Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 112.50p | 112.50p | 110.00p | 112.50p | 9409 |
23/12/2021 | 112.50p | 115.00p | 111.00p | 112.50p | 7654 |
22/12/2021 | 112.50p | 113.75p | 111.00p | 112.50p | 5245 |
21/12/2021 | 112.50p | 113.75p | 112.50p | 112.50p | 250 |
20/12/2021 | 112.50p | 113.75p | 111.00p | 112.50p | 937 |
17/12/2021 | 112.50p | 114.00p | 110.00p | 112.50p | 69436 |
16/12/2021 | 113.50p | 113.50p | 110.00p | 112.50p | 7894 |
15/12/2021 | 116.00p | 118.00p | 112.60p | 113.50p | 11389 |
14/12/2021 | 116.00p | 119.00p | 112.00p | 116.00p | 32614 |
13/12/2021 | 115.00p | 117.90p | 113.00p | 116.00p | 6555 |
10/12/2021 | 115.00p | 115.00p | 112.11p | 115.00p | 691 |
09/12/2021 | 117.00p | 117.90p | 112.00p | 115.00p | 13343 |
08/12/2021 | 115.50p | 117.00p | 114.00p | 117.00p | 4783 |
07/12/2021 | 118.50p | 118.50p | 111.00p | 115.50p | 21603 |
06/12/2021 | 117.50p | 119.45p | 111.00p | 118.50p | 16720 |
03/12/2021 | 121.00p | 121.00p | 115.60p | 117.50p | 6449 |
02/12/2021 | 122.00p | 123.80p | 109.78p | 121.00p | 1133667 |
01/12/2021 | 124.00p | 124.00p | 117.00p | 122.00p | 6912 |
30/11/2021 | 124.00p | 124.00p | 120.00p | 124.00p | 332 |
29/11/2021 | 124.00p | 124.00p | 122.08p | 124.00p | 9316 |
26/11/2021 | 124.00p | 125.00p | 124.00p | 124.00p | 1190 |
25/11/2021 | 127.50p | 127.60p | 122.00p | 124.00p | 13717 |
24/11/2021 | 127.50p | 127.67p | 127.50p | 127.50p | 778 |
23/11/2021 | 127.50p | 128.00p | 125.00p | 127.50p | 3329 |
22/11/2021 | 128.50p | 128.85p | 125.00p | 127.50p | 7359 |
19/11/2021 | 128.50p | 129.50p | 125.00p | 128.50p | 4852 |
18/11/2021 | 128.50p | 132.00p | 127.00p | 128.50p | 6916 |
17/11/2021 | 128.50p | 130.00p | 125.00p | 128.50p | 8175 |
16/11/2021 | 130.00p | 130.53p | 125.00p | 128.50p | 66017 |
15/11/2021 | 134.00p | 134.00p | 125.00p | 130.00p | 14209 |
12/11/2021 | 135.00p | 135.00p | 130.00p | 134.00p | 8162 |
11/11/2021 | 135.00p | 137.70p | 130.00p | 135.00p | 3973 |
10/11/2021 | 137.50p | 137.50p | 131.50p | 135.00p | 13547 |
09/11/2021 | 137.50p | 138.00p | 135.00p | 137.50p | 1172 |
08/11/2021 | 137.50p | 138.00p | 137.50p | 137.50p | 1444 |
05/11/2021 | 137.50p | 138.45p | 135.00p | 137.50p | 3859 |
04/11/2021 | 140.00p | 140.09p | 135.00p | 137.50p | 6298 |
03/11/2021 | 140.00p | 140.15p | 135.00p | 140.00p | 3792 |
02/11/2021 | 140.00p | 140.18p | 140.00p | 140.00p | 239 |
01/11/2021 | 140.00p | 145.00p | 135.00p | 140.00p | 6658 |
29/10/2021 | 140.00p | 140.00p | 135.00p | 140.00p | 56 |
28/10/2021 | 140.00p | 140.33p | 140.00p | 140.00p | 1776 |
27/10/2021 | 142.50p | 145.00p | 135.00p | 140.00p | 88399 |
26/10/2021 | 142.50p | 142.50p | 136.00p | 142.50p | 300 |
25/10/2021 | 142.50p | 144.60p | 135.00p | 142.50p | 16199 |
22/10/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
