Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2022 | 446.00p | 446.00p | 444.03p | 446.00p | 2252 |
05/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
04/08/2022 | 454.00p | 454.00p | 446.00p | 446.00p | 0 |
03/08/2022 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
02/08/2022 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
01/08/2022 | 459.00p | 459.00p | 452.00p | 454.00p | 4192 |
29/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
28/07/2022 | 459.00p | 459.00p | 450.42p | 459.00p | 101 |
27/07/2022 | 459.00p | 467.80p | 459.00p | 459.00p | 2135 |
26/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
25/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
22/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
21/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
20/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
19/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
18/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
15/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
14/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
13/07/2022 | 476.00p | 476.00p | 464.00p | 464.00p | 635 |
12/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
11/07/2022 | 476.00p | 476.00p | 460.00p | 476.00p | 5488 |
08/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
07/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
06/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
05/07/2022 | 476.00p | 476.00p | 461.60p | 476.00p | 555 |
04/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
01/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
30/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
29/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
28/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
27/06/2022 | 476.00p | 482.40p | 476.00p | 476.00p | 2450 |
24/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
23/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
22/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
21/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
20/06/2022 | 464.00p | 482.00p | 464.00p | 476.00p | 4149 |
17/06/2022 | 495.00p | 495.00p | 464.00p | 464.00p | 0 |
16/06/2022 | 495.00p | 495.00p | 485.00p | 495.00p | 517 |
15/06/2022 | 497.50p | 497.50p | 495.00p | 495.00p | 0 |
14/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
13/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
10/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
09/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 586 |
08/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 486 |
07/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 3142 |
06/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 1975 |
01/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
31/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
27/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
26/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
25/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
24/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
23/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
20/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
19/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
18/05/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 1161 |
17/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
16/05/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 1953 |
13/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
12/05/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 986 |
11/05/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 226 |
10/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
09/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
06/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
05/05/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 2 |
04/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
03/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
29/04/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 1000 |
28/04/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
27/04/2022 | 492.50p | 512.20p | 492.50p | 497.50p | 1949 |
26/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
25/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
22/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
21/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
20/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
19/04/2022 | 488.50p | 505.00p | 488.50p | 488.50p | 1200 |
14/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
13/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
12/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
11/04/2022 | 488.50p | 503.50p | 488.50p | 488.50p | 1389 |
08/04/2022 | 488.50p | 503.50p | 488.50p | 488.50p | 993 |
07/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
06/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
05/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
04/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
01/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
31/03/2022 | 492.50p | 504.00p | 488.50p | 488.50p | 4496 |
30/03/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 5500 |
29/03/2022 | 488.50p | 505.00p | 488.50p | 492.50p | 2500 |
28/03/2022 | 488.50p | 500.05p | 488.50p | 488.50p | 930 |
25/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
24/03/2022 | 488.50p | 500.05p | 488.50p | 488.50p | 499 |
23/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
22/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
21/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
18/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
17/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
16/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
15/03/2022 | 488.50p | 488.50p | 474.64p | 488.50p | 2592 |
14/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
11/03/2022 | 488.50p | 500.71p | 488.50p | 488.50p | 100 |
10/03/2022 | 483.00p | 488.50p | 483.00p | 488.50p | 0 |
09/03/2022 | 478.00p | 489.08p | 478.00p | 483.00p | 102 |
08/03/2022 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
07/03/2022 | 483.00p | 483.00p | 478.00p | 478.00p | 0 |
04/03/2022 | 495.00p | 495.00p | 485.70p | 486.00p | 1250 |
03/03/2022 | 502.00p | 515.32p | 497.00p | 497.00p | 3150 |
02/03/2022 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
01/03/2022 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
28/02/2022 | 517.50p | 517.50p | 502.00p | 502.00p | 1868 |
25/02/2022 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
24/02/2022 | 520.00p | 520.00p | 517.50p | 517.50p | 0 |
23/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
22/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
21/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
18/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
17/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
16/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
15/02/2022 | 520.00p | 534.40p | 520.00p | 520.00p | 1200 |
14/02/2022 | 520.00p | 534.60p | 520.00p | 520.00p | 935 |
11/02/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 980 |
10/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
09/02/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 200 |
08/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
07/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
04/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
03/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
02/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
01/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
31/01/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 3704 |
28/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
27/01/2022 | 520.00p | 535.00p | 520.00p | 520.00p | 2429 |
26/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
25/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
24/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
21/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
20/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
19/01/2022 | 520.00p | 536.00p | 520.00p | 520.00p | 2098 |
18/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
17/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
14/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
13/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
12/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
10/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
07/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
06/01/2022 | 520.00p | 535.50p | 520.00p | 520.00p | 4612 |
05/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
04/01/2022 | 520.00p | 535.50p | 502.00p | 520.00p | 4430 |
03/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
31/12/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
30/12/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
29/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
24/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
23/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
22/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
21/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
20/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
17/12/2021 | 527.50p | 527.50p | 525.00p | 525.00p | 0 |
16/12/2021 | 527.50p | 530.00p | 527.50p | 527.50p | 0 |
15/12/2021 | 530.00p | 545.50p | 516.00p | 530.00p | 405 |
14/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
13/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
10/12/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 1464 |
09/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
08/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
07/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
06/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
03/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
02/12/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 2762 |
01/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
30/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
29/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
26/11/2021 | 530.00p | 530.00p | 517.20p | 530.00p | 1500 |
25/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
24/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
23/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
22/11/2021 | 530.00p | 530.00p | 517.20p | 530.00p | 647 |
19/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
18/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
17/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
16/11/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 3663 |
15/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
12/11/2021 | 530.00p | 530.00p | 516.00p | 530.00p | 5000 |
11/11/2021 | 530.00p | 548.00p | 530.00p | 530.00p | 317 |
10/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
09/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
08/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
05/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
04/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
03/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
02/11/2021 | 530.00p | 544.25p | 514.00p | 530.00p | 1597 |
01/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
29/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
28/10/2021 | 530.00p | 544.25p | 530.00p | 530.00p | 89 |
27/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
26/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
25/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
22/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
*Close Price adjusted for both dividends and splits