Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 78.00p | 81.53p | 79.80p | 79.80p | 981 |
09/08/2022 | 78.00p | 79.80p | 79.50p | 79.80p | 0 |
08/08/2022 | 78.00p | 80.94p | 79.50p | 79.50p | 29654 |
05/08/2022 | 78.00p | 80.94p | 79.50p | 79.50p | 5000 |
04/08/2022 | 78.00p | 80.94p | 79.50p | 79.50p | 2470 |
03/08/2022 | 78.00p | 79.70p | 79.50p | 79.50p | 0 |
02/08/2022 | 78.00p | 80.97p | 78.40p | 79.70p | 46000 |
01/08/2022 | 78.00p | 80.97p | 78.00p | 79.70p | 1195 |
29/07/2022 | 80.20p | 79.50p | 79.50p | 79.50p | 0 |
28/07/2022 | 80.20p | 80.97p | 79.50p | 79.50p | 5958 |
27/07/2022 | 80.20p | 79.60p | 79.60p | 79.60p | 0 |
26/07/2022 | 80.20p | 79.60p | 79.60p | 79.60p | 0 |
25/07/2022 | 80.20p | 79.70p | 79.60p | 79.60p | 0 |
22/07/2022 | 80.20p | 79.70p | 78.68p | 79.70p | 168 |
21/07/2022 | 80.20p | 81.30p | 79.70p | 79.70p | 1283000 |
20/07/2022 | 79.60p | 79.90p | 79.00p | 79.00p | 40463 |
19/07/2022 | 79.60p | 79.85p | 78.50p | 78.50p | 129704 |
18/07/2022 | 79.60p | 79.85p | 78.50p | 78.50p | 3709 |
15/07/2022 | 79.60p | 79.97p | 78.50p | 78.50p | 38766 |
14/07/2022 | 79.60p | 78.50p | 78.50p | 78.50p | 0 |
13/07/2022 | 79.60p | 78.50p | 78.50p | 78.50p | 0 |
12/07/2022 | 79.60p | 78.50p | 78.20p | 78.50p | 0 |
11/07/2022 | 79.60p | 79.57p | 78.20p | 78.20p | 2500 |
08/07/2022 | 79.60p | 79.57p | 77.90p | 77.90p | 6868 |
07/07/2022 | 79.60p | 79.60p | 77.90p | 77.90p | 3407 |
06/07/2022 | 77.20p | 79.57p | 77.90p | 77.90p | 119599 |
05/07/2022 | 77.20p | 78.97p | 78.20p | 78.20p | 34839 |
04/07/2022 | 77.20p | 78.00p | 77.50p | 78.00p | 0 |
01/07/2022 | 77.20p | 77.50p | 77.50p | 77.50p | 0 |
30/06/2022 | 77.20p | 79.00p | 76.42p | 77.50p | 14460 |
29/06/2022 | 77.20p | 77.50p | 77.20p | 77.50p | 0 |
28/06/2022 | 76.00p | 77.90p | 77.20p | 77.20p | 16447 |
27/06/2022 | 76.00p | 76.70p | 76.50p | 76.70p | 0 |
24/06/2022 | 76.00p | 76.50p | 76.00p | 76.50p | 10000 |
23/06/2022 | 77.00p | 78.00p | 77.50p | 77.50p | 0 |
22/06/2022 | 77.00p | 78.00p | 77.00p | 78.00p | 12160 |
21/06/2022 | 79.00p | 79.70p | 78.50p | 78.50p | 10038 |
20/06/2022 | 79.00p | 79.74p | 78.50p | 78.50p | 2500 |
17/06/2022 | 79.00p | 79.00p | 79.00p | 79.00p | 20000 |
16/06/2022 | 80.00p | 80.50p | 80.50p | 80.50p | 0 |
15/06/2022 | 80.00p | 81.82p | 80.50p | 80.50p | 53924 |
14/06/2022 | 80.00p | 80.50p | 80.50p | 80.50p | 0 |
13/06/2022 | 80.00p | 81.82p | 79.83p | 80.50p | 32437 |
10/06/2022 | 79.00p | 79.00p | 78.60p | 78.60p | 20000 |
09/06/2022 | 77.00p | 78.83p | 77.60p | 77.60p | 3805 |
08/06/2022 | 77.00p | 78.88p | 77.00p | 78.00p | 7519 |
07/06/2022 | 77.00p | 77.50p | 77.50p | 77.50p | 0 |
06/06/2022 | 77.00p | 77.50p | 77.50p | 77.50p | 0 |
03/06/2022 | 77.00p | 79.00p | 77.50p | 77.50p | 13184 |
02/06/2022 | 77.00p | 79.00p | 77.50p | 77.50p | 13184 |
