Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2022 | 368.00p | 369.00p | 368.00p | 368.00p | 1072 |
22/12/2022 | 368.00p | 369.00p | 368.00p | 368.00p | 669 |
21/12/2022 | 369.00p | 372.00p | 364.00p | 368.00p | 5229 |
20/12/2022 | 370.00p | 374.00p | 369.00p | 369.00p | 717 |
19/12/2022 | 373.00p | 376.00p | 366.00p | 371.00p | 8835 |
16/12/2022 | 373.00p | 373.00p | 370.60p | 373.00p | 12229 |
15/12/2022 | 374.00p | 374.00p | 372.00p | 373.00p | 500 |
14/12/2022 | 374.00p | 376.00p | 373.40p | 374.00p | 8469 |
13/12/2022 | 374.00p | 374.00p | 372.00p | 374.00p | 10785 |
12/12/2022 | 374.00p | 374.00p | 372.00p | 374.00p | 25000 |
09/12/2022 | 374.00p | 376.00p | 372.00p | 374.00p | 3715 |
08/12/2022 | 373.00p | 376.00p | 373.00p | 374.00p | 225137 |
07/12/2022 | 373.00p | 376.00p | 371.50p | 373.00p | 62066 |
06/12/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 28549 |
05/12/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 10 |
02/12/2022 | 373.00p | 376.00p | 370.60p | 373.00p | 2083 |
01/12/2022 | 373.00p | 376.00p | 372.00p | 373.00p | 57641 |
30/11/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 5596 |
29/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 4989 |
28/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 1566 |
25/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 1585 |
24/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 13834 |
23/11/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 9184 |
22/11/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 7141 |
21/11/2022 | 370.00p | 376.00p | 370.00p | 373.00p | 9644 |
18/11/2022 | 369.00p | 374.00p | 369.00p | 369.00p | 134725 |
17/11/2022 | 369.00p | 369.90p | 364.01p | 369.00p | 204829 |
16/11/2022 | 369.00p | 370.00p | 364.00p | 369.00p | 19821 |
15/11/2022 | 369.00p | 370.00p | 364.00p | 369.00p | 98226 |
14/11/2022 | 371.00p | 371.00p | 366.00p | 369.00p | 4000 |
11/11/2022 | 371.00p | 371.75p | 366.00p | 371.00p | 2077 |
10/11/2022 | 371.00p | 371.75p | 366.00p | 371.00p | 8760 |
09/11/2022 | 371.00p | 371.00p | 366.00p | 371.00p | 3650 |
08/11/2022 | 371.00p | 376.00p | 366.00p | 370.00p | 12903 |
07/11/2022 | 379.00p | 380.00p | 366.00p | 372.00p | 35894 |
04/11/2022 | 380.00p | 384.00p | 376.00p | 379.00p | 6822 |
03/11/2022 | 380.00p | 381.90p | 376.00p | 380.00p | 21033 |
02/11/2022 | 379.00p | 384.00p | 376.00p | 380.00p | 5931 |
01/11/2022 | 379.00p | 381.40p | 374.00p | 379.00p | 1960 |
31/10/2022 | 379.00p | 384.00p | 374.00p | 379.00p | 32581 |
28/10/2022 | 387.00p | 390.00p | 378.00p | 381.00p | 7885 |
27/10/2022 | 389.00p | 394.00p | 384.00p | 389.00p | 9643 |
26/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 9337 |
25/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 22771 |
24/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 8358 |
21/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
20/10/2022 | 389.00p | 389.00p | 384.00p | 389.00p | 473 |
19/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 259 |
18/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 3750 |
17/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
14/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
13/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 5000 |
12/10/2022 | 389.00p | 389.00p | 384.00p | 389.00p | 197 |
11/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 628 |
10/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
07/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
06/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 1672 |
05/10/2022 | 389.00p | 394.00p | 384.00p | 389.00p | 7558 |
04/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 13475 |
03/10/2022 | 393.00p | 393.00p | 386.00p | 389.00p | 4838 |
30/09/2022 | 393.00p | 398.00p | 388.00p | 388.00p | 631 |
29/09/2022 | 393.00p | 398.00p | 393.00p | 393.00p | 752 |
28/09/2022 | 395.00p | 400.00p | 390.00p | 393.00p | 6502 |
27/09/2022 | 395.00p | 400.00p | 390.00p | 390.00p | 1640 |
26/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 40 |
23/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
