Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 230.00p | 234.74p | 225.05p | 230.00p | 2741 |
09/12/2021 | 230.00p | 230.00p | 225.05p | 230.00p | 564 |
08/12/2021 | 230.00p | 237.00p | 225.05p | 230.00p | 9207 |
07/12/2021 | 230.00p | 237.50p | 220.00p | 230.00p | 14524 |
06/12/2021 | 230.00p | 240.00p | 220.00p | 230.00p | 5503 |
03/12/2021 | 232.50p | 239.00p | 225.75p | 232.50p | 2433 |
02/12/2021 | 232.50p | 232.50p | 225.00p | 232.50p | 416 |
01/12/2021 | 212.50p | 235.00p | 210.00p | 232.50p | 35009 |
30/11/2021 | 212.50p | 212.50p | 205.00p | 212.50p | 1700 |
29/11/2021 | 222.50p | 230.00p | 212.50p | 212.50p | 6365 |
26/11/2021 | 222.50p | 225.00p | 215.00p | 222.50p | 8278 |
25/11/2021 | 232.50p | 234.00p | 226.00p | 232.50p | 11985 |
24/11/2021 | 235.00p | 235.00p | 222.10p | 232.50p | 11967 |
23/11/2021 | 235.00p | 240.00p | 230.50p | 240.00p | 2024 |
22/11/2021 | 242.50p | 250.00p | 230.00p | 235.00p | 4447 |
19/11/2021 | 242.50p | 244.75p | 235.00p | 242.50p | 3151 |
18/11/2021 | 245.00p | 245.00p | 235.90p | 242.50p | 6011 |
17/11/2021 | 242.50p | 250.00p | 242.00p | 245.00p | 6418 |
16/11/2021 | 242.50p | 249.10p | 242.50p | 242.50p | 100 |
15/11/2021 | 257.50p | 261.10p | 245.13p | 247.50p | 43155 |
12/11/2021 | 260.00p | 270.00p | 255.38p | 257.50p | 59584 |
11/11/2021 | 240.00p | 270.00p | 237.75p | 260.00p | 57711 |
10/11/2021 | 245.00p | 247.70p | 236.50p | 240.00p | 7117 |
09/11/2021 | 242.50p | 260.00p | 240.60p | 245.00p | 43977 |
08/11/2021 | 217.50p | 244.90p | 215.00p | 242.50p | 96855 |
05/11/2021 | 210.00p | 213.44p | 205.00p | 210.00p | 1931 |
04/11/2021 | 215.00p | 220.00p | 205.00p | 210.00p | 4489 |
03/11/2021 | 215.00p | 215.00p | 210.05p | 215.00p | 2869 |
02/11/2021 | 215.00p | 217.00p | 210.30p | 215.00p | 702 |
01/11/2021 | 220.00p | 220.00p | 210.30p | 215.00p | 8788 |
29/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
28/10/2021 | 220.00p | 220.00p | 213.90p | 220.00p | 2492 |
27/10/2021 | 220.00p | 220.00p | 213.84p | 220.00p | 12371 |
26/10/2021 | 220.00p | 224.00p | 214.00p | 220.00p | 1145 |
25/10/2021 | 207.50p | 220.00p | 206.25p | 220.00p | 35213 |
22/10/2021 | 207.50p | 207.74p | 201.00p | 207.50p | 30914 |
21/10/2021 | 210.00p | 210.00p | 205.00p | 207.50p | 3470 |
20/10/2021 | 212.50p | 212.50p | 205.15p | 210.00p | 13513 |
19/10/2021 | 212.50p | 214.44p | 205.15p | 212.50p | 9505 |
18/10/2021 | 210.00p | 217.00p | 204.25p | 212.50p | 14634 |
15/10/2021 | 215.00p | 215.00p | 204.00p | 210.00p | 17132 |
14/10/2021 | 217.50p | 225.00p | 210.00p | 215.00p | 12424 |
13/10/2021 | 225.00p | 226.80p | 221.27p | 225.00p | 15284 |
12/10/2021 | 225.00p | 225.00p | 219.00p | 219.00p | 282 |
11/10/2021 | 225.00p | 230.00p | 220.00p | 225.00p | 19556 |
08/10/2021 | 217.50p | 230.64p | 212.67p | 225.00p | 34714 |
07/10/2021 | 217.50p | 217.50p | 212.60p | 217.50p | 425 |
06/10/2021 | 227.50p | 227.50p | 217.50p | 217.50p | 2000 |
05/10/2021 | 227.50p | 227.96p | 220.75p | 227.50p | 6302 |
04/10/2021 | 230.00p | 231.99p | 221.25p | 228.00p | 8624 |
