Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 350.00p | 355.00p | 350.00p | 350.00p | 2899 |
20/12/2021 | 345.00p | 350.00p | 340.00p | 350.00p | 795 |
17/12/2021 | 350.00p | 350.00p | 342.25p | 350.00p | 300 |
16/12/2021 | 350.00p | 350.00p | 342.25p | 350.00p | 173 |
15/12/2021 | 350.00p | 355.00p | 350.00p | 350.00p | 8300 |
14/12/2021 | 350.00p | 350.00p | 342.00p | 350.00p | 915 |
13/12/2021 | 350.00p | 350.00p | 340.00p | 350.00p | 7032 |
10/12/2021 | 350.00p | 354.00p | 341.00p | 350.00p | 3721 |
09/12/2021 | 350.00p | 350.00p | 340.00p | 350.00p | 102571 |
08/12/2021 | 350.00p | 350.00p | 340.00p | 350.00p | 50621 |
07/12/2021 | 350.00p | 350.00p | 340.00p | 350.00p | 2750 |
06/12/2021 | 350.00p | 355.43p | 350.00p | 350.00p | 1821 |
03/12/2021 | 350.00p | 356.00p | 340.00p | 350.00p | 5550 |
02/12/2021 | 350.00p | 358.00p | 343.00p | 350.00p | 2494 |
01/12/2021 | 328.00p | 359.00p | 328.00p | 350.00p | 10337 |
30/11/2021 | 315.00p | 348.00p | 300.00p | 328.00p | 315015 |
29/11/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 2624 |
26/11/2021 | 315.00p | 315.00p | 300.00p | 310.00p | 4578 |
25/11/2021 | 320.00p | 320.00p | 319.70p | 320.00p | 1402 |
24/11/2021 | 320.00p | 320.00p | 319.70p | 320.00p | 846 |
23/11/2021 | 305.00p | 328.60p | 305.00p | 320.00p | 7454 |
22/11/2021 | 305.00p | 309.50p | 305.00p | 305.00p | 17 |
19/11/2021 | 305.00p | 310.30p | 290.00p | 305.00p | 3256 |
18/11/2021 | 340.00p | 340.00p | 310.00p | 315.00p | 8761 |
17/11/2021 | 355.00p | 355.00p | 330.00p | 340.00p | 7158 |
16/11/2021 | 355.00p | 359.20p | 350.00p | 355.00p | 11689 |
15/11/2021 | 352.00p | 360.00p | 352.00p | 355.00p | 12361 |
12/11/2021 | 357.00p | 370.00p | 350.00p | 352.00p | 15201 |
11/11/2021 | 360.00p | 370.00p | 347.50p | 360.00p | 4367 |
10/11/2021 | 355.00p | 370.00p | 355.00p | 360.00p | 1726 |
09/11/2021 | 365.00p | 366.00p | 350.90p | 355.00p | 3091 |
08/11/2021 | 370.00p | 370.00p | 367.25p | 370.00p | 500 |
05/11/2021 | 370.00p | 380.00p | 367.00p | 370.00p | 2587 |
04/11/2021 | 360.00p | 380.00p | 358.55p | 370.00p | 6403 |
03/11/2021 | 355.00p | 369.00p | 355.00p | 360.00p | 5027 |
02/11/2021 | 355.00p | 364.00p | 350.60p | 355.00p | 5752 |
01/11/2021 | 350.00p | 369.00p | 350.00p | 355.00p | 10351 |
29/10/2021 | 345.00p | 350.00p | 342.06p | 345.00p | 2829 |
28/10/2021 | 340.00p | 348.00p | 337.25p | 345.00p | 4455 |
27/10/2021 | 340.00p | 345.00p | 335.20p | 340.00p | 4654 |
26/10/2021 | 347.00p | 350.00p | 336.00p | 340.00p | 9743 |
25/10/2021 | 340.00p | 350.00p | 340.00p | 347.00p | 3371 |
22/10/2021 | 340.00p | 349.60p | 333.60p | 340.00p | 6676 |
21/10/2021 | 305.00p | 370.00p | 305.00p | 335.00p | 53447 |
20/10/2021 | 263.00p | 310.00p | 259.50p | 305.00p | 109192 |
19/10/2021 | 255.00p | 255.00p | 250.00p | 250.00p | 2000 |
18/10/2021 | 250.00p | 259.00p | 250.00p | 255.00p | 15414 |
15/10/2021 | 245.00p | 248.00p | 231.00p | 245.00p | 4193 |
14/10/2021 | 245.00p | 245.00p | 240.00p | 245.00p | 4499 |
13/10/2021 | 250.00p | 250.00p | 240.00p | 240.00p | 20595 |
