Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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