Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2022 | 301.00p | 306.00p | 301.00p | 301.00p | 1632 |
17/03/2022 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
16/03/2022 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
15/03/2022 | 301.00p | 301.00p | 296.00p | 301.00p | 5694 |
14/03/2022 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
11/03/2022 | 301.00p | 306.00p | 301.00p | 301.00p | 5959 |
10/03/2022 | 301.00p | 306.00p | 301.00p | 301.00p | 1695 |
09/03/2022 | 301.00p | 306.00p | 300.00p | 301.00p | 115500 |
08/03/2022 | 301.00p | 306.00p | 301.00p | 301.00p | 13 |
07/03/2022 | 301.00p | 306.00p | 296.00p | 301.00p | 15200 |
04/03/2022 | 301.00p | 306.00p | 301.00p | 301.00p | 1142 |
03/03/2022 | 301.00p | 306.00p | 301.00p | 301.00p | 1634 |
02/03/2022 | 303.00p | 303.00p | 296.00p | 301.00p | 2502 |
01/03/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
28/02/2022 | 303.00p | 303.00p | 303.00p | 303.00p | 0 |
25/02/2022 | 303.00p | 308.00p | 298.00p | 303.00p | 26191 |
24/02/2022 | 303.00p | 308.00p | 303.00p | 303.00p | 8000 |
23/02/2022 | 303.00p | 308.00p | 303.00p | 303.00p | 2133 |
22/02/2022 | 305.00p | 305.00p | 298.00p | 303.00p | 5667 |
21/02/2022 | 309.00p | 309.00p | 304.00p | 305.00p | 987 |
18/02/2022 | 309.00p | 314.00p | 309.00p | 309.00p | 59 |
17/02/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
16/02/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
15/02/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
14/02/2022 | 309.00p | 314.00p | 309.00p | 309.00p | 4754 |
11/02/2022 | 309.00p | 314.00p | 304.00p | 309.00p | 8708 |
10/02/2022 | 311.00p | 314.00p | 306.00p | 309.00p | 3530 |
09/02/2022 | 311.00p | 316.00p | 306.00p | 311.00p | 3293 |
08/02/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 3261 |
07/02/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 5323 |
04/02/2022 | 311.00p | 311.00p | 311.00p | 311.00p | 0 |
03/02/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 3825 |
02/02/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 474 |
01/02/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 3100 |
31/01/2022 | 311.00p | 311.00p | 310.00p | 311.00p | 34505 |
28/01/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 1886 |
27/01/2022 | 311.00p | 316.00p | 306.00p | 311.00p | 86033 |
26/01/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 286 |
25/01/2022 | 311.00p | 316.00p | 306.00p | 311.00p | 6760 |
24/01/2022 | 311.00p | 312.00p | 306.00p | 311.00p | 4267 |
21/01/2022 | 311.00p | 316.00p | 311.00p | 311.00p | 6955 |
20/01/2022 | 305.00p | 316.00p | 300.00p | 311.00p | 92836 |
19/01/2022 | 301.00p | 316.00p | 296.00p | 305.00p | 47691 |
18/01/2022 | 295.00p | 306.00p | 295.00p | 301.00p | 370 |
17/01/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 5996 |
14/01/2022 | 295.00p | 300.00p | 290.00p | 295.00p | 3404 |
13/01/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 62 |
12/01/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/01/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 24 |
07/01/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
06/01/2022 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
05/01/2022 | 295.00p | 300.00p | 290.00p | 295.00p | 3547 |
04/01/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 576 |
03/01/2022 | 295.00p | 296.00p | 295.00p | 295.00p | 20000 |
31/12/2021 | 295.00p | 296.00p | 295.00p | 295.00p | 20000 |
30/12/2021 | 295.00p | 298.00p | 295.00p | 295.00p | 20000 |
29/12/2021 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
28/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 9666 |
27/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 9666 |
24/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 9666 |
23/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 294 |
22/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 6666 |
21/12/2021 | 295.00p | 295.00p | 290.00p | 295.00p | 500 |
20/12/2021 | 295.00p | 300.00p | 290.00p | 295.00p | 1373 |
17/12/2021 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
16/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 62 |
15/12/2021 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
14/12/2021 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
13/12/2021 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
10/12/2021 | 295.00p | 300.00p | 295.00p | 295.00p | 16931 |
09/12/2021 | 301.00p | 306.00p | 300.00p | 300.00p | 3957 |
08/12/2021 | 301.00p | 306.00p | 296.00p | 301.00p | 3792 |
07/12/2021 | 301.00p | 306.00p | 301.00p | 301.00p | 12 |
06/12/2021 | 301.00p | 301.00p | 296.00p | 301.00p | 12270 |
03/12/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
02/12/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
01/12/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
30/11/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
29/11/2021 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
26/11/2021 | 305.00p | 310.00p | 298.00p | 301.00p | 8303 |
25/11/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
24/11/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 689 |
23/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
22/11/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
19/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 7743 |
18/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 1461 |
17/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 3205 |
16/11/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
15/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 36 |
12/11/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
11/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 260 |
10/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 1382 |
09/11/2021 | 305.00p | 310.00p | 300.00p | 305.00p | 3990 |
08/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 11666 |
05/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 4817 |