12/10/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
11/10/2021 | 250.00p | 257.44p | 245.00p | 250.00p | 5926 |
08/10/2021 | 250.00p | 259.00p | 250.00p | 250.00p | 769 |
07/10/2021 | 250.00p | 256.00p | 247.00p | 250.00p | 6905 |
06/10/2021 | 255.00p | 255.00p | 240.00p | 245.00p | 12837 |
05/10/2021 | 254.00p | 255.00p | 250.00p | 255.00p | 2200 |
04/10/2021 | 254.00p | 258.00p | 254.00p | 254.00p | 3874 |
01/10/2021 | 248.00p | 254.00p | 248.00p | 254.00p | 3174 |
30/09/2021 | 260.00p | 260.00p | 250.00p | 253.00p | 6713 |
29/09/2021 | 280.00p | 280.00p | 250.00p | 264.00p | 4711 |
28/09/2021 | 278.00p | 278.00p | 274.99p | 278.00p | 10832 |
27/09/2021 | 278.00p | 279.00p | 270.00p | 278.00p | 6153 |
24/09/2021 | 280.00p | 280.00p | 270.00p | 278.00p | 3013 |
23/09/2021 | 278.00p | 278.00p | 270.48p | 278.00p | 1500 |
22/09/2021 | 280.00p | 281.60p | 271.55p | 278.00p | 3366 |
21/09/2021 | 280.00p | 287.44p | 280.00p | 280.00p | 11419 |
20/09/2021 | 280.00p | 280.00p | 275.00p | 275.00p | 0 |
17/09/2021 | 280.00p | 280.00p | 270.60p | 280.00p | 4549 |
16/09/2021 | 280.00p | 280.00p | 270.00p | 280.00p | 7000 |
15/09/2021 | 280.00p | 280.00p | 270.00p | 280.00p | 7237 |
14/09/2021 | 280.00p | 280.84p | 270.00p | 280.00p | 2207 |
13/09/2021 | 280.00p | 281.60p | 280.00p | 280.00p | 395 |
10/09/2021 | 280.00p | 284.00p | 270.00p | 274.00p | 14872 |
09/09/2021 | 275.00p | 289.00p | 270.00p | 280.00p | 20901 |
08/09/2021 | 305.00p | 305.00p | 270.00p | 275.00p | 36758 |
07/09/2021 | 315.00p | 322.00p | 300.00p | 305.00p | 22039 |
06/09/2021 | 315.00p | 323.00p | 306.00p | 315.00p | 28188 |
03/09/2021 | 313.00p | 324.00p | 310.00p | 315.00p | 9136 |
02/09/2021 | 313.00p | 313.00p | 307.75p | 313.00p | 1000 |
01/09/2021 | 313.00p | 313.00p | 307.65p | 313.00p | 1765 |
31/08/2021 | 313.00p | 313.00p | 306.50p | 313.00p | 7948 |
30/08/2021 | 313.00p | 313.00p | 307.00p | 313.00p | 2750 |
27/08/2021 | 313.00p | 313.00p | 307.00p | 313.00p | 2750 |
26/08/2021 | 313.00p | 313.00p | 308.10p | 313.00p | 3278 |
25/08/2021 | 313.00p | 313.00p | 306.42p | 313.00p | 7192 |
24/08/2021 | 313.00p | 313.00p | 306.00p | 313.00p | 4800 |
23/08/2021 | 300.00p | 313.00p | 300.00p | 313.00p | 14742 |
20/08/2021 | 297.00p | 302.00p | 290.00p | 300.00p | 8389 |
19/08/2021 | 297.00p | 297.00p | 285.00p | 297.00p | 943 |
18/08/2021 | 320.00p | 320.00p | 282.00p | 297.00p | 30130 |
17/08/2021 | 320.00p | 320.00p | 310.00p | 320.00p | 10724 |
16/08/2021 | 335.00p | 335.00p | 310.00p | 320.00p | 23668 |
13/08/2021 | 335.00p | 340.44p | 320.00p | 335.00p | 13850 |
12/08/2021 | 335.00p | 335.00p | 320.00p | 335.00p | 1116 |
11/08/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
10/08/2021 | 335.00p | 341.00p | 322.10p | 335.00p | 1440 |
09/08/2021 | 335.00p | 341.90p | 335.00p | 335.00p | 674 |
06/08/2021 | 335.00p | 342.50p | 335.00p | 335.00p | 583 |
05/08/2021 | 340.00p | 340.00p | 322.00p | 335.00p | 12142 |
04/08/2021 | 340.00p | 346.00p | 336.00p | 340.00p | 3223 |
