Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 175.00p | 176.74p | 174.50p | 174.50p | 2823 |
28/09/2022 | 175.00p | 177.69p | 172.00p | 173.50p | 7053 |
27/09/2022 | 178.00p | 182.00p | 178.00p | 178.00p | 103 |
26/09/2022 | 178.00p | 180.00p | 174.00p | 178.00p | 4641 |
23/09/2022 | 184.00p | 184.00p | 176.00p | 178.00p | 7734 |
22/09/2022 | 186.50p | 186.50p | 182.00p | 185.50p | 8756 |
21/09/2022 | 188.50p | 188.50p | 186.50p | 186.50p | 852 |
20/09/2022 | 189.00p | 190.00p | 189.00p | 189.50p | 7083 |
19/09/2022 | 189.00p | 190.00p | 188.03p | 189.50p | 7522 |
16/09/2022 | 189.00p | 190.00p | 188.03p | 189.50p | 7522 |
15/09/2022 | 190.50p | 190.50p | 189.50p | 189.50p | 5408 |
14/09/2022 | 190.50p | 190.50p | 190.45p | 190.50p | 1574 |
13/09/2022 | 191.50p | 191.50p | 190.50p | 190.50p | 0 |
12/09/2022 | 190.50p | 190.50p | 190.30p | 190.50p | 102 |
09/09/2022 | 190.50p | 190.50p | 188.00p | 190.50p | 51383 |
08/09/2022 | 190.50p | 190.80p | 190.50p | 190.50p | 1304 |
07/09/2022 | 190.50p | 191.84p | 190.50p | 190.50p | 2800 |
06/09/2022 | 191.50p | 192.25p | 188.00p | 191.00p | 55334 |
05/09/2022 | 190.50p | 191.50p | 190.50p | 191.50p | 0 |
02/09/2022 | 192.50p | 193.00p | 188.10p | 190.50p | 146646 |
01/09/2022 | 194.50p | 195.45p | 188.10p | 192.00p | 17398 |
31/08/2022 | 195.00p | 196.90p | 195.00p | 195.00p | 1000 |
30/08/2022 | 195.00p | 198.00p | 195.00p | 195.00p | 1 |
29/08/2022 | 195.00p | 195.00p | 193.50p | 195.00p | 0 |
26/08/2022 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
25/08/2022 | 195.00p | 195.88p | 193.50p | 193.50p | 6885 |
24/08/2022 | 196.00p | 196.00p | 192.00p | 195.00p | 46123 |
23/08/2022 | 196.00p | 196.11p | 194.00p | 194.00p | 2016 |
22/08/2022 | 196.00p | 197.52p | 192.00p | 195.50p | 7458 |
19/08/2022 | 196.00p | 197.00p | 194.00p | 197.00p | 2265 |
18/08/2022 | 196.00p | 199.45p | 195.00p | 197.00p | 7500 |
17/08/2022 | 196.00p | 200.00p | 195.00p | 197.50p | 3010 |
16/08/2022 | 196.00p | 200.00p | 196.00p | 200.00p | 1100 |
15/08/2022 | 196.00p | 200.00p | 193.00p | 198.50p | 8287 |
12/08/2022 | 196.00p | 200.00p | 196.00p | 196.50p | 15149 |
11/08/2022 | 196.00p | 197.60p | 196.00p | 196.00p | 380 |
10/08/2022 | 195.00p | 197.80p | 190.00p | 192.50p | 20597 |
09/08/2022 | 193.50p | 197.90p | 192.17p | 195.00p | 45859 |
08/08/2022 | 194.00p | 195.00p | 191.00p | 194.00p | 39741 |
05/08/2022 | 192.00p | 195.00p | 191.00p | 194.00p | 12513 |
04/08/2022 | 191.00p | 193.80p | 191.00p | 191.00p | 14042 |
03/08/2022 | 191.00p | 194.00p | 191.00p | 191.00p | 7618 |
02/08/2022 | 192.00p | 195.04p | 191.50p | 191.50p | 110544 |
01/08/2022 | 193.00p | 195.07p | 192.00p | 192.00p | 4287 |
29/07/2022 | 189.00p | 194.00p | 189.00p | 192.00p | 90311 |
28/07/2022 | 187.00p | 191.50p | 184.00p | 190.00p | 1012347 |
27/07/2022 | 186.00p | 190.00p | 186.00p | 186.00p | 33393 |
26/07/2022 | 186.00p | 189.92p | 185.00p | 186.00p | 25022 |
25/07/2022 | 185.00p | 190.00p | 184.00p | 188.00p | 83722 |
22/07/2022 | 185.00p | 190.00p | 185.00p | 188.00p | 23314 |
