00p | 310.00p | 315.00p | 5696 |
16/06/2022 | 315.00p | 320.00p | 313.00p | 315.00p | 1771 |
15/06/2022 | 315.00p | 319.70p | 310.00p | 310.00p | 3699 |
14/06/2022 | 315.00p | 320.00p | 311.28p | 315.00p | 6646 |
13/06/2022 | 315.00p | 319.00p | 310.00p | 315.00p | 161174 |
10/06/2022 | 315.00p | 328.00p | 310.30p | 315.00p | 27889 |
09/06/2022 | 315.00p | 318.50p | 310.00p | 315.00p | 10356 |
08/06/2022 | 315.00p | 320.00p | 311.00p | 315.00p | 33101 |
07/06/2022 | 330.00p | 330.00p | 312.00p | 315.00p | 9995 |
06/06/2022 | 325.00p | 340.00p | 320.00p | 330.00p | 11772 |
03/06/2022 | 335.00p | 344.99p | 321.00p | 325.00p | 25697 |
02/06/2022 | 335.00p | 344.99p | 321.00p | 325.00p | 25697 |
01/06/2022 | 335.00p | 344.99p | 325.00p | 325.00p | 5697 |
31/05/2022 | 335.00p | 347.30p | 333.85p | 335.00p | 4061 |
30/05/2022 | 335.00p | 335.00p | 333.00p | 335.00p | 378 |
27/05/2022 | 335.00p | 344.99p | 333.00p | 335.00p | 4564 |
26/05/2022 | 335.00p | 344.99p | 326.00p | 335.00p | 2931 |
25/05/2022 | 335.00p | 345.00p | 333.00p | 335.00p | 18019 |
24/05/2022 | 345.00p | 350.00p | 333.00p | 335.00p | 12734 |
23/05/2022 | 345.00p | 345.00p | 340.00p | 345.00p | 4055 |
20/05/2022 | 345.00p | 348.00p | 340.00p | 345.00p | 4495 |
19/05/2022 | 345.00p | 345.00p | 340.00p | 345.00p | 1453 |
18/05/2022 | 345.00p | 345.00p | 340.00p | 340.00p | 5909 |
17/05/2022 | 345.00p | 345.00p | 340.00p | 345.00p | 37995 |
16/05/2022 | 345.00p | 345.00p | 340.10p | 345.00p | 629 |
13/05/2022 | 345.00p | 347.90p | 340.00p | 340.00p | 9553 |
12/05/2022 | 345.00p | 346.00p | 345.00p | 345.00p | 4286 |
11/05/2022 | 345.00p | 350.00p | 340.00p | 345.00p | 14443 |
10/05/2022 | 345.00p | 350.00p | 340.00p | 340.00p | 25687 |
09/05/2022 | 345.00p | 345.00p | 342.00p | 345.00p | 511 |
06/05/2022 | 345.00p | 349.50p | 342.00p | 345.00p | 1363 |
05/05/2022 | 345.00p | 349.50p | 340.00p | 345.00p | 12557 |
04/05/2022 | 345.00p | 350.00p | 341.00p | 345.00p | 42215 |
03/05/2022 | 345.00p | 350.00p | 345.00p | 345.00p | 2553 |
02/05/2022 | 345.00p | 350.00p | 344.00p | 345.00p | 21312 |
29/04/2022 | 345.00p | 350.00p | 344.00p | 345.00p | 11312 |
28/04/2022 | 345.00p | 350.00p | 340.00p | 345.00p | 37209 |
27/04/2022 | 345.00p | 350.00p | 343.55p | 345.00p | 8261 |
26/04/2022 | 345.00p | 345.00p | 342.16p | 345.00p | 1270 |
25/04/2022 | 345.00p | 350.00p | 341.00p | 345.00p | 29783 |
22/04/2022 | 345.00p | 350.00p | 342.16p | 345.00p | 7973 |
21/04/2022 | 345.00p | 345.00p | 344.88p | 345.00p | 5416 |
20/04/2022 | 345.00p | 345.00p | 342.00p | 345.00p | 2809 |
19/04/2022 | 345.00p | 350.00p | 340.00p | 345.00p | 29420 |