03/08/2021 | 330.00p | 340.00p | 330.00p | 340.00p | 7546 |
02/08/2021 | 330.00p | 336.00p | 320.00p | 330.00p | 1445 |
30/07/2021 | 340.00p | 340.00p | 320.00p | 330.00p | 10618 |
29/07/2021 | 350.00p | 350.00p | 340.00p | 340.00p | 5077 |
28/07/2021 | 358.00p | 363.44p | 341.00p | 350.00p | 8796 |
27/07/2021 | 355.00p | 369.00p | 355.00p | 358.00p | 7201 |
26/07/2021 | 340.00p | 380.00p | 340.00p | 355.00p | 29148 |
23/07/2021 | 330.00p | 350.00p | 330.00p | 340.00p | 9091 |
22/07/2021 | 310.00p | 340.00p | 310.00p | 330.00p | 24604 |
21/07/2021 | 271.00p | 325.00p | 271.00p | 310.00p | 45945 |
20/07/2021 | 255.00p | 280.00p | 254.20p | 271.00p | 13374 |
19/07/2021 | 262.00p | 270.00p | 250.50p | 255.00p | 11970 |
16/07/2021 | 260.00p | 270.00p | 258.80p | 262.00p | 7835 |
15/07/2021 | 225.00p | 271.65p | 225.00p | 265.00p | 62632 |
14/07/2021 | 220.00p | 226.00p | 200.00p | 225.00p | 456660 |
13/07/2021 | 215.00p | 219.90p | 215.00p | 215.00p | 19088 |
12/07/2021 | 215.00p | 219.90p | 215.00p | 215.00p | 22386 |
09/07/2021 | 215.00p | 220.00p | 215.00p | 215.00p | 41623 |
08/07/2021 | 225.00p | 226.00p | 210.00p | 215.00p | 44083 |
07/07/2021 | 225.00p | 228.00p | 225.00p | 225.00p | 38807 |
06/07/2021 | 225.00p | 227.00p | 224.00p | 225.00p | 42714 |
05/07/2021 | 227.00p | 227.00p | 220.00p | 225.00p | 31018 |
02/07/2021 | 227.00p | 227.00p | 224.00p | 224.00p | 42700 |
01/07/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 0 |
30/06/2021 | 230.00p | 230.00p | 223.65p | 227.00p | 1038 |
29/06/2021 | 227.00p | 227.00p | 225.50p | 227.00p | 700 |
28/06/2021 | 227.00p | 228.00p | 227.00p | 227.00p | 1000 |
25/06/2021 | 227.00p | 228.50p | 226.00p | 227.00p | 17088 |
24/06/2021 | 227.00p | 228.50p | 227.00p | 227.00p | 1500 |
23/06/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
22/06/2021 | 227.00p | 228.45p | 227.00p | 227.00p | 19 |
21/06/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 0 |
18/06/2021 | 227.00p | 227.00p | 223.65p | 227.00p | 885 |
17/06/2021 | 227.00p | 227.00p | 223.65p | 227.00p | 685 |
16/06/2021 | 227.00p | 228.50p | 227.00p | 227.00p | 6500 |
15/06/2021 | 230.00p | 230.00p | 220.00p | 227.00p | 4000 |
14/06/2021 | 227.00p | 229.00p | 227.00p | 227.00p | 3017 |
11/06/2021 | 227.00p | 229.00p | 227.00p | 227.00p | 300 |
10/06/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
09/06/2021 | 230.00p | 230.00p | 220.70p | 227.00p | 12782 |
08/06/2021 | 230.00p | 230.00p | 227.00p | 227.00p | 0 |
07/06/2021 | 227.00p | 233.72p | 227.00p | 227.00p | 8700 |
04/06/2021 | 227.00p | 227.00p | 223.55p | 227.00p | 11 |
03/06/2021 | 227.00p | 228.00p | 227.00p | 227.00p | 3300 |
02/06/2021 | 227.00p | 231.20p | 227.00p | 227.00p | 428 |
01/06/2021 | 227.00p | 231.20p | 227.00p | 227.00p | 11275 |
31/05/2021 | 227.00p | 227.00p | 223.55p | 227.00p | 257 |
28/05/2021 | 227.00p | 227.00p | 223.55p | 227.00p | 257 |
27/05/2021 | 227.00p | 227.00p | 224.20p | 227.00p | 3456 |
26/05/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
25/05/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