21/07/2022 | 185.00p | 190.50p | 185.00p | 185.00p | 10187 |
20/07/2022 | 181.50p | 188.00p | 181.50p | 186.00p | 23151 |
19/07/2022 | 181.00p | 184.46p | 180.50p | 180.50p | 5000 |
18/07/2022 | 180.50p | 185.00p | 178.25p | 180.50p | 13325 |
15/07/2022 | 181.00p | 180.50p | 180.00p | 180.50p | 0 |
14/07/2022 | 182.00p | 185.00p | 178.00p | 180.00p | 18097 |
13/07/2022 | 182.00p | 182.00p | 178.62p | 181.50p | 1049529 |
12/07/2022 | 182.00p | 183.50p | 182.00p | 182.00p | 3500 |
11/07/2022 | 182.00p | 184.00p | 178.00p | 182.00p | 9778 |
08/07/2022 | 183.50p | 185.00p | 180.00p | 182.50p | 2119 |
07/07/2022 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
06/07/2022 | 183.50p | 187.00p | 180.25p | 183.50p | 4989 |
05/07/2022 | 183.50p | 185.49p | 183.50p | 183.50p | 3400 |
04/07/2022 | 183.50p | 187.00p | 183.50p | 183.50p | 4027 |
01/07/2022 | 183.50p | 187.00p | 183.50p | 183.50p | 2186 |
30/06/2022 | 188.00p | 188.00p | 181.70p | 184.50p | 11461 |
29/06/2022 | 189.50p | 191.49p | 186.50p | 189.50p | 2126 |
28/06/2022 | 191.00p | 191.00p | 186.50p | 191.00p | 375 |
27/06/2022 | 191.00p | 196.00p | 186.00p | 191.00p | 5554 |
24/06/2022 | 191.00p | 191.00p | 190.50p | 190.50p | 0 |
23/06/2022 | 191.50p | 191.50p | 186.00p | 190.50p | 21158 |
22/06/2022 | 195.50p | 195.50p | 188.00p | 191.50p | 17500 |
21/06/2022 | 201.00p | 201.00p | 195.50p | 195.50p | 3000 |
20/06/2022 | 201.00p | 201.00p | 196.20p | 198.00p | 11876 |
17/06/2022 | 202.00p | 202.00p | 201.00p | 201.00p | 0 |
16/06/2022 | 206.00p | 206.00p | 202.00p | 202.00p | 2196 |
15/06/2022 | 207.00p | 207.04p | 202.00p | 206.00p | 21189 |
14/06/2022 | 207.00p | 210.00p | 202.10p | 206.00p | 3109 |
13/06/2022 | 210.00p | 212.00p | 200.00p | 206.00p | 23934 |
10/06/2022 | 213.00p | 215.84p | 207.79p | 210.00p | 79662 |
09/06/2022 | 213.00p | 215.84p | 213.00p | 213.00p | 73 |
08/06/2022 | 213.00p | 218.00p | 213.00p | 213.00p | 17230 |
07/06/2022 | 213.00p | 218.00p | 213.00p | 213.00p | 500 |
06/06/2022 | 213.00p | 218.00p | 213.00p | 213.00p | 25002 |
03/06/2022 | 212.00p | 216.00p | 210.10p | 213.00p | 7070 |
02/06/2022 | 212.00p | 216.00p | 210.10p | 213.00p | 7070 |
01/06/2022 | 212.00p | 216.00p | 210.10p | 213.00p | 7070 |
31/05/2022 | 212.00p | 215.48p | 212.00p | 212.00p | 2261 |
30/05/2022 | 210.00p | 213.50p | 209.00p | 212.00p | 13810 |
27/05/2022 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
26/05/2022 | 209.00p | 209.00p | 206.00p | 209.00p | 5788 |
25/05/2022 | 207.00p | 209.00p | 207.00p | 209.00p | 2000 |
24/05/2022 | 207.00p | 211.00p | 207.00p | 207.00p | 4110 |
23/05/2022 | 209.00p | 210.20p | 209.00p | 210.00p | 150000 |
20/05/2022 | 209.00p | 210.00p | 209.00p | 210.00p | 0 |
19/05/2022 | 215.00p | 216.00p | 206.00p | 209.00p | 22442 |
18/05/2022 | 219.00p | 219.00p | 218.00p | 219.00p | 0 |
17/05/2022 | 219.00p | 220.00p | 218.00p | 218.00p | 14890 |
16/05/2022 | 218.00p | 218.00p | 217.00p | 217.00p | 0 |
13/05/2022 | 218.00p | 218.00p | 217.00p | 217.00p | 17000 |