01/06/2022 | 77.00p | 79.00p | 77.50p | 77.50p | 13184 |
31/05/2022 | 77.00p | 77.50p | 76.39p | 77.50p | 3126 |
30/05/2022 | 77.00p | 79.97p | 77.00p | 77.50p | 32699 |
27/05/2022 | 78.00p | 78.50p | 78.50p | 78.50p | 0 |
26/05/2022 | 78.00p | 78.50p | 78.50p | 78.50p | 0 |
25/05/2022 | 78.00p | 79.97p | 78.50p | 78.50p | 18131 |
24/05/2022 | 78.00p | 79.97p | 78.50p | 78.50p | 16878 |
23/05/2022 | 78.00p | 80.00p | 78.50p | 78.50p | 34893 |
20/05/2022 | 78.00p | 80.00p | 78.50p | 78.50p | 1253 |
19/05/2022 | 78.00p | 78.50p | 78.50p | 78.50p | 0 |
18/05/2022 | 78.00p | 78.50p | 78.50p | 78.50p | 0 |
17/05/2022 | 78.00p | 80.00p | 78.00p | 78.50p | 63010 |
16/05/2022 | 80.00p | 80.00p | 79.30p | 79.50p | 16720 |
13/05/2022 | 80.00p | 81.00p | 79.50p | 79.50p | 4773 |
12/05/2022 | 80.00p | 79.50p | 79.50p | 79.50p | 0 |
11/05/2022 | 80.00p | 79.74p | 79.50p | 79.50p | 20000 |
10/05/2022 | 80.00p | 79.50p | 79.50p | 79.50p | 0 |
09/05/2022 | 80.00p | 81.00p | 79.50p | 79.50p | 10214 |
06/05/2022 | 79.80p | 80.00p | 79.00p | 79.00p | 9550 |
05/05/2022 | 79.80p | 79.60p | 79.00p | 79.00p | 0 |
04/05/2022 | 79.80p | 79.80p | 79.60p | 79.60p | 18750 |
03/05/2022 | 79.80p | 79.70p | 79.60p | 79.60p | 0 |
02/05/2022 | 79.80p | 79.70p | 78.87p | 79.70p | 1351 |
29/04/2022 | 79.80p | 79.70p | 78.87p | 79.70p | 1351 |
28/04/2022 | 79.80p | 79.80p | 79.20p | 79.20p | 10000 |
27/04/2022 | 78.60p | 78.40p | 78.00p | 78.40p | 0 |
26/04/2022 | 78.60p | 78.98p | 78.00p | 78.00p | 106183 |
25/04/2022 | 77.80p | 77.80p | 77.00p | 77.00p | 10000 |
22/04/2022 | 77.40p | 77.14p | 76.70p | 76.70p | 20822 |
21/04/2022 | 77.40p | 77.00p | 76.60p | 76.60p | 0 |
20/04/2022 | 77.40p | 77.50p | 77.00p | 77.00p | 13036 |
19/04/2022 | 79.40p | 80.40p | 77.77p | 78.90p | 6586 |
18/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
15/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
14/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
13/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
12/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
11/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
08/04/2022 | 79.40p | 79.50p | 78.90p | 78.90p | 77842 |
07/04/2022 | 79.40p | 78.90p | 77.79p | 78.90p | 15000 |
06/04/2022 | 79.40p | 79.52p | 78.90p | 78.90p | 4935 |
05/04/2022 | 79.40p | 78.90p | 78.90p | 78.90p | 0 |
04/04/2022 | 79.40p | 78.90p | 78.80p | 78.90p | 0 |
01/04/2022 | 79.40p | 78.80p | 78.80p | 78.80p | 0 |
31/03/2022 | 79.40p | 79.62p | 78.80p | 78.80p | 8000 |
30/03/2022 | 79.40p | 78.80p | 78.80p | 78.80p | 0 |
29/03/2022 | 79.40p | 79.40p | 78.80p | 78.80p | 10000 |
28/03/2022 | 76.80p | 79.05p | 78.30p | 78.30p | 4500 |
25/03/2022 | 76.80p | 78.20p | 78.20p | 78.20p | 0 |
24/03/2022 | 76.80p | 78.20p | 77.50p | 78.20p | 0 |