18/04/2022 | 345.00p | 350.00p | 342.00p | 345.00p | 1195 |
15/04/2022 | 345.00p | 350.00p | 342.00p | 345.00p | 1195 |
14/04/2022 | 345.00p | 350.00p | 342.00p | 345.00p | 1195 |
13/04/2022 | 350.00p | 350.00p | 333.20p | 345.00p | 435915 |
12/04/2022 | 350.00p | 352.95p | 342.00p | 350.00p | 10542 |
11/04/2022 | 355.00p | 355.00p | 350.00p | 355.00p | 9125 |
08/04/2022 | 360.00p | 360.00p | 342.00p | 355.00p | 13890 |
07/04/2022 | 365.00p | 367.95p | 350.00p | 360.00p | 15371 |
06/04/2022 | 375.00p | 375.00p | 356.00p | 365.00p | 14242 |
05/04/2022 | 380.00p | 390.00p | 365.00p | 375.00p | 2250 |
04/04/2022 | 380.00p | 380.00p | 367.00p | 380.00p | 8786 |
01/04/2022 | 380.00p | 389.00p | 370.00p | 380.00p | 25611 |
31/03/2022 | 380.00p | 380.00p | 370.00p | 380.00p | 734 |
30/03/2022 | 380.00p | 380.00p | 370.00p | 380.00p | 14184 |
29/03/2022 | 380.00p | 380.00p | 375.00p | 380.00p | 12563 |
28/03/2022 | 380.00p | 380.00p | 371.00p | 380.00p | 18495 |
25/03/2022 | 380.00p | 380.00p | 370.00p | 380.00p | 20090 |
24/03/2022 | 380.00p | 380.50p | 380.00p | 380.00p | 3126 |
23/03/2022 | 385.00p | 385.00p | 372.20p | 380.00p | 17333 |
22/03/2022 | 375.00p | 381.20p | 375.00p | 375.00p | 16693 |
21/03/2022 | 375.00p | 382.00p | 366.00p | 375.00p | 5666 |
18/03/2022 | 375.00p | 385.00p | 365.11p | 375.00p | 28644 |
17/03/2022 | 375.00p | 378.89p | 363.00p | 375.00p | 9199 |
16/03/2022 | 375.00p | 387.00p | 363.00p | 375.00p | 3384 |
15/03/2022 | 375.00p | 384.00p | 375.00p | 375.00p | 24211 |
14/03/2022 | 375.00p | 388.50p | 367.00p | 375.00p | 4424 |
11/03/2022 | 375.00p | 384.00p | 365.55p | 375.00p | 2432 |
10/03/2022 | 375.00p | 384.44p | 364.00p | 375.00p | 10908 |
09/03/2022 | 375.00p | 387.00p | 364.00p | 375.00p | 1380 |
08/03/2022 | 375.00p | 385.50p | 372.84p | 375.00p | 6527 |
07/03/2022 | 380.00p | 390.00p | 361.50p | 375.00p | 870 |
04/03/2022 | 385.00p | 390.00p | 362.00p | 380.00p | 13156 |
03/03/2022 | 385.00p | 385.00p | 377.90p | 385.00p | 5829 |
02/03/2022 | 385.00p | 385.00p | 371.00p | 385.00p | 496725 |
01/03/2022 | 385.00p | 385.00p | 370.00p | 385.00p | 9817 |
28/02/2022 | 385.00p | 385.00p | 370.00p | 385.00p | 16254 |
25/02/2022 | 385.00p | 385.00p | 372.25p | 385.00p | 3551 |
24/02/2022 | 385.00p | 385.00p | 370.00p | 385.00p | 29307 |
23/02/2022 | 385.00p | 385.00p | 374.00p | 385.00p | 6658 |
22/02/2022 | 385.00p | 385.00p | 373.60p | 385.00p | 3515 |
21/02/2022 | 385.00p | 385.00p | 372.00p | 385.00p | 6892 |
18/02/2022 | 385.00p | 385.00p | 375.00p | 385.00p | 5745 |
17/02/2022 | 385.00p | 385.00p | 375.00p | 385.00p | 6593 |