12/05/2022 | 217.00p | 217.00p | 212.80p | 216.00p | 5227 |
11/05/2022 | 217.00p | 219.00p | 216.00p | 216.00p | 134 |
10/05/2022 | 217.00p | 217.00p | 212.50p | 216.00p | 12132 |
09/05/2022 | 217.00p | 220.90p | 215.51p | 216.00p | 7522 |
06/05/2022 | 217.00p | 217.50p | 215.51p | 217.00p | 77710 |
05/05/2022 | 217.00p | 217.00p | 217.00p | 217.00p | 248442 |
04/05/2022 | 217.00p | 220.00p | 215.25p | 220.00p | 40980 |
03/05/2022 | 217.00p | 220.00p | 217.00p | 220.00p | 29024 |
02/05/2022 | 217.00p | 222.00p | 217.00p | 218.00p | 1572 |
29/04/2022 | 217.00p | 222.00p | 217.00p | 218.00p | 1572 |
28/04/2022 | 216.00p | 220.00p | 213.50p | 216.00p | 25308 |
27/04/2022 | 216.00p | 220.00p | 213.50p | 220.00p | 19000 |
26/04/2022 | 216.00p | 220.00p | 216.00p | 216.00p | 70071 |
25/04/2022 | 216.00p | 220.00p | 213.10p | 216.00p | 15430 |
22/04/2022 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
21/04/2022 | 217.00p | 217.00p | 216.00p | 216.00p | 400 |
20/04/2022 | 217.00p | 217.00p | 215.02p | 217.00p | 179 |
19/04/2022 | 217.00p | 217.00p | 214.32p | 217.00p | 90 |
18/04/2022 | 215.00p | 221.00p | 215.00p | 217.00p | 4845 |
15/04/2022 | 215.00p | 221.00p | 215.00p | 217.00p | 4845 |
14/04/2022 | 215.00p | 221.00p | 215.00p | 217.00p | 4845 |
13/04/2022 | 217.00p | 220.00p | 217.00p | 217.00p | 3459 |
12/04/2022 | 214.00p | 219.00p | 210.42p | 216.00p | 58704 |
11/04/2022 | 214.00p | 216.24p | 214.00p | 214.00p | 4787 |
08/04/2022 | 214.00p | 216.00p | 214.00p | 214.00p | 2000 |
07/04/2022 | 211.00p | 216.00p | 211.00p | 213.00p | 7625 |
06/04/2022 | 209.00p | 211.00p | 206.00p | 211.00p | 25600 |
05/04/2022 | 208.00p | 212.00p | 206.50p | 209.00p | 16638 |
04/04/2022 | 208.00p | 212.00p | 208.00p | 210.00p | 1798421 |
01/04/2022 | 208.00p | 212.00p | 204.00p | 209.00p | 6728 |
31/03/2022 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
30/03/2022 | 208.00p | 208.00p | 204.50p | 207.00p | 57600 |
29/03/2022 | 208.00p | 208.00p | 204.00p | 207.00p | 9071 |
28/03/2022 | 207.00p | 212.00p | 207.00p | 207.00p | 10 |
25/03/2022 | 207.00p | 207.00p | 204.00p | 207.00p | 81715 |
24/03/2022 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
23/03/2022 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
22/03/2022 | 208.00p | 210.00p | 207.60p | 208.00p | 548599 |
21/03/2022 | 208.00p | 210.00p | 206.12p | 208.00p | 11595 |
18/03/2022 | 206.00p | 210.00p | 206.00p | 208.00p | 21500 |
17/03/2022 | 206.00p | 210.00p | 206.00p | 206.00p | 6000 |
16/03/2022 | 205.00p | 208.00p | 205.00p | 206.00p | 10100 |
15/03/2022 | 204.00p | 206.32p | 200.80p | 204.00p | 9221 |
14/03/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
11/03/2022 | 205.00p | 205.00p | 201.00p | 205.00p | 737 |
10/03/2022 | 206.00p | 208.00p | 206.00p | 206.00p | 94 |
09/03/2022 | 208.00p | 208.00p | 204.00p | 206.00p | 43576 |
08/03/2022 | 208.00p | 209.24p | 207.00p | 207.00p | 16829 |
07/03/2022 | 208.00p | 210.00p | 204.80p | 207.00p | 298 |
04/03/2022 | 211.00p | 216.00p | 207.68p | 210.00p | 2192 |
03/03/2022 | 212.00p | 214.00p | 208.96p | 212.00p | 17811 |
