Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
13/06/2022 | 401.00p | 401.00p | 396.00p | 397.00p | 204 |
10/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
09/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
08/06/2022 | 401.00p | 397.00p | 397.00p | 397.00p | 0 |
07/06/2022 | 401.00p | 401.00p | 394.00p | 397.00p | 6958 |
06/06/2022 | 401.00p | 401.00p | 396.15p | 397.00p | 1870 |
03/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
02/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
01/06/2022 | 401.00p | 397.00p | 397.00p | 397.00p | 0 |
31/05/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
30/05/2022 | 401.00p | 401.00p | 396.15p | 397.00p | 4108 |
27/05/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
26/05/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 450 |
25/05/2022 | 401.00p | 401.00p | 396.15p | 397.00p | 141 |
24/05/2022 | 399.00p | 400.00p | 392.00p | 397.00p | 1099 |
23/05/2022 | 399.00p | 399.00p | 395.00p | 395.00p | 0 |
20/05/2022 | 394.00p | 400.00p | 390.00p | 395.00p | 1324 |
19/05/2022 | 394.00p | 396.00p | 389.00p | 394.00p | 13305 |
18/05/2022 | 394.00p | 396.00p | 391.00p | 394.00p | 762 |
17/05/2022 | 394.00p | 396.00p | 394.00p | 394.00p | 288 |
16/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
13/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
12/05/2022 | 394.00p | 396.00p | 394.00p | 394.00p | 100000 |
11/05/2022 | 394.00p | 398.00p | 391.60p | 398.00p | 10368 |
10/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
09/05/2022 | 394.00p | 394.00p | 388.00p | 394.00p | 1443 |
06/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
05/05/2022 | 394.00p | 394.00p | 388.00p | 394.00p | 32 |
04/05/2022 | 394.00p | 394.00p | 388.00p | 394.00p | 256 |
03/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
02/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
29/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
28/04/2022 | 394.00p | 395.00p | 388.00p | 394.00p | 87851 |
27/04/2022 | 394.00p | 395.00p | 388.00p | 394.00p | 351 |
26/04/2022 | 394.00p | 394.00p | 390.00p | 394.00p | 1188529 |
25/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
22/04/2022 | 394.00p | 394.00p | 391.60p | 394.00p | 10007 |
21/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
20/04/2022 | 394.00p | 399.00p | 394.00p | 394.00p | 256 |
19/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 2012 |
18/04/2022 | 395.00p | 400.00p | 388.00p | 390.00p | 1096 |
15/04/2022 | 395.00p | 400.00p | 388.00p | 390.00p | 1096 |
14/04/2022 | 395.00p | 400.00p | 388.00p | 390.00p | 1096 |
13/04/2022 | 395.00p | 395.00p | 392.00p | 395.00p | 101 |
12/04/2022 | 395.00p | 395.00p | 390.00p | 390.00p | 5788 |
11/04/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 8770 |
08/04/2022 | 395.00p | 395.00p | 391.00p | 395.00p | 570 |
07/04/2022 | 395.00p | 399.50p | 391.00p | 395.00p | 4214 |
06/04/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
05/04/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 6958 |
04/04/2022 | 395.00p | 399.50p | 390.50p | 395.00p | 7051 |
01/04/2022 | 397.00p | 400.00p | 388.00p | 395.00p | 3159 |
31/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 244 |
30/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 24 |
29/03/2022 | 397.00p | 400.00p | 392.00p | 396.00p | 9915 |
28/03/2022 | 397.00p | 397.00p | 392.00p | 396.00p | 74 |
25/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 1024 |
24/03/2022 | 397.00p | 397.00p | 392.00p | 396.00p | 1958 |
23/03/2022 | 397.00p | 397.00p | 392.00p | 396.00p | 252 |
22/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 116 |
21/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 0 |
18/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 16 |
17/03/2022 | 397.00p | 399.60p | 396.00p | 396.00p | 275 |
16/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 8 |
15/03/2022 | 397.00p | 397.00p | 392.50p | 396.00p | 133 |
14/03/2022 | 397.00p | 400.00p | 393.50p | 396.00p | 1743 |
11/03/2022 | 397.00p | 397.00p | 393.50p | 396.00p | 500 |