01/10/2021 | 235.00p | 235.00p | 223.00p | 230.00p | 12967 |
30/09/2021 | 247.50p | 247.50p | 223.50p | 235.00p | 46750 |
29/09/2021 | 280.00p | 289.00p | 240.40p | 247.50p | 113077 |
28/09/2021 | 247.50p | 255.00p | 244.50p | 250.00p | 29277 |
27/09/2021 | 255.00p | 260.00p | 245.00p | 247.50p | 24165 |
24/09/2021 | 245.00p | 260.00p | 240.00p | 255.00p | 47850 |
23/09/2021 | 235.00p | 249.90p | 235.00p | 245.00p | 28854 |
22/09/2021 | 220.50p | 245.00p | 220.50p | 235.00p | 70075 |
21/09/2021 | 210.00p | 228.50p | 205.00p | 220.50p | 78553 |
20/09/2021 | 242.50p | 245.00p | 186.05p | 210.00p | 255886 |
17/09/2021 | 237.50p | 250.00p | 237.50p | 242.50p | 16877 |
16/09/2021 | 237.50p | 243.50p | 235.55p | 237.50p | 12050 |
15/09/2021 | 245.00p | 250.00p | 230.00p | 237.50p | 25269 |
14/09/2021 | 245.00p | 247.88p | 245.00p | 245.00p | 412 |
13/09/2021 | 247.50p | 247.50p | 240.00p | 245.00p | 8090 |
10/09/2021 | 241.00p | 255.00p | 241.00p | 247.50p | 14589 |
09/09/2021 | 235.00p | 245.00p | 235.00p | 241.00p | 9183 |
08/09/2021 | 237.50p | 240.00p | 233.00p | 235.00p | 9643 |
07/09/2021 | 247.50p | 247.50p | 230.00p | 237.50p | 51892 |
06/09/2021 | 247.50p | 247.50p | 241.25p | 247.50p | 5177 |
03/09/2021 | 247.50p | 250.00p | 241.11p | 247.50p | 5871 |
02/09/2021 | 245.00p | 248.70p | 240.83p | 247.50p | 20238 |
01/09/2021 | 245.00p | 247.25p | 240.55p | 245.00p | 6427 |
31/08/2021 | 245.00p | 248.00p | 241.10p | 245.00p | 1422 |
27/08/2021 | 247.50p | 252.00p | 245.00p | 245.00p | 7513 |
26/08/2021 | 245.00p | 254.00p | 243.00p | 247.50p | 17024 |
25/08/2021 | 245.00p | 248.00p | 243.33p | 245.00p | 5921 |
24/08/2021 | 245.00p | 249.00p | 242.00p | 245.00p | 8696 |
23/08/2021 | 245.00p | 247.00p | 235.00p | 245.00p | 32175 |
20/08/2021 | 247.50p | 248.00p | 240.00p | 245.00p | 30761 |
19/08/2021 | 255.00p | 255.00p | 247.50p | 247.50p | 5672 |
18/08/2021 | 257.50p | 264.00p | 253.55p | 257.50p | 4886 |
17/08/2021 | 257.50p | 265.00p | 257.50p | 257.50p | 16759 |
16/08/2021 | 247.50p | 260.00p | 247.50p | 257.50p | 11455 |
13/08/2021 | 245.00p | 255.00p | 245.00p | 247.50p | 3513 |
12/08/2021 | 245.00p | 247.00p | 240.20p | 245.00p | 11400 |
11/08/2021 | 245.00p | 247.25p | 240.00p | 245.00p | 26748 |
10/08/2021 | 250.00p | 250.00p | 243.55p | 245.00p | 12585 |
09/08/2021 | 250.00p | 255.00p | 245.00p | 250.00p | 12718 |
06/08/2021 | 250.00p | 251.00p | 247.00p | 250.00p | 7410 |
05/08/2021 | 252.50p | 255.00p | 245.00p | 250.00p | 18199 |
04/08/2021 | 247.50p | 260.00p | 245.00p | 252.50p | 40594 |
03/08/2021 | 247.50p | 249.40p | 241.00p | 247.50p | 11951 |
02/08/2021 | 242.50p | 250.00p | 240.00p | 247.50p | 24351 |
30/07/2021 | 252.50p | 256.00p | 240.00p | 242.50p | 15029 |
29/07/2021 | 257.50p | 257.50p | 245.10p | 252.50p | 10698 |
28/07/2021 | 242.50p | 265.00p | 242.50p | 257.50p | 12770 |
27/07/2021 | 242.50p | 247.00p | 238.20p | 242.50p | 16975 |
26/07/2021 | 237.50p | 244.00p | 235.00p | 242.50p | 5511 |
23/07/2021 | 240.00p | 245.00p | 235.00p | 237.50p | 3508 |