24/05/2021 | 230.00p | 239.44p | 227.00p | 227.00p | 7246 |
21/05/2021 | 227.00p | 240.00p | 227.00p | 230.00p | 11194 |
20/05/2021 | 227.00p | 232.00p | 222.00p | 227.00p | 8721 |
19/05/2021 | 228.00p | 228.00p | 222.00p | 227.00p | 1314 |
18/05/2021 | 227.00p | 230.00p | 221.00p | 227.00p | 1566 |
17/05/2021 | 227.00p | 230.50p | 227.00p | 227.00p | 2697 |
14/05/2021 | 227.00p | 230.00p | 227.00p | 227.00p | 10000 |
13/05/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
12/05/2021 | 232.00p | 232.00p | 227.00p | 227.00p | 2055 |
11/05/2021 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
10/05/2021 | 232.00p | 232.00p | 230.00p | 232.00p | 191669 |
07/05/2021 | 232.00p | 232.00p | 232.00p | 232.00p | 38 |
06/05/2021 | 233.00p | 233.00p | 230.00p | 232.00p | 29000 |
05/05/2021 | 232.00p | 232.22p | 230.00p | 232.00p | 87060 |
04/05/2021 | 233.00p | 233.00p | 231.50p | 232.00p | 3295 |
03/05/2021 | 233.00p | 233.00p | 232.00p | 232.00p | 8518 |
30/04/2021 | 233.00p | 233.00p | 232.00p | 232.00p | 8518 |
29/04/2021 | 241.00p | 241.00p | 232.80p | 234.00p | 900 |
28/04/2021 | 241.00p | 250.00p | 233.00p | 236.00p | 6738 |
27/04/2021 | 255.00p | 255.00p | 240.00p | 241.00p | 11893 |
26/04/2021 | 260.00p | 260.00p | 250.00p | 253.00p | 135406 |
23/04/2021 | 245.00p | 249.80p | 242.50p | 245.00p | 6750 |
22/04/2021 | 240.00p | 250.00p | 240.00p | 245.00p | 472875 |
21/04/2021 | 203.00p | 249.00p | 200.00p | 240.00p | 196289 |
20/04/2021 | 185.00p | 200.00p | 185.00p | 190.00p | 9622 |
19/04/2021 | 185.00p | 190.00p | 180.00p | 185.00p | 34834 |
16/04/2021 | 185.00p | 190.00p | 180.00p | 185.00p | 4177 |
15/04/2021 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
14/04/2021 | 190.00p | 190.00p | 180.00p | 185.00p | 137 |
13/04/2021 | 190.00p | 190.00p | 185.00p | 185.00p | 0 |
12/04/2021 | 190.00p | 194.00p | 190.00p | 190.00p | 3071 |
09/04/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
08/04/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
07/04/2021 | 190.00p | 190.00p | 180.00p | 190.00p | 5000 |
06/04/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 10050 |
05/04/2021 | 190.00p | 190.00p | 180.00p | 190.00p | 1000 |
02/04/2021 | 190.00p | 190.00p | 180.00p | 190.00p | 1000 |
01/04/2021 | 190.00p | 190.00p | 180.00p | 190.00p | 1000 |
31/03/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
30/03/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 21372 |
29/03/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
26/03/2021 | 190.00p | 190.00p | 180.60p | 190.00p | 2988 |
25/03/2021 | 190.00p | 190.00p | 180.00p | 190.00p | 4000 |
24/03/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 5000 |
23/03/2021 | 190.00p | 196.00p | 182.60p | 190.00p | 119 |
22/03/2021 | 190.00p | 198.00p | 190.00p | 190.00p | 21 |
19/03/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
18/03/2021 | 190.00p | 190.00p | 182.60p | 190.00p | 94 |
17/03/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
*Close Price adjusted for both dividends and splits