21/10/2021 | 142.50p | 144.60p | 142.50p | 142.50p | 514 |
20/10/2021 | 142.50p | 144.60p | 142.50p | 142.50p | 725 |
19/10/2021 | 143.50p | 148.00p | 137.00p | 142.50p | 5832 |
18/10/2021 | 143.50p | 149.00p | 138.00p | 143.50p | 6112 |
15/10/2021 | 140.50p | 143.89p | 137.00p | 143.50p | 19761 |
14/10/2021 | 140.50p | 144.00p | 135.00p | 140.50p | 7346 |
13/10/2021 | 144.00p | 144.00p | 136.60p | 140.50p | 9120 |
12/10/2021 | 154.00p | 154.00p | 141.00p | 144.00p | 25026 |
11/10/2021 | 155.00p | 157.49p | 150.00p | 154.00p | 7621 |
08/10/2021 | 155.00p | 155.00p | 151.50p | 155.00p | 200 |
07/10/2021 | 159.00p | 163.00p | 152.55p | 163.00p | 22482 |
06/10/2021 | 164.00p | 164.00p | 152.55p | 159.00p | 7034 |
05/10/2021 | 165.00p | 167.49p | 162.00p | 164.00p | 7417 |
04/10/2021 | 165.00p | 167.49p | 160.00p | 165.00p | 35197 |
01/10/2021 | 170.00p | 173.00p | 161.00p | 165.00p | 426933 |
30/09/2021 | 165.00p | 173.00p | 165.00p | 170.00p | 30173 |
29/09/2021 | 172.50p | 179.25p | 162.60p | 165.00p | 45754 |
28/09/2021 | 160.00p | 170.00p | 147.00p | 165.00p | 114655 |
27/09/2021 | 162.50p | 168.50p | 155.75p | 162.50p | 8925 |
24/09/2021 | 162.50p | 166.00p | 162.50p | 162.50p | 294 |
23/09/2021 | 162.50p | 162.50p | 160.00p | 160.00p | 20067 |
22/09/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 1968 |
21/09/2021 | 162.50p | 162.50p | 160.00p | 162.50p | 4809 |
20/09/2021 | 162.50p | 167.00p | 159.55p | 162.50p | 17437 |
17/09/2021 | 162.50p | 168.00p | 159.55p | 162.50p | 7417 |
16/09/2021 | 162.50p | 168.70p | 162.00p | 162.00p | 3801 |
15/09/2021 | 162.50p | 168.90p | 158.00p | 162.50p | 3958 |
14/09/2021 | 160.00p | 168.90p | 160.00p | 162.50p | 3424 |
13/09/2021 | 160.00p | 165.00p | 157.61p | 160.00p | 13718 |
10/09/2021 | 160.00p | 160.00p | 157.61p | 160.00p | 6547 |
09/09/2021 | 160.00p | 164.80p | 157.61p | 160.00p | 16869 |
08/09/2021 | 160.00p | 164.80p | 157.61p | 160.00p | 5164 |
07/09/2021 | 160.00p | 160.00p | 157.61p | 160.00p | 1493 |
06/09/2021 | 160.00p | 165.00p | 157.61p | 160.00p | 2092 |
03/09/2021 | 160.00p | 160.00p | 157.55p | 160.00p | 918 |
02/09/2021 | 160.00p | 165.00p | 157.25p | 160.00p | 9828 |
01/09/2021 | 160.00p | 165.00p | 157.55p | 160.00p | 2493 |
31/08/2021 | 160.00p | 165.00p | 156.10p | 160.00p | 32236 |
30/08/2021 | 160.00p | 163.80p | 160.00p | 160.00p | 21000 |
27/08/2021 | 160.00p | 163.80p | 160.00p | 160.00p | 21000 |
26/08/2021 | 160.00p | 163.80p | 155.00p | 160.00p | 45221 |
25/08/2021 | 160.00p | 164.00p | 156.70p | 160.00p | 21522 |
24/08/2021 | 160.00p | 164.50p | 155.10p | 160.00p | 27563 |
23/08/2021 | 162.50p | 164.00p | 160.00p | 160.00p | 17524 |
20/08/2021 | 162.50p | 164.45p | 155.00p | 162.50p | 5936 |
19/08/2021 | 167.50p | 167.50p | 155.51p | 162.50p | 10994 |