23/03/2022 | 76.80p | 77.50p | 77.30p | 77.50p | 0 |
22/03/2022 | 76.80p | 78.00p | 77.30p | 77.30p | 4000 |
21/03/2022 | 76.80p | 77.00p | 77.00p | 77.00p | 0 |
18/03/2022 | 76.80p | 77.00p | 77.00p | 77.00p | 0 |
17/03/2022 | 76.80p | 77.00p | 77.00p | 77.00p | 0 |
16/03/2022 | 76.80p | 77.00p | 76.50p | 77.00p | 0 |
15/03/2022 | 76.80p | 76.50p | 76.50p | 76.50p | 0 |
14/03/2022 | 76.80p | 76.50p | 76.50p | 76.50p | 0 |
11/03/2022 | 76.80p | 76.50p | 76.50p | 76.50p | 0 |
10/03/2022 | 76.80p | 76.50p | 76.50p | 76.50p | 0 |
09/03/2022 | 76.80p | 77.52p | 76.50p | 76.50p | 26000 |
08/03/2022 | 74.00p | 76.00p | 74.00p | 75.50p | 12256 |
07/03/2022 | 74.60p | 75.10p | 74.42p | 75.10p | 22310 |
04/03/2022 | 74.60p | 75.73p | 75.10p | 75.10p | 15753 |
03/03/2022 | 74.60p | 75.79p | 74.60p | 75.30p | 11750 |
02/03/2022 | 77.40p | 76.10p | 75.00p | 76.10p | 624 |
01/03/2022 | 77.40p | 77.40p | 76.20p | 76.20p | 148600 |
28/02/2022 | 77.40p | 77.40p | 76.00p | 76.00p | 1546 |
25/02/2022 | 70.20p | 76.00p | 75.80p | 76.00p | 0 |
24/02/2022 | 70.20p | 75.80p | 74.91p | 75.80p | 15415 |
23/02/2022 | 70.20p | 76.00p | 76.00p | 76.00p | 0 |
22/02/2022 | 70.20p | 76.00p | 74.96p | 76.00p | 173 |
21/02/2022 | 70.20p | 76.20p | 76.20p | 76.20p | 0 |
18/02/2022 | 70.20p | 76.20p | 76.00p | 76.20p | 0 |
17/02/2022 | 70.20p | 76.00p | 70.20p | 76.00p | 135000 |
16/02/2022 | 74.00p | 75.30p | 74.00p | 75.30p | 30000 |
15/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
14/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
11/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
10/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
09/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
08/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
07/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
04/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
03/02/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
02/02/2022 | 72.70p | 74.00p | 73.00p | 73.00p | 5614 |
01/02/2022 | 72.70p | 73.98p | 73.00p | 73.00p | 1800 |
31/01/2022 | 72.70p | 73.00p | 72.80p | 72.80p | 0 |
28/01/2022 | 72.70p | 73.00p | 72.25p | 73.00p | 94350 |
27/01/2022 | 72.70p | 73.72p | 73.00p | 73.00p | 6784 |
26/01/2022 | 72.70p | 74.00p | 73.00p | 73.00p | 3348 |
25/01/2022 | 72.70p | 73.00p | 73.00p | 73.00p | 0 |
24/01/2022 | 72.70p | 73.00p | 71.71p | 73.00p | 170 |
21/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
20/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
19/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
18/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
17/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
14/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
13/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
