Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 245.00p | 245.00p | 236.30p | 245.00p | 80 |
13/10/2022 | 245.00p | 245.00p | 237.50p | 245.00p | 0 |
12/10/2022 | 245.00p | 258.50p | 236.30p | 245.00p | 8661 |
11/10/2022 | 250.00p | 268.00p | 236.15p | 245.00p | 2774 |
10/10/2022 | 250.00p | 255.00p | 235.10p | 250.00p | 2250 |
07/10/2022 | 250.00p | 255.00p | 250.00p | 250.00p | 200 |
06/10/2022 | 240.00p | 254.00p | 235.10p | 250.00p | 6974 |
05/10/2022 | 240.00p | 247.00p | 235.10p | 240.00p | 551 |
04/10/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
03/10/2022 | 240.00p | 245.00p | 230.20p | 240.00p | 4088 |
30/09/2022 | 255.00p | 255.00p | 233.00p | 240.00p | 3448 |
29/09/2022 | 255.00p | 255.55p | 255.00p | 255.00p | 97 |
28/09/2022 | 270.00p | 270.00p | 250.00p | 255.00p | 10292 |
27/09/2022 | 270.00p | 282.00p | 265.10p | 270.00p | 1780 |
26/09/2022 | 270.00p | 290.00p | 265.10p | 270.00p | 65 |
23/09/2022 | 280.00p | 280.00p | 265.10p | 270.00p | 7184 |
22/09/2022 | 280.00p | 282.00p | 270.20p | 280.00p | 1318 |
21/09/2022 | 280.00p | 282.22p | 273.00p | 280.00p | 1614 |
20/09/2022 | 285.00p | 285.00p | 275.00p | 280.00p | 1111 |
16/09/2022 | 285.00p | 297.00p | 273.00p | 285.00p | 14586 |
15/09/2022 | 285.00p | 285.00p | 270.30p | 285.00p | 7818 |
14/09/2022 | 300.00p | 300.00p | 281.11p | 300.00p | 287 |
13/09/2022 | 300.00p | 300.00p | 282.20p | 300.00p | 11739 |
12/09/2022 | 300.00p | 300.00p | 285.10p | 300.00p | 9976 |
09/09/2022 | 285.00p | 300.00p | 282.20p | 300.00p | 2425 |
08/09/2022 | 285.00p | 285.00p | 284.00p | 285.00p | 2000 |
07/09/2022 | 285.00p | 285.00p | 282.00p | 285.00p | 1393 |
06/09/2022 | 285.00p | 290.00p | 285.00p | 285.00p | 2501 |
05/09/2022 | 285.00p | 285.00p | 280.10p | 285.00p | 2838 |
02/09/2022 | 290.00p | 290.00p | 280.00p | 285.00p | 4741 |
01/09/2022 | 300.00p | 300.00p | 281.65p | 300.00p | 7310 |
31/08/2022 | 300.00p | 300.00p | 292.20p | 300.00p | 2000 |
30/08/2022 | 300.00p | 300.00p | 293.00p | 300.00p | 1637 |
26/08/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
25/08/2022 | 300.00p | 300.00p | 292.50p | 300.00p | 7 |
24/08/2022 | 305.00p | 305.00p | 290.00p | 300.00p | 2609 |
23/08/2022 | 315.00p | 315.00p | 295.00p | 305.00p | 18530 |
22/08/2022 | 315.00p | 315.00p | 300.00p | 315.00p | 2939 |
19/08/2022 | 315.00p | 318.00p | 303.00p | 315.00p | 796 |
18/08/2022 | 315.00p | 330.00p | 303.00p | 315.00p | 1355 |
17/08/2022 | 315.00p | 318.00p | 301.00p | 315.00p | 2660 |
16/08/2022 | 315.00p | 315.00p | 300.04p | 315.00p | 5912 |
15/08/2022 | 315.00p | 319.00p | 300.00p | 315.00p | 7159 |
12/08/2022 | 315.00p | 315.00p | 300.00p | 315.00p | 330 |
11/08/2022 | 315.00p | 315.00p | 300.15p | 315.00p | 76 |
10/08/2022 | 315.00p | 319.00p | 312.00p | 315.00p | 2979 |
09/08/2022 | 315.00p | 315.00p | 311.40p | 315.00p | 6400 |
08/08/2022 | 315.00p | 315.00p | 311.80p | 315.00p | 2477 |
05/08/2022 | 302.50p | 327.00p | 302.50p | 315.00p | 14350 |
04/08/2022 | 302.50p | 315.00p | 298.00p | 302.50p | 7131 |