18/08/2021 | 170.00p | 173.50p | 161.25p | 167.50p | 23751 |
17/08/2021 | 172.50p | 173.50p | 166.55p | 170.00p | 12839 |
16/08/2021 | 172.50p | 173.50p | 172.50p | 172.50p | 1250 |
13/08/2021 | 172.50p | 173.50p | 170.00p | 172.50p | 3780 |
12/08/2021 | 172.50p | 173.50p | 170.00p | 172.50p | 2960 |
11/08/2021 | 172.50p | 173.50p | 170.55p | 172.50p | 3544 |
10/08/2021 | 172.50p | 173.70p | 170.00p | 172.50p | 4684 |
09/08/2021 | 172.50p | 174.00p | 170.55p | 172.50p | 23824 |
06/08/2021 | 172.50p | 173.70p | 170.55p | 172.50p | 22022 |
05/08/2021 | 172.50p | 172.50p | 170.51p | 172.50p | 72065 |
04/08/2021 | 172.50p | 173.70p | 170.51p | 172.50p | 2058 |
03/08/2021 | 172.50p | 175.00p | 170.00p | 172.50p | 6783 |
02/08/2021 | 172.50p | 172.50p | 170.51p | 172.50p | 7674 |
30/07/2021 | 175.00p | 175.00p | 170.00p | 172.50p | 1380 |
29/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
28/07/2021 | 175.00p | 175.00p | 170.22p | 175.00p | 9309 |
27/07/2021 | 175.00p | 177.40p | 170.22p | 175.00p | 1862 |
26/07/2021 | 175.00p | 178.00p | 170.00p | 175.00p | 2246 |
23/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
22/07/2021 | 175.00p | 175.00p | 170.55p | 175.00p | 9037 |
21/07/2021 | 175.00p | 178.30p | 170.55p | 175.00p | 1216 |
20/07/2021 | 175.00p | 178.40p | 170.00p | 175.00p | 8131 |
19/07/2021 | 182.50p | 182.50p | 170.00p | 172.50p | 20787 |
16/07/2021 | 182.50p | 182.50p | 176.00p | 182.50p | 57 |
15/07/2021 | 182.50p | 187.00p | 177.51p | 182.50p | 3384 |
14/07/2021 | 182.50p | 186.49p | 176.00p | 182.50p | 3000 |
13/07/2021 | 182.50p | 182.50p | 177.51p | 182.50p | 3365 |
12/07/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
09/07/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
08/07/2021 | 182.50p | 186.49p | 177.51p | 182.50p | 1327 |
07/07/2021 | 185.00p | 186.49p | 182.50p | 182.50p | 1662 |
06/07/2021 | 185.00p | 187.49p | 180.00p | 185.00p | 6784 |
05/07/2021 | 190.00p | 194.00p | 180.00p | 185.00p | 14841 |
02/07/2021 | 190.00p | 194.00p | 182.51p | 190.00p | 6986 |
01/07/2021 | 190.00p | 194.00p | 182.51p | 190.00p | 3426 |
30/06/2021 | 195.00p | 195.49p | 182.51p | 190.00p | 7309 |
29/06/2021 | 195.00p | 197.00p | 190.00p | 195.00p | 14854 |
28/06/2021 | 182.50p | 200.00p | 182.00p | 200.00p | 64462 |
25/06/2021 | 173.00p | 189.99p | 172.11p | 182.50p | 15342 |
24/06/2021 | 173.00p | 178.49p | 173.00p | 173.00p | 11108 |
23/06/2021 | 173.00p | 178.49p | 172.00p | 173.00p | 2161 |
22/06/2021 | 173.00p | 177.00p | 172.00p | 173.00p | 16285 |
21/06/2021 | 173.00p | 173.00p | 172.00p | 173.00p | 27145 |
18/06/2021 | 173.00p | 173.00p | 170.11p | 173.00p | 7868 |
17/06/2021 | 173.00p | 178.49p | 170.11p | 173.00p | 3065 |
16/06/2021 | 173.00p | 178.89p | 170.11p | 173.00p | 11551 |
15/06/2021 | 173.00p | 179.00p | 170.11p | 173.00p | 2210 |