22/09/2022 | 395.00p | 400.00p | 390.00p | 395.00p | 3500 |
21/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
20/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 1759 |
19/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
16/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
15/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 8706 |
14/09/2022 | 395.00p | 395.00p | 390.00p | 390.00p | 607 |
13/09/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 9 |
12/09/2022 | 395.00p | 400.00p | 390.00p | 395.00p | 521 |
09/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
08/09/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 2568 |
07/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 1464 |
06/09/2022 | 399.00p | 399.00p | 395.00p | 395.00p | 0 |
05/09/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
02/09/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
01/09/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
31/08/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 1266 |
30/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
29/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
26/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
25/08/2022 | 399.00p | 404.00p | 399.00p | 399.00p | 620 |
24/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
23/08/2022 | 399.00p | 399.00p | 394.00p | 399.00p | 822 |
22/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
19/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
18/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
17/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
16/08/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 495 |
15/08/2022 | 403.00p | 403.00p | 394.00p | 399.00p | 8032 |
12/08/2022 | 403.00p | 408.00p | 400.00p | 403.00p | 44840 |
11/08/2022 | 403.00p | 403.00p | 398.00p | 403.00p | 3000 |
10/08/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 46 |
09/08/2022 | 403.00p | 403.00p | 403.00p | 403.00p | 0 |
08/08/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 4901 |
05/08/2022 | 403.00p | 408.00p | 400.00p | 403.00p | 44636 |
04/08/2022 | 403.00p | 403.00p | 403.00p | 403.00p | 0 |
03/08/2022 | 403.00p | 403.00p | 403.00p | 403.00p | 0 |
02/08/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 10 |
01/08/2022 | 403.00p | 408.00p | 398.00p | 403.00p | 11923 |
29/07/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 2069 |
28/07/2022 | 403.00p | 408.00p | 398.00p | 403.00p | 5909 |
27/07/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 482 |
26/07/2022 | 401.00p | 410.00p | 401.00p | 403.00p | 10915 |
25/07/2022 | 399.00p | 410.00p | 399.00p | 406.00p | 53808 |
22/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
21/07/2022 | 399.00p | 404.00p | 399.00p | 399.00p | 2699 |
20/07/2022 | 399.00p | 399.00p | 394.00p | 399.00p | 30 |
19/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
18/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 4975 |
15/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
14/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
13/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
12/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
11/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 15288 |
08/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
07/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 552 |
06/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 6287 |
05/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 6699 |
04/07/2022 | 400.00p | 410.00p | 390.00p | 399.00p | 3241 |
01/07/2022 | 400.00p | 410.00p | 395.00p | 400.00p | 14826 |
30/06/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
29/06/2022 | 400.00p | 410.00p | 390.00p | 400.00p | 7626 |
28/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 3000 |
27/06/2022 | 400.00p | 410.00p | 400.00p | 410.00p | 2764 |
24/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 10828 |
23/06/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
22/06/2022 | 400.00p | 410.00p | 390.00p | 400.00p | 20797 |
21/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 2239 |