10/03/2022 | 397.00p | 397.00p | 393.50p | 396.00p | 965 |
09/03/2022 | 397.00p | 399.60p | 393.50p | 396.00p | 1634 |
08/03/2022 | 397.00p | 397.00p | 395.00p | 396.00p | 2089 |
07/03/2022 | 397.00p | 399.00p | 395.00p | 398.00p | 4220 |
04/03/2022 | 397.00p | 399.60p | 394.00p | 394.00p | 4967 |
03/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 3068 |
02/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 52 |
01/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 15 |
28/02/2022 | 397.00p | 397.00p | 390.00p | 390.00p | 50 |
25/02/2022 | 397.00p | 397.00p | 395.00p | 396.00p | 3212 |
24/02/2022 | 398.00p | 398.00p | 392.00p | 396.00p | 6600 |
23/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 4423 |
22/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 969 |
21/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 3500 |
18/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 6919 |
17/02/2022 | 398.00p | 398.00p | 396.00p | 396.00p | 12429 |
16/02/2022 | 398.00p | 400.00p | 396.00p | 397.00p | 6018 |
15/02/2022 | 398.00p | 399.00p | 397.00p | 397.00p | 330064 |
14/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 3862 |
11/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 3944 |
10/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 900 |
09/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 1013 |
08/02/2022 | 398.00p | 400.00p | 396.00p | 397.00p | 1019 |
07/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 8739 |
04/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 3765 |
03/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 2250 |
02/02/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 320 |
01/02/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 1869 |
31/01/2022 | 402.00p | 402.00p | 397.00p | 397.00p | 748 |
28/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 5213 |
27/01/2022 | 402.00p | 402.00p | 395.00p | 397.00p | 195074 |
26/01/2022 | 402.00p | 402.00p | 396.00p | 396.00p | 103945 |
25/01/2022 | 402.00p | 402.00p | 395.00p | 396.00p | 14456 |
24/01/2022 | 402.00p | 402.00p | 395.00p | 397.00p | 11430 |
21/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 3009 |
20/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 5305 |
19/01/2022 | 402.00p | 402.00p | 397.00p | 397.00p | 8 |
18/01/2022 | 402.00p | 402.00p | 396.15p | 397.00p | 1769 |
17/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 2661647 |
14/01/2022 | 402.00p | 402.00p | 395.25p | 397.00p | 8263 |
13/01/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 43500 |
12/01/2022 | 393.00p | 400.00p | 393.00p | 400.00p | 27273 |
10/01/2022 | 393.00p | 396.00p | 393.00p | 393.00p | 74756 |
07/01/2022 | 393.00p | 398.50p | 393.00p | 394.00p | 199594 |
06/01/2022 | 393.00p | 399.80p | 393.00p | 394.00p | 137505 |
05/01/2022 | 393.00p | 399.30p | 390.00p | 394.00p | 147469 |
04/01/2022 | 393.00p | 397.00p | 386.00p | 394.00p | 1331860 |
31/12/2021 | 393.00p | 395.00p | 393.00p | 393.00p | 26623 |
30/12/2021 | 393.00p | 397.00p | 386.00p | 394.00p | 123774 |
29/12/2021 | 393.00p | 397.99p | 386.00p | 392.00p | 198672 |
24/12/2021 | 393.00p | 393.00p | 392.00p | 393.00p | 0 |
23/12/2021 | 393.00p | 398.40p | 392.00p | 392.00p | 82699 |
22/12/2021 | 393.00p | 393.00p | 392.00p | 392.00p | 11977 |
21/12/2021 | 393.00p | 393.00p | 392.00p | 393.00p | 15030 |
20/12/2021 | 393.00p | 398.40p | 392.00p | 393.00p | 28259 |
17/12/2021 | 393.00p | 400.00p | 393.00p | 393.00p | 23599 |
16/12/2021 | 393.00p | 393.00p | 392.00p | 393.00p | 22395 |
15/12/2021 | 392.00p | 400.00p | 386.00p | 392.00p | 274697 |
14/12/2021 | 392.00p | 393.89p | 392.00p | 392.00p | 126265 |
13/12/2021 | 392.00p | 398.50p | 392.00p | 392.00p | 386378 |
10/12/2021 | 392.00p | 393.89p | 392.00p | 392.00p | 624557 |
09/12/2021 | 392.00p | 400.00p | 392.00p | 392.00p | 460573 |
08/12/2021 | 392.00p | 399.00p | 392.00p | 392.00p | 467639 |
07/12/2021 | 392.00p | 399.00p | 392.00p | 394.00p | 841359 |
06/12/2021 | 392.00p | 400.00p | 392.00p | 392.00p | 107205 |
03/12/2021 | 392.00p | 400.00p | 390.00p | 392.00p | 172556 |