16/02/2022 | 385.00p | 385.00p | 378.26p | 385.00p | 3776 |
15/02/2022 | 385.00p | 385.00p | 378.26p | 385.00p | 2216 |
14/02/2022 | 385.00p | 385.00p | 370.00p | 385.00p | 1202 |
11/02/2022 | 385.00p | 385.00p | 378.00p | 385.00p | 5993 |
10/02/2022 | 385.00p | 385.00p | 380.28p | 385.00p | 13412 |
09/02/2022 | 385.00p | 385.90p | 380.16p | 385.00p | 11234 |
08/02/2022 | 385.00p | 386.91p | 380.00p | 385.00p | 7205 |
07/02/2022 | 385.00p | 386.74p | 378.75p | 385.00p | 7866 |
04/02/2022 | 385.00p | 388.00p | 385.00p | 385.00p | 4140 |
03/02/2022 | 385.00p | 388.00p | 378.55p | 385.00p | 13413 |
02/02/2022 | 385.00p | 388.24p | 385.00p | 385.00p | 1358 |
01/02/2022 | 385.00p | 388.50p | 377.75p | 385.00p | 14399 |
31/01/2022 | 385.00p | 399.00p | 372.55p | 385.00p | 81912 |
28/01/2022 | 385.00p | 392.44p | 372.00p | 385.00p | 33028 |
27/01/2022 | 385.00p | 403.00p | 380.00p | 385.00p | 14106 |
26/01/2022 | 385.00p | 385.00p | 380.00p | 385.00p | 6092 |
25/01/2022 | 385.00p | 385.00p | 371.55p | 385.00p | 2362 |
24/01/2022 | 395.00p | 397.00p | 371.00p | 385.00p | 7749 |
21/01/2022 | 395.00p | 399.70p | 376.00p | 395.00p | 8275 |
20/01/2022 | 395.00p | 400.00p | 385.00p | 395.00p | 27573 |
19/01/2022 | 395.00p | 410.00p | 387.26p | 395.00p | 6830 |
18/01/2022 | 395.00p | 400.00p | 387.26p | 395.00p | 8833 |
17/01/2022 | 395.00p | 399.99p | 385.00p | 395.00p | 13965 |
14/01/2022 | 395.00p | 407.00p | 383.10p | 395.00p | 21660 |
13/01/2022 | 395.00p | 400.00p | 382.55p | 395.00p | 5077 |
12/01/2022 | 395.00p | 399.00p | 382.00p | 395.00p | 6324 |
10/01/2022 | 393.00p | 410.00p | 380.00p | 395.00p | 17259 |
07/01/2022 | 385.00p | 400.00p | 381.55p | 385.00p | 15123 |
06/01/2022 | 385.00p | 400.00p | 381.00p | 385.00p | 33685 |
05/01/2022 | 385.00p | 400.00p | 380.25p | 385.00p | 16166 |
04/01/2022 | 385.00p | 400.00p | 380.25p | 385.00p | 11245 |
03/01/2022 | 385.00p | 400.00p | 385.00p | 385.00p | 10855 |
31/12/2021 | 385.00p | 400.00p | 385.00p | 385.00p | 10855 |
30/12/2021 | 385.00p | 398.50p | 384.00p | 385.00p | 837 |
29/12/2021 | 385.00p | 400.00p | 373.00p | 385.00p | 4644 |
28/12/2021 | 385.00p | 400.00p | 373.00p | 385.00p | 8137 |
27/12/2021 | 385.00p | 400.00p | 373.00p | 385.00p | 8137 |
24/12/2021 | 385.00p | 400.00p | 373.00p | 385.00p | 8137 |
23/12/2021 | 385.00p | 400.00p | 373.00p | 385.00p | 2909 |
22/12/2021 | 385.00p | 400.00p | 371.55p | 385.00p | 9430 |
21/12/2021 | 385.00p | 399.00p | 372.00p | 385.00p | 9851 |
20/12/2021 | 385.00p | 400.00p | 371.00p | 385.00p | 16134 |
*Close Price adjusted for both dividends and splits