03/08/2022 | 302.50p | 314.00p | 296.00p | 302.50p | 3126 |
02/08/2022 | 290.00p | 305.00p | 286.60p | 302.50p | 4714 |
01/08/2022 | 285.00p | 300.00p | 283.62p | 290.00p | 3065 |
29/07/2022 | 270.00p | 290.00p | 260.60p | 285.00p | 15207 |
28/07/2022 | 270.00p | 270.00p | 260.60p | 270.00p | 389 |
27/07/2022 | 270.00p | 279.00p | 260.60p | 270.00p | 1535 |
26/07/2022 | 270.00p | 270.00p | 260.10p | 270.00p | 2079 |
25/07/2022 | 270.00p | 270.00p | 258.15p | 270.00p | 200 |
22/07/2022 | 270.00p | 270.00p | 258.00p | 270.00p | 7092 |
21/07/2022 | 270.00p | 272.00p | 255.00p | 270.00p | 7500 |
20/07/2022 | 270.00p | 284.50p | 255.00p | 270.00p | 2969 |
19/07/2022 | 270.00p | 286.00p | 267.20p | 270.00p | 6944 |
18/07/2022 | 272.50p | 272.50p | 266.00p | 272.50p | 2469 |
15/07/2022 | 272.50p | 289.00p | 266.00p | 272.50p | 474 |
14/07/2022 | 272.50p | 289.00p | 272.50p | 272.50p | 3 |
13/07/2022 | 270.00p | 286.50p | 270.00p | 272.50p | 498 |
12/07/2022 | 255.00p | 289.00p | 250.00p | 270.00p | 10313 |
11/07/2022 | 255.00p | 257.00p | 255.00p | 255.00p | 3408 |
08/07/2022 | 255.00p | 257.00p | 243.00p | 255.00p | 3187 |
07/07/2022 | 245.00p | 258.00p | 240.00p | 255.00p | 15250 |
06/07/2022 | 240.00p | 246.00p | 236.00p | 245.00p | 8975 |
05/07/2022 | 240.00p | 243.00p | 235.00p | 240.00p | 2740 |
04/07/2022 | 235.00p | 245.00p | 233.25p | 240.00p | 2222 |
01/07/2022 | 235.00p | 239.00p | 232.50p | 235.00p | 7070 |
30/06/2022 | 235.00p | 239.50p | 231.50p | 235.00p | 10143 |
29/06/2022 | 235.00p | 239.00p | 231.20p | 235.00p | 13567 |
28/06/2022 | 235.00p | 235.00p | 231.20p | 235.00p | 52 |
27/06/2022 | 235.00p | 239.80p | 230.00p | 235.00p | 10706 |
24/06/2022 | 237.50p | 243.00p | 223.00p | 235.00p | 23119 |
23/06/2022 | 247.50p | 265.00p | 231.80p | 237.50p | 56178 |
22/06/2022 | 310.00p | 310.00p | 300.00p | 300.00p | 1490 |
21/06/2022 | 310.00p | 310.00p | 303.50p | 310.00p | 2138 |
20/06/2022 | 310.00p | 310.00p | 300.60p | 310.00p | 2299 |
17/06/2022 | 315.00p | 315.00p | 310.00p | 310.00p | 0 |
16/06/2022 | 315.00p | 315.00p | 310.00p | 310.00p | 389 |
15/06/2022 | 325.00p | 328.00p | 300.40p | 315.00p | 8892 |
14/06/2022 | 340.00p | 340.00p | 320.00p | 325.00p | 18928 |
13/06/2022 | 340.00p | 340.00p | 331.60p | 340.00p | 6544 |
10/06/2022 | 335.00p | 340.00p | 330.00p | 340.00p | 3590 |
09/06/2022 | 335.00p | 339.00p | 320.00p | 335.00p | 145 |
08/06/2022 | 335.00p | 339.00p | 320.01p | 335.00p | 9537 |
07/06/2022 | 335.00p | 335.00p | 325.00p | 335.00p | 2000 |
06/06/2022 | 335.00p | 350.00p | 323.65p | 335.00p | 1674 |
01/06/2022 | 335.00p | 345.00p | 323.50p | 335.00p | 7193 |
31/05/2022 | 335.00p | 337.50p | 320.60p | 335.00p | 5845 |
27/05/2022 | 335.00p | 335.00p | 323.00p | 335.00p | 5110 |
26/05/2022 | 335.00p | 339.00p | 323.00p | 335.00p | 1800 |
25/05/2022 | 330.00p | 338.00p | 321.00p | 330.00p | 3600 |
24/05/2022 | 330.00p | 330.00p | 321.00p | 330.00p | 17 |
23/05/2022 | 350.00p | 350.00p | 330.00p | 330.00p | 5532 |