02/12/2021 | 392.00p | 399.20p | 384.00p | 392.00p | 323429 |
01/12/2021 | 392.00p | 400.00p | 384.00p | 392.00p | 107694 |
30/11/2021 | 392.00p | 400.00p | 384.00p | 392.00p | 893931 |
29/11/2021 | 388.00p | 400.00p | 384.00p | 390.00p | 1067597 |
26/11/2021 | 281.00p | 281.00p | 268.00p | 274.00p | 115063 |
25/11/2021 | 283.00p | 288.00p | 281.60p | 283.00p | 4068 |
24/11/2021 | 280.00p | 288.00p | 278.31p | 283.00p | 34743 |
23/11/2021 | 282.00p | 288.00p | 276.00p | 280.00p | 15823 |
22/11/2021 | 282.00p | 288.00p | 276.00p | 282.00p | 3976 |
19/11/2021 | 284.00p | 288.00p | 278.00p | 284.00p | 12038 |
18/11/2021 | 284.00p | 288.00p | 282.88p | 284.00p | 21345 |
17/11/2021 | 283.00p | 287.00p | 276.00p | 284.00p | 23173 |
16/11/2021 | 287.00p | 288.50p | 280.00p | 282.00p | 19451 |
15/11/2021 | 269.00p | 288.00p | 269.00p | 287.00p | 31768 |
12/11/2021 | 258.00p | 271.75p | 255.00p | 268.00p | 28798 |
11/11/2021 | 258.00p | 262.00p | 254.00p | 258.00p | 11617 |
10/11/2021 | 264.00p | 264.00p | 252.00p | 257.00p | 38540 |
09/11/2021 | 276.00p | 282.00p | 258.00p | 264.00p | 29466 |
08/11/2021 | 287.00p | 296.00p | 272.00p | 276.00p | 24624 |
05/11/2021 | 288.00p | 290.00p | 286.00p | 287.00p | 24583 |
04/11/2021 | 289.00p | 293.50p | 282.00p | 288.00p | 47782 |
03/11/2021 | 293.00p | 296.00p | 286.50p | 289.00p | 42722 |
02/11/2021 | 292.00p | 298.00p | 288.00p | 293.00p | 32428 |
01/11/2021 | 292.00p | 296.00p | 291.90p | 292.00p | 28101 |
29/10/2021 | 291.00p | 296.00p | 291.00p | 292.00p | 35628 |
28/10/2021 | 282.00p | 303.60p | 280.00p | 292.00p | 59822 |
27/10/2021 | 282.00p | 288.00p | 278.75p | 282.00p | 11278 |
26/10/2021 | 282.00p | 288.00p | 278.53p | 282.00p | 10657 |
25/10/2021 | 282.00p | 290.00p | 277.00p | 288.00p | 38661 |
22/10/2021 | 282.00p | 288.00p | 277.00p | 282.00p | 25826 |
21/10/2021 | 276.00p | 294.00p | 276.00p | 290.00p | 50134 |
20/10/2021 | 273.00p | 282.00p | 270.00p | 276.00p | 10643 |
19/10/2021 | 261.00p | 282.00p | 258.00p | 273.00p | 48538 |
18/10/2021 | 250.00p | 262.00p | 250.00p | 261.00p | 46889 |
15/10/2021 | 254.00p | 257.00p | 248.00p | 250.00p | 17682 |
14/10/2021 | 254.00p | 266.00p | 250.00p | 250.00p | 45530 |
13/10/2021 | 238.00p | 246.00p | 236.00p | 242.00p | 23265 |
12/10/2021 | 239.00p | 244.00p | 234.41p | 238.00p | 24864 |
11/10/2021 | 239.00p | 244.00p | 235.60p | 239.00p | 14685 |
08/10/2021 | 233.00p | 244.00p | 233.00p | 239.00p | 16483 |
07/10/2021 | 225.00p | 235.00p | 224.00p | 233.00p | 37354 |
06/10/2021 | 211.00p | 236.00p | 211.00p | 224.00p | 117488 |
05/10/2021 | 211.00p | 214.00p | 204.10p | 208.00p | 42539 |
04/10/2021 | 224.00p | 228.00p | 204.00p | 210.00p | 65901 |
01/10/2021 | 225.00p | 228.00p | 220.00p | 224.00p | 5335 |
30/09/2021 | 225.00p | 225.00p | 224.50p | 225.00p | 350 |
29/09/2021 | 225.00p | 225.00p | 222.00p | 225.00p | 10021 |
28/09/2021 | 228.00p | 232.00p | 222.00p | 222.00p | 22299 |
27/09/2021 | 228.00p | 228.00p | 224.00p | 228.00p | 17645 |
24/09/2021 | 228.00p | 228.00p | 222.00p | 228.00p | 10137 |
23/09/2021 | 225.00p | 232.00p | 224.00p | 228.00p | 20882 |
22/09/2021 | 225.00p | 228.00p | 220.00p | 226.00p | 26497 |
21/09/2021 | 229.00p | 232.00p | 222.50p | 225.00p | 25926 |
20/09/2021 | 245.00p | 248.00p | 224.00p | 229.00p | 72329 |
17/09/2021 | 244.00p | 248.00p | 244.00p | 245.00p | 25930 |
16/09/2021 | 250.00p | 250.00p | 242.00p | 244.00p | 18410 |
15/09/2021 | 253.00p | 256.00p | 245.00p | 250.00p | 17049 |
14/09/2021 | 257.00p | 260.00p | 249.21p | 253.00p | 16114 |
13/09/2021 | 257.00p | 258.00p | 254.00p | 258.00p | 36192 |
10/09/2021 | 257.00p | 258.00p | 254.00p | 257.00p | 5151 |
09/09/2021 | 257.00p | 260.00p | 254.00p | 257.00p | 15567 |
08/09/2021 | 257.00p | 258.08p | 254.00p | 257.00p | 29584 |
07/09/2021 | 259.00p | 262.00p | 254.00p | 257.00p | 57874 |
06/09/2021 | 258.00p | 262.00p | 254.00p | 258.00p | 25883 |
03/09/2021 | 258.00p | 261.00p | 254.00p | 258.00p | 2892 |
02/09/2021 | 256.00p | 262.00p | 252.00p | 258.00p | 16561 |
*Close Price adjusted for both dividends and splits