20/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 2740 |
17/06/2022 | 400.00p | 410.00p | 390.00p | 400.00p | 6966 |
16/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 6500 |
15/06/2022 | 400.00p | 400.00p | 388.00p | 400.00p | 24500 |
14/06/2022 | 400.00p | 410.00p | 390.00p | 400.00p | 5001 |
13/06/2022 | 390.00p | 410.00p | 380.00p | 390.00p | 7994 |
10/06/2022 | 390.00p | 400.00p | 380.00p | 390.00p | 56757 |
09/06/2022 | 390.00p | 400.00p | 380.00p | 390.00p | 1084 |
08/06/2022 | 380.00p | 400.00p | 370.00p | 390.00p | 10700 |
07/06/2022 | 380.00p | 390.00p | 375.00p | 380.00p | 60226 |
06/06/2022 | 380.00p | 390.00p | 370.00p | 380.00p | 2154 |
03/06/2022 | 380.00p | 390.00p | 380.00p | 380.00p | 1282 |
02/06/2022 | 380.00p | 390.00p | 380.00p | 380.00p | 1282 |
01/06/2022 | 380.00p | 390.00p | 380.00p | 380.00p | 1282 |
31/05/2022 | 380.00p | 390.00p | 370.00p | 380.00p | 10622 |
30/05/2022 | 380.00p | 390.00p | 370.00p | 380.00p | 1524 |
27/05/2022 | 380.00p | 390.00p | 380.00p | 380.00p | 4998 |
26/05/2022 | 380.00p | 380.00p | 375.00p | 380.00p | 550 |
25/05/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
24/05/2022 | 380.00p | 390.00p | 380.00p | 380.00p | 0 |
23/05/2022 | 380.00p | 390.00p | 370.00p | 390.00p | 4251 |
20/05/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
19/05/2022 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
18/05/2022 | 374.00p | 390.00p | 370.00p | 380.00p | 30443 |
17/05/2022 | 374.00p | 384.00p | 374.00p | 374.00p | 651 |
16/05/2022 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
13/05/2022 | 374.00p | 384.00p | 364.00p | 374.00p | 8260 |
12/05/2022 | 374.00p | 390.00p | 374.00p | 374.00p | 18250 |
11/05/2022 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
10/05/2022 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
09/05/2022 | 374.00p | 384.00p | 364.00p | 374.00p | 10076 |
06/05/2022 | 374.00p | 374.00p | 374.00p | 374.00p | 1500 |
05/05/2022 | 374.00p | 374.00p | 374.00p | 374.00p | 0 |
04/05/2022 | 374.00p | 384.00p | 374.00p | 374.00p | 1222 |
03/05/2022 | 370.00p | 380.00p | 360.00p | 374.00p | 22072 |
02/05/2022 | 360.00p | 376.00p | 356.00p | 370.00p | 2397 |
29/04/2022 | 360.00p | 376.00p | 356.00p | 370.00p | 2397 |
28/04/2022 | 360.00p | 360.00p | 360.00p | 360.00p | 2800 |
27/04/2022 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
26/04/2022 | 360.00p | 360.00p | 350.00p | 360.00p | 257 |
25/04/2022 | 360.00p | 360.00p | 350.00p | 360.00p | 2917 |
22/04/2022 | 360.00p | 370.00p | 360.00p | 360.00p | 2686 |
21/04/2022 | 354.00p | 370.00p | 354.00p | 360.00p | 5479 |
20/04/2022 | 354.00p | 364.00p | 344.00p | 354.00p | 1549 |
19/04/2022 | 354.00p | 364.00p | 344.00p | 354.00p | 26249 |
18/04/2022 | 354.00p | 354.00p | 344.00p | 354.00p | 350 |
15/04/2022 | 354.00p | 354.00p | 344.00p | 354.00p | 350 |
14/04/2022 | 354.00p | 354.00p | 344.00p | 354.00p | 350 |
13/04/2022 | 354.00p | 364.00p | 354.00p | 354.00p | 10954 |
12/04/2022 | 334.00p | 370.00p | 330.00p | 354.00p | 69114 |
11/04/2022 | 334.00p | 344.00p | 324.00p | 334.00p | 5566 |
08/04/2022 | 324.00p | 350.00p | 324.00p | 334.00p | 27864 |
07/04/2022 | 305.00p | 340.00p | 302.00p | 324.00p | 21085 |
06/04/2022 | 295.00p | 312.00p | 295.00p | 305.00p | 30134 |
05/04/2022 | 295.00p | 300.00p | 290.00p | 295.00p | 23881 |
04/04/2022 | 297.00p | 300.00p | 290.00p | 295.00p | 8718 |
01/04/2022 | 297.00p | 302.00p | 297.00p | 297.00p | 1321 |
31/03/2022 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
30/03/2022 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
29/03/2022 | 297.00p | 300.00p | 292.00p | 297.00p | 4857 |
28/03/2022 | 299.00p | 304.00p | 294.00p | 297.00p | 30771 |
25/03/2022 | 301.00p | 306.00p | 294.00p | 299.00p | 6554 |
24/03/2022 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
23/03/2022 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
22/03/2022 | 301.00p | 303.00p | 296.00p | 301.00p | 78500 |
21/03/2022 | 301.00p | 301.00p | 296.00p | 301.00p | 5663 |
*Close Price adjusted for both dividends and splits