04/11/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
03/11/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 10000 |
02/11/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 3278 |
01/11/2021 | 299.00p | 310.00p | 299.00p | 305.00p | 10673 |
29/10/2021 | 295.00p | 304.00p | 295.00p | 299.00p | 10557 |
28/10/2021 | 285.00p | 300.00p | 283.50p | 295.00p | 75302 |
27/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 6164 |
26/10/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
25/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 4855 |
22/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 2068 |
21/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 3512 |
20/10/2021 | 285.00p | 290.00p | 283.50p | 285.00p | 69712 |
19/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 8905 |
18/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 10986 |
15/10/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
14/10/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
13/10/2021 | 285.00p | 285.00p | 280.00p | 285.00p | 200 |
12/10/2021 | 285.00p | 285.00p | 280.00p | 285.00p | 365 |
11/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 167 |
08/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 2500 |
07/10/2021 | 285.00p | 290.00p | 285.00p | 285.00p | 231 |
06/10/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
05/10/2021 | 290.00p | 300.00p | 285.00p | 285.00p | 4904 |
04/10/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 128 |
01/10/2021 | 290.00p | 300.00p | 280.00p | 290.00p | 8062 |
30/09/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 11599 |
29/09/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 12612 |
28/09/2021 | 290.00p | 300.00p | 282.00p | 290.00p | 60029 |
27/09/2021 | 290.00p | 300.00p | 280.00p | 300.00p | 40219 |
24/09/2021 | 290.00p | 300.00p | 290.00p | 298.00p | 4671 |
23/09/2021 | 290.00p | 300.00p | 282.00p | 290.00p | 72600 |
22/09/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 12512 |
21/09/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 6629 |
20/09/2021 | 290.00p | 300.00p | 280.00p | 290.00p | 13433 |
17/09/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 126901 |
16/09/2021 | 290.00p | 310.00p | 280.00p | 290.00p | 160645 |
15/09/2021 | 290.00p | 300.00p | 290.00p | 290.00p | 7395 |
14/09/2021 | 290.00p | 300.00p | 280.00p | 290.00p | 9525 |
13/09/2021 | 290.00p | 300.00p | 290.00p | 300.00p | 8671 |
10/09/2021 | 275.00p | 300.00p | 275.00p | 290.00p | 42156 |
09/09/2021 | 260.00p | 290.00p | 260.00p | 266.00p | 85318 |
08/09/2021 | 260.00p | 280.00p | 240.00p | 260.00p | 2917 |
07/09/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
06/09/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
03/09/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 884 |
02/09/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
01/09/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
31/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 905 |
30/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 6771 |
27/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 6771 |
26/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 9335 |
25/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 330 |
24/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 7150 |
23/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 3241 |
20/08/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
19/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 2127 |
18/08/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 5850 |
17/08/2021 | 255.00p | 280.00p | 255.00p | 260.00p | 29828 |
16/08/2021 | 242.00p | 270.00p | 230.00p | 255.00p | 7215 |
13/08/2021 | 242.00p | 254.00p | 242.00p | 242.00p | 387 |
12/08/2021 | 239.00p | 254.00p | 230.00p | 242.00p | 78712 |
11/08/2021 | 229.00p | 250.00p | 224.00p | 239.00p | 20556 |
10/08/2021 | 211.00p | 240.00p | 211.00p | 229.00p | 16010 |
09/08/2021 | 211.00p | 216.00p | 211.00p | 211.00p | 439 |
06/08/2021 | 210.00p | 225.00p | 210.00p | 210.00p | 10413 |
05/08/2021 | 205.00p | 210.00p | 205.00p | 210.00p | 19995 |
04/08/2021 | 205.00p | 210.00p | 205.00p | 205.00p | 2851 |
03/08/2021 | 205.00p | 205.00p | 200.00p | 205.00p | 500 |
02/08/2021 | 205.00p | 210.00p | 205.00p | 205.00p | 14363 |
30/07/2021 | 202.00p | 210.00p | 202.00p | 205.00p | 36947 |
29/07/2021 | 200.00p | 205.00p | 200.00p | 202.00p | 2861 |
28/07/2021 | 200.00p | 205.00p | 200.00p | 200.00p | 45589 |
27/07/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
26/07/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
23/07/2021 | 200.00p | 205.00p | 200.00p | 200.00p | 4848 |
22/07/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
21/07/2021 | 200.00p | 200.00p | 199.00p | 200.00p | 0 |
20/07/2021 | 199.00p | 204.00p | 199.00p | 199.00p | 9846 |
19/07/2021 | 199.00p | 204.00p | 199.00p | 199.00p | 725 |
16/07/2021 | 197.00p | 204.00p | 197.00p | 199.00p | 94429 |
15/07/2021 | 197.00p | 202.00p | 192.00p | 192.00p | 583 |
14/07/2021 | 197.00p | 202.00p | 197.00p | 197.00p | 1000 |
13/07/2021 | 197.00p | 202.00p | 197.00p | 197.00p | 39259 |
12/07/2021 | 197.00p | 202.00p | 197.00p | 197.00p | 7459 |
09/07/2021 | 197.00p | 202.00p | 197.00p | 197.00p | 17215 |
08/07/2021 | 195.00p | 202.00p | 195.00p | 197.00p | 39575 |
07/07/2021 | 194.00p | 200.00p | 194.00p | 195.00p | 1847 |
06/07/2021 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
05/07/2021 | 194.00p | 199.00p | 193.00p | 199.00p | 94368 |
02/07/2021 | 192.00p | 199.00p | 192.00p | 194.00p | 54463 |
01/07/2021 | 190.00p | 197.00p | 190.00p | 192.00p | 18197 |
30/06/2021 | 190.00p | 195.00p | 185.00p | 190.00p | 182126 |
29/06/2021 | 187.00p | 192.00p | 187.00p | 190.00p | 357 |
28/06/2021 | 180.00p | 189.00p | 180.00p | 187.00p | 10335 |
25/06/2021 | 162.50p | 180.00p | 162.50p | 180.00p | 4991 |
*Close Price adjusted for both dividends and splits