20/05/2022 | 350.00p | 355.60p | 341.80p | 350.00p | 3195 |
19/05/2022 | 330.00p | 360.00p | 330.00p | 350.00p | 14823 |
18/05/2022 | 325.00p | 338.88p | 325.00p | 325.00p | 351 |
17/05/2022 | 320.00p | 325.00p | 310.00p | 325.00p | 5215 |
16/05/2022 | 325.00p | 338.00p | 311.80p | 320.00p | 6746 |
13/05/2022 | 325.00p | 338.88p | 310.00p | 325.00p | 4290 |
12/05/2022 | 325.00p | 325.00p | 320.00p | 325.00p | 1467 |
11/05/2022 | 320.00p | 338.50p | 320.00p | 325.00p | 3346 |
10/05/2022 | 320.00p | 330.00p | 313.50p | 320.00p | 995 |
09/05/2022 | 320.00p | 330.00p | 310.00p | 320.00p | 8572 |
06/05/2022 | 335.00p | 335.00p | 320.00p | 327.50p | 4451 |
05/05/2022 | 355.00p | 355.00p | 330.00p | 335.00p | 10220 |
04/05/2022 | 360.00p | 367.00p | 340.00p | 355.00p | 17476 |
03/05/2022 | 367.50p | 370.00p | 353.00p | 360.00p | 3682 |
29/04/2022 | 367.50p | 386.00p | 361.00p | 367.50p | 11597 |
28/04/2022 | 355.00p | 371.25p | 355.00p | 367.50p | 9838 |
27/04/2022 | 385.00p | 385.00p | 333.00p | 355.00p | 37302 |
26/04/2022 | 400.00p | 400.00p | 393.00p | 400.00p | 2950 |
25/04/2022 | 400.00p | 400.00p | 390.00p | 400.00p | 9157 |
22/04/2022 | 400.00p | 400.80p | 390.00p | 400.00p | 37481 |
21/04/2022 | 400.00p | 403.00p | 390.60p | 400.00p | 11455 |
20/04/2022 | 400.00p | 404.00p | 395.10p | 400.00p | 9630 |
19/04/2022 | 400.00p | 404.00p | 391.00p | 400.00p | 20585 |
14/04/2022 | 400.00p | 409.40p | 395.20p | 400.00p | 3094 |
13/04/2022 | 405.00p | 407.00p | 394.00p | 400.00p | 2015 |
12/04/2022 | 400.00p | 408.00p | 392.00p | 405.00p | 10106 |
11/04/2022 | 402.50p | 408.00p | 390.00p | 400.00p | 55635 |
08/04/2022 | 390.00p | 426.00p | 388.00p | 402.50p | 30492 |
07/04/2022 | 385.00p | 399.00p | 385.00p | 390.00p | 8688 |
06/04/2022 | 385.00p | 389.00p | 384.80p | 385.00p | 6206 |
05/04/2022 | 385.00p | 385.00p | 380.32p | 385.00p | 3621 |
04/04/2022 | 385.00p | 388.40p | 380.30p | 385.00p | 16342 |
01/04/2022 | 400.00p | 400.00p | 373.00p | 385.00p | 16157 |
31/03/2022 | 395.00p | 400.00p | 390.20p | 400.00p | 12521 |
30/03/2022 | 405.00p | 405.00p | 390.00p | 395.00p | 12457 |
29/03/2022 | 415.00p | 419.40p | 391.60p | 405.00p | 62395 |
28/03/2022 | 485.00p | 485.00p | 391.50p | 405.00p | 135953 |
25/03/2022 | 495.00p | 509.60p | 490.00p | 500.00p | 9532 |
24/03/2022 | 505.00p | 514.00p | 490.20p | 495.00p | 5350 |
23/03/2022 | 505.00p | 514.00p | 505.00p | 505.00p | 1474 |
22/03/2022 | 505.00p | 515.00p | 495.40p | 505.00p | 2987 |
21/03/2022 | 505.00p | 514.00p | 495.20p | 505.00p | 4402 |
18/03/2022 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
17/03/2022 | 505.00p | 515.00p | 495.00p | 505.00p | 534 |
16/03/2022 | 505.00p | 505.00p | 492.80p | 505.00p | 1702 |
15/03/2022 | 505.00p | 505.00p | 492.50p | 505.00p | 869 |
14/03/2022 | 495.00p | 539.00p | 490.00p | 505.00p | 15304 |
11/03/2022 | 460.00p | 499.60p | 444.00p | 495.00p | 4364 |
10/03/2022 | 455.00p | 477.20p | 444.00p | 460.00p | 3319 |
09/03/2022 | 445.00p | 470.00p | 440.00p | 455.00p | 3729 |
08/03/2022 | 435.00p | 457.20p | 420.00p | 445.00p | 8621 |