02/03/2022 | 212.00p | 214.50p | 208.96p | 212.00p | 50172 |
01/03/2022 | 212.00p | 215.92p | 208.00p | 212.00p | 18180 |
28/02/2022 | 212.00p | 212.00p | 208.00p | 212.00p | 1774 |
25/02/2022 | 212.00p | 216.00p | 208.00p | 212.00p | 6309 |
24/02/2022 | 214.00p | 222.00p | 206.00p | 208.00p | 13453 |
23/02/2022 | 218.00p | 218.00p | 214.96p | 218.00p | 1034 |
22/02/2022 | 218.00p | 221.00p | 218.00p | 218.00p | 4400 |
21/02/2022 | 219.00p | 219.00p | 214.96p | 218.00p | 2050 |
18/02/2022 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
17/02/2022 | 219.00p | 222.00p | 215.25p | 218.00p | 85 |
16/02/2022 | 219.00p | 223.00p | 215.20p | 219.00p | 4600 |
15/02/2022 | 217.00p | 224.00p | 215.10p | 219.00p | 11217 |
14/02/2022 | 218.00p | 222.00p | 218.00p | 218.00p | 591 |
11/02/2022 | 219.00p | 224.00p | 214.75p | 219.00p | 46810 |
10/02/2022 | 219.00p | 223.00p | 214.53p | 219.00p | 326 |
09/02/2022 | 217.00p | 218.00p | 214.00p | 217.00p | 2093 |
08/02/2022 | 217.00p | 217.00p | 214.00p | 214.00p | 5900 |
07/02/2022 | 217.00p | 219.24p | 214.00p | 216.00p | 66404 |
04/02/2022 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
03/02/2022 | 217.00p | 220.00p | 214.00p | 218.00p | 21828 |
02/02/2022 | 216.00p | 218.00p | 212.10p | 216.00p | 12874 |
01/02/2022 | 216.00p | 216.00p | 212.00p | 216.00p | 12326 |
31/01/2022 | 216.00p | 219.00p | 212.50p | 216.00p | 8555 |
28/01/2022 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
27/01/2022 | 218.00p | 219.12p | 214.00p | 216.00p | 212950 |
26/01/2022 | 224.00p | 228.00p | 220.00p | 223.00p | 6572 |
25/01/2022 | 224.00p | 226.00p | 221.00p | 224.00p | 35513 |
24/01/2022 | 225.00p | 226.00p | 220.00p | 224.00p | 17931 |
21/01/2022 | 228.00p | 228.00p | 220.00p | 226.00p | 19979 |
20/01/2022 | 229.00p | 233.00p | 226.00p | 230.00p | 9770 |
19/01/2022 | 233.00p | 234.00p | 228.00p | 230.00p | 30743 |
18/01/2022 | 236.00p | 236.00p | 230.00p | 235.00p | 6006 |
17/01/2022 | 242.00p | 245.12p | 236.00p | 238.00p | 13794 |
14/01/2022 | 242.00p | 242.40p | 238.00p | 242.00p | 19862 |
13/01/2022 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
12/01/2022 | 243.00p | 243.00p | 242.00p | 242.00p | 2350 |
10/01/2022 | 245.00p | 246.00p | 240.00p | 242.00p | 118433 |
07/01/2022 | 246.00p | 246.80p | 246.00p | 246.00p | 8556 |
06/01/2022 | 245.00p | 250.00p | 245.00p | 245.00p | 100003 |
05/01/2022 | 248.00p | 248.00p | 244.00p | 247.00p | 6338 |
04/01/2022 | 248.00p | 250.00p | 244.00p | 247.00p | 211621 |
31/12/2021 | 248.00p | 248.00p | 247.00p | 247.00p | 0 |
30/12/2021 | 248.00p | 248.00p | 247.00p | 247.00p | 0 |
29/12/2021 | 248.00p | 248.00p | 244.00p | 247.00p | 3110 |
24/12/2021 | 248.00p | 248.00p | 244.06p | 247.00p | 3250 |
23/12/2021 | 248.00p | 248.00p | 244.66p | 247.00p | 9411 |
22/12/2021 | 247.00p | 247.00p | 244.66p | 247.00p | 3272 |
21/12/2021 | 248.00p | 248.00p | 247.00p | 247.00p | 0 |
20/12/2021 | 247.00p | 249.00p | 247.00p | 247.00p | 0 |
*Close Price adjusted for both dividends and splits