12/01/2022 | 72.70p | 72.70p | 72.70p | 72.70p | 0 |
10/01/2022 | 74.00p | 72.70p | 71.71p | 72.70p | 1476 |
07/01/2022 | 74.00p | 74.00p | 72.70p | 72.70p | 5000 |
06/01/2022 | 72.60p | 72.70p | 72.70p | 72.70p | 0 |
05/01/2022 | 72.60p | 72.80p | 72.70p | 72.70p | 0 |
04/01/2022 | 72.60p | 72.80p | 72.80p | 72.80p | 0 |
03/01/2022 | 72.60p | 72.80p | 72.80p | 72.80p | 0 |
31/12/2021 | 72.60p | 72.80p | 72.80p | 72.80p | 0 |
30/12/2021 | 72.60p | 72.80p | 72.80p | 72.80p | 0 |
29/12/2021 | 72.60p | 72.80p | 72.70p | 72.80p | 0 |
28/12/2021 | 72.60p | 72.80p | 70.70p | 72.70p | 0 |
27/12/2021 | 72.60p | 72.80p | 70.70p | 72.70p | 0 |
24/12/2021 | 72.60p | 72.80p | 70.70p | 72.70p | 0 |
23/12/2021 | 72.60p | 73.10p | 70.70p | 72.70p | 0 |
22/12/2021 | 72.60p | 73.10p | 70.80p | 73.10p | 0 |
21/12/2021 | 72.60p | 73.72p | 73.00p | 73.00p | 710 |
20/12/2021 | 72.60p | 73.73p | 72.00p | 73.00p | 36628 |
17/12/2021 | 72.60p | 73.00p | 71.70p | 73.00p | 0 |
16/12/2021 | 72.60p | 73.00p | 71.70p | 73.00p | 0 |
15/12/2021 | 72.60p | 73.00p | 72.00p | 73.00p | 350 |
14/12/2021 | 72.60p | 73.73p | 73.00p | 73.00p | 710 |
13/12/2021 | 72.60p | 73.00p | 71.70p | 73.00p | 0 |
10/12/2021 | 72.60p | 73.00p | 71.70p | 73.00p | 0 |
09/12/2021 | 72.60p | 73.00p | 71.70p | 73.00p | 0 |
08/12/2021 | 72.60p | 73.00p | 71.70p | 73.00p | 0 |
07/12/2021 | 72.60p | 73.00p | 72.60p | 73.00p | 10000 |
06/12/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
03/12/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
02/12/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
01/12/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
30/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
29/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
26/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
25/11/2021 | 72.40p | 71.40p | 70.20p | 71.30p | 0 |
24/11/2021 | 72.40p | 71.50p | 70.30p | 71.40p | 0 |
23/11/2021 | 72.40p | 72.25p | 71.40p | 71.40p | 11449 |
22/11/2021 | 72.40p | 71.50p | 70.20p | 71.30p | 0 |
19/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
18/11/2021 | 72.40p | 72.25p | 71.30p | 71.30p | 52500 |
17/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
16/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
15/11/2021 | 72.40p | 72.25p | 71.30p | 71.30p | 2620 |
12/11/2021 | 72.40p | 71.30p | 70.20p | 71.30p | 0 |
11/11/2021 | 72.40p | 72.40p | 71.30p | 71.30p | 9280 |
10/11/2021 | 71.00p | 72.30p | 71.20p | 71.20p | 20000 |
09/11/2021 | 71.00p | 71.30p | 70.20p | 71.30p | 0 |
08/11/2021 | 71.00p | 71.40p | 71.30p | 71.30p | 0 |
05/11/2021 | 71.00p | 72.29p | 71.40p | 71.40p | 1366 |
04/11/2021 | 71.00p | 72.60p | 71.30p | 71.40p | 0 |
03/11/2021 | 71.00p | 71.30p | 70.20p | 71.30p | 0 |
*Close Price adjusted for both dividends and splits