07/03/2022 | 450.00p | 452.50p | 430.00p | 435.00p | 9317 |
04/03/2022 | 480.00p | 480.00p | 435.00p | 450.00p | 16858 |
03/03/2022 | 480.00p | 485.00p | 471.00p | 480.00p | 4863 |
02/03/2022 | 500.00p | 500.00p | 470.00p | 480.00p | 21910 |
01/03/2022 | 505.00p | 509.00p | 481.00p | 500.00p | 5235 |
28/02/2022 | 505.00p | 513.25p | 495.00p | 505.00p | 3704 |
25/02/2022 | 500.00p | 514.75p | 496.60p | 505.00p | 3981 |
24/02/2022 | 515.00p | 519.00p | 491.00p | 500.00p | 6994 |
23/02/2022 | 530.00p | 534.00p | 520.00p | 530.00p | 9544 |
22/02/2022 | 575.00p | 575.00p | 510.00p | 530.00p | 34075 |
21/02/2022 | 575.00p | 575.00p | 560.00p | 575.00p | 831 |
18/02/2022 | 585.00p | 585.00p | 560.00p | 575.00p | 4523 |
17/02/2022 | 585.00p | 585.00p | 570.30p | 585.00p | 508 |
16/02/2022 | 580.00p | 582.46p | 570.20p | 580.00p | 2359 |
15/02/2022 | 575.00p | 584.25p | 566.20p | 580.00p | 4144 |
14/02/2022 | 575.00p | 575.00p | 566.00p | 575.00p | 2006 |
11/02/2022 | 575.00p | 587.00p | 566.00p | 575.00p | 2036 |
10/02/2022 | 585.00p | 588.00p | 571.00p | 580.00p | 5754 |
09/02/2022 | 595.00p | 595.00p | 573.60p | 585.00p | 7486 |
08/02/2022 | 600.00p | 603.00p | 580.00p | 595.00p | 25131 |
07/02/2022 | 585.00p | 608.00p | 580.10p | 600.00p | 20855 |
04/02/2022 | 580.00p | 599.20p | 577.85p | 585.00p | 10871 |
03/02/2022 | 575.00p | 589.00p | 560.80p | 580.00p | 7799 |
02/02/2022 | 575.00p | 587.00p | 540.00p | 575.00p | 101438 |
01/02/2022 | 530.00p | 569.00p | 520.40p | 569.00p | 26081 |
31/01/2022 | 495.00p | 537.00p | 481.80p | 530.00p | 34472 |
28/01/2022 | 515.00p | 530.00p | 493.00p | 500.00p | 25876 |
27/01/2022 | 515.00p | 522.00p | 511.20p | 515.00p | 3348 |
26/01/2022 | 512.00p | 540.00p | 500.00p | 515.00p | 17239 |
25/01/2022 | 510.00p | 521.01p | 503.20p | 512.00p | 16000 |
24/01/2022 | 545.00p | 546.00p | 501.20p | 510.00p | 28066 |
21/01/2022 | 575.00p | 575.00p | 540.00p | 545.00p | 19162 |
20/01/2022 | 585.00p | 585.00p | 563.00p | 575.00p | 4936 |
19/01/2022 | 585.00p | 586.50p | 570.00p | 585.00p | 210462 |
18/01/2022 | 580.00p | 590.00p | 577.90p | 585.00p | 1723 |
17/01/2022 | 585.00p | 599.00p | 563.00p | 580.00p | 4558 |
14/01/2022 | 585.00p | 585.00p | 577.66p | 585.00p | 103 |
13/01/2022 | 580.00p | 598.20p | 574.00p | 585.00p | 11800 |
12/01/2022 | 580.00p | 582.50p | 573.00p | 580.00p | 2613 |
10/01/2022 | 585.00p | 586.00p | 580.20p | 585.00p | 2597 |
07/01/2022 | 585.00p | 597.00p | 580.00p | 585.00p | 13837 |
06/01/2022 | 575.00p | 599.00p | 566.00p | 585.00p | 8483 |
05/01/2022 | 575.00p | 589.00p | 560.01p | 575.00p | 4257 |
04/01/2022 | 575.00p | 575.00p | 561.10p | 575.00p | 7 |
03/01/2022 | 575.00p | 575.00p | 561.10p | 575.00p | 2 |
31/12/2021 | 575.00p | 575.00p | 561.10p | 575.00p | 2 |
30/12/2021 | 575.00p | 590.00p | 561.10p | 575.00p | 2067 |
29/12/2021 | 575.00p | 587.00p | 551.00p | 575.00p | 4169 |
28/12/2021 | 565.00p | 579.70p | 550.00p | 575.00p | 5922 |
*Close Price adjusted for both dividends and splits