22/07/2021 | 242.50p | 242.50p | 228.50p | 235.00p | 27812 |
21/07/2021 | 242.50p | 243.00p | 235.00p | 235.00p | 12434 |
20/07/2021 | 242.50p | 250.00p | 235.00p | 242.50p | 690 |
19/07/2021 | 242.50p | 242.50p | 235.30p | 237.50p | 9150 |
16/07/2021 | 245.00p | 250.00p | 235.00p | 242.50p | 21631 |
15/07/2021 | 245.00p | 245.00p | 240.50p | 245.00p | 2000 |
14/07/2021 | 265.00p | 265.00p | 235.50p | 245.00p | 58571 |
13/07/2021 | 265.00p | 265.00p | 256.00p | 265.00p | 2064 |
12/07/2021 | 262.50p | 267.00p | 258.00p | 265.00p | 5907 |
09/07/2021 | 277.50p | 285.13p | 260.75p | 262.50p | 48434 |
08/07/2021 | 270.00p | 300.00p | 260.00p | 275.00p | 108128 |
07/07/2021 | 240.00p | 271.42p | 240.00p | 260.00p | 38482 |
06/07/2021 | 240.00p | 249.00p | 236.50p | 240.00p | 4289 |
05/07/2021 | 240.00p | 243.95p | 230.00p | 240.00p | 5339 |
02/07/2021 | 240.00p | 243.70p | 234.00p | 240.00p | 1201 |
01/07/2021 | 240.00p | 243.95p | 233.80p | 240.00p | 4524 |
30/06/2021 | 232.50p | 245.00p | 227.00p | 240.00p | 11252 |
29/06/2021 | 232.50p | 241.44p | 226.00p | 232.50p | 6911 |
28/06/2021 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
25/06/2021 | 240.00p | 241.65p | 221.00p | 232.50p | 6202 |
24/06/2021 | 240.00p | 247.00p | 234.05p | 240.00p | 1006 |
23/06/2021 | 240.00p | 240.00p | 231.00p | 240.00p | 4250 |
22/06/2021 | 257.50p | 265.00p | 235.00p | 240.00p | 34472 |
21/06/2021 | 257.50p | 265.00p | 250.00p | 257.50p | 2927 |
18/06/2021 | 255.00p | 270.00p | 250.00p | 257.50p | 20652 |
17/06/2021 | 240.00p | 270.00p | 235.55p | 255.00p | 40348 |
16/06/2021 | 240.00p | 250.00p | 236.55p | 240.00p | 21440 |
15/06/2021 | 240.00p | 250.00p | 231.60p | 240.00p | 4229 |
14/06/2021 | 240.00p | 240.00p | 231.00p | 240.00p | 758 |
11/06/2021 | 240.00p | 245.00p | 230.00p | 240.00p | 9454 |
10/06/2021 | 240.00p | 240.00p | 230.00p | 240.00p | 255 |
09/06/2021 | 240.00p | 250.00p | 230.00p | 240.00p | 11690 |
08/06/2021 | 225.00p | 250.00p | 225.00p | 240.00p | 37695 |
07/06/2021 | 225.00p | 226.81p | 220.00p | 225.00p | 16764 |
04/06/2021 | 230.00p | 230.00p | 220.00p | 225.00p | 17161 |
03/06/2021 | 230.00p | 231.00p | 222.20p | 230.00p | 1350 |
02/06/2021 | 235.00p | 235.00p | 220.00p | 220.00p | 11891 |
01/06/2021 | 237.50p | 237.50p | 221.00p | 230.00p | 19871 |
28/05/2021 | 235.00p | 247.00p | 215.00p | 237.50p | 87258 |
27/05/2021 | 270.00p | 280.00p | 220.00p | 235.00p | 188744 |
26/05/2021 | 265.00p | 272.44p | 258.00p | 265.00p | 11409 |
25/05/2021 | 265.00p | 274.00p | 258.55p | 265.00p | 5916 |
24/05/2021 | 265.00p | 275.00p | 255.00p | 265.00p | 25643 |
21/05/2021 | 270.00p | 270.00p | 262.22p | 265.00p | 4338 |
20/05/2021 | 250.00p | 279.00p | 240.00p | 270.00p | 36243 |
19/05/2021 | 255.00p | 265.00p | 243.00p | 250.00p | 12920 |
18/05/2021 | 255.00p | 261.00p | 243.00p | 255.00p | 9802 |
17/05/2021 | 255.00p | 262.43p | 245.65p | 255.00p | 6463 |
14/05/2021 | 255.00p | 261.85p | 245.00p | 255.00p | 4866 |
13/05/2021 | 267.50p | 267.50p | 240.00p | 255.00p | 20296 |
12/05/2021 | 260.00p | 280.00p | 260.00p | 267.50p | 15098 |
11/05/2021 | 280.00p | 281.00p | 252.25p | 260.00p | 28875 |
10/05/2021 | 255.00p | 290.00p | 246.75p | 280.00p | 43794 |
07/05/2021 | 255.00p | 264.00p | 246.00p | 255.00p | 2687 |
06/05/2021 | 255.00p | 264.00p | 241.00p | 255.00p | 13699 |
05/05/2021 | 260.00p | 260.00p | 241.00p | 255.00p | 7979 |
04/05/2021 | 260.00p | 268.00p | 250.55p | 260.00p | 10675 |
30/04/2021 | 260.00p | 265.00p | 250.00p | 260.00p | 10595 |
29/04/2021 | 265.00p | 265.00p | 250.00p | 260.00p | 5184 |
28/04/2021 | 260.00p | 270.00p | 255.00p | 268.00p | 31324 |
27/04/2021 | 260.00p | 262.00p | 253.00p | 260.00p | 5258 |
26/04/2021 | 255.00p | 266.50p | 250.00p | 260.00p | 29743 |
23/04/2021 | 267.50p | 267.50p | 250.00p | 255.00p | 30602 |
22/04/2021 | 262.50p | 280.00p | 251.00p | 267.50p | 31969 |
21/04/2021 | 275.00p | 276.00p | 255.00p | 262.50p | 41107 |
20/04/2021 | 280.00p | 280.00p | 265.00p | 275.00p | 8289 |
19/04/2021 | 285.00p | 285.00p | 265.00p | 280.00p | 16484 |
16/04/2021 | 285.00p | 300.00p | 272.00p | 285.00p | 21113 |
15/04/2021 | 270.00p | 300.00p | 270.00p | 285.00p | 26490 |
14/04/2021 | 255.00p | 280.00p | 253.00p | 270.00p | 38775 |
13/04/2021 | 255.00p | 258.75p | 230.00p | 255.00p | 62918 |
12/04/2021 | 267.50p | 272.00p | 249.90p | 255.00p | 46154 |
09/04/2021 | 282.50p | 292.00p | 260.75p | 267.50p | 16929 |
08/04/2021 | 250.00p | 298.00p | 235.00p | 282.50p | 112937 |
07/04/2021 | 272.50p | 272.50p | 240.00p | 250.00p | 73495 |
06/04/2021 | 270.00p | 300.00p | 261.25p | 280.00p | 38274 |
01/04/2021 | 295.00p | 300.00p | 265.50p | 300.00p | 43347 |
31/03/2021 | 310.00p | 310.00p | 264.40p | 295.00p | 89990 |
30/03/2021 | 370.00p | 390.00p | 300.00p | 310.00p | 129016 |
29/03/2021 | 347.50p | 369.60p | 333.00p | 360.00p | 19075 |
26/03/2021 | 350.00p | 361.00p | 338.00p | 347.50p | 35409 |
25/03/2021 | 365.00p | 380.00p | 340.00p | 380.00p | 12784 |
24/03/2021 | 360.00p | 378.00p | 356.00p | 365.00p | 17263 |
23/03/2021 | 350.00p | 369.00p | 350.00p | 360.00p | 22814 |
22/03/2021 | 330.00p | 360.00p | 321.00p | 350.00p | 43141 |
19/03/2021 | 340.00p | 342.00p | 320.00p | 330.00p | 35257 |
18/03/2021 | 345.00p | 355.00p | 331.00p | 340.00p | 21691 |
17/03/2021 | 360.00p | 367.00p | 333.75p | 345.00p | 19483 |
16/03/2021 | 340.00p | 369.00p | 333.35p | 360.00p | 67981 |
15/03/2021 | 317.50p | 348.00p | 308.00p | 340.00p | 33434 |
12/03/2021 | 317.50p | 322.00p | 306.55p | 317.50p | 5013 |
11/03/2021 | 322.50p | 327.50p | 306.55p | 317.50p | 9717 |
10/03/2021 | 322.50p | 331.00p | 310.00p | 322.50p | 19979 |
09/03/2021 | 302.50p | 335.00p | 299.95p | 322.50p | 28785 |
08/03/2021 | 310.00p | 319.00p | 300.00p | 305.00p | 13385 |
05/03/2021 | 310.00p | 320.00p | 300.00p | 310.00p | 10751 |
04/03/2021 | 317.50p | 324.25p | 301.00p | 310.00p | 24466 |
03/03/2021 | 280.00p | 338.00p | 280.00p | 317.50p | 91816 |
02/03/2021 | 290.00p | 295.00p | 270.00p | 295.00p | 18388 |
01/03/2021 | 292.50p | 299.63p | 280.00p | 290.00p | 30425 |
*Close Price adjusted for both dividends and splits