14/06/2021 | 173.00p | 179.65p | 170.11p | 173.00p | 3602 |
11/06/2021 | 173.00p | 178.00p | 173.00p | 173.00p | 330 |
10/06/2021 | 173.00p | 178.00p | 168.55p | 173.00p | 10305 |
09/06/2021 | 173.00p | 179.00p | 168.51p | 173.00p | 3021 |
08/06/2021 | 173.00p | 173.00p | 168.51p | 173.00p | 2286 |
07/06/2021 | 173.00p | 179.00p | 168.24p | 173.00p | 906 |
04/06/2021 | 173.00p | 179.16p | 168.00p | 173.00p | 40726 |
03/06/2021 | 173.00p | 173.00p | 168.11p | 173.00p | 5309 |
02/06/2021 | 166.00p | 179.16p | 166.00p | 173.00p | 19057 |
01/06/2021 | 165.00p | 170.00p | 165.00p | 166.00p | 4896 |
31/05/2021 | 165.00p | 169.00p | 161.55p | 165.00p | 12681 |
28/05/2021 | 165.00p | 169.00p | 161.55p | 165.00p | 2681 |
27/05/2021 | 165.00p | 167.69p | 165.00p | 165.00p | 7343 |
26/05/2021 | 165.00p | 170.00p | 160.20p | 165.00p | 14941 |
25/05/2021 | 170.00p | 172.49p | 160.00p | 165.00p | 16131 |
24/05/2021 | 170.00p | 176.80p | 163.66p | 170.00p | 2212 |
21/05/2021 | 170.00p | 176.80p | 163.66p | 170.00p | 3629 |
20/05/2021 | 170.00p | 176.80p | 163.66p | 170.00p | 3226 |
19/05/2021 | 170.00p | 178.00p | 163.66p | 170.00p | 12092 |
18/05/2021 | 170.00p | 180.00p | 163.55p | 170.00p | 5537 |
17/05/2021 | 155.00p | 176.00p | 155.00p | 170.00p | 52475 |
14/05/2021 | 152.50p | 154.70p | 151.50p | 152.50p | 7400 |
13/05/2021 | 157.50p | 159.49p | 155.00p | 152.50p | 10344 |
12/05/2021 | 167.50p | 170.00p | 151.00p | 157.50p | 53714 |
11/05/2021 | 175.00p | 175.99p | 165.15p | 167.50p | 3746 |
10/05/2021 | 175.00p | 176.44p | 170.00p | 175.00p | 26904 |
07/05/2021 | 175.00p | 176.44p | 170.00p | 175.00p | 2411 |
06/05/2021 | 183.50p | 183.50p | 170.10p | 175.00p | 30058 |
05/05/2021 | 187.50p | 187.50p | 179.40p | 183.50p | 10522 |
04/05/2021 | 187.50p | 191.90p | 180.00p | 187.50p | 29140 |
03/05/2021 | 187.50p | 195.00p | 186.00p | 187.50p | 13190 |
30/04/2021 | 187.50p | 195.00p | 186.00p | 187.50p | 13190 |
29/04/2021 | 187.50p | 187.50p | 183.00p | 187.50p | 5396 |
28/04/2021 | 187.50p | 195.00p | 180.00p | 187.50p | 11380 |
27/04/2021 | 187.50p | 192.50p | 180.00p | 187.50p | 10536 |
26/04/2021 | 187.50p | 192.55p | 183.00p | 187.50p | 13403 |
23/04/2021 | 187.50p | 189.60p | 187.50p | 187.50p | 1049 |
22/04/2021 | 187.50p | 194.00p | 181.11p | 187.50p | 13771 |
21/04/2021 | 187.50p | 195.00p | 186.00p | 187.50p | 10638 |
20/04/2021 | 187.50p | 187.50p | 186.00p | 187.50p | 1949 |
19/04/2021 | 187.50p | 195.00p | 187.50p | 187.50p | 123 |
16/04/2021 | 187.50p | 194.63p | 186.00p | 187.50p | 3355 |
15/04/2021 | 187.50p | 195.00p | 185.25p | 187.50p | 105583 |
14/04/2021 | 187.50p | 195.00p | 185.25p | 187.50p | 12942 |
13/04/2021 | 185.00p | 195.00p | 183.00p | 187.50p | 204790 |
12/04/2021 | 185.00p | 190.00p | 185.00p | 185.00p | 23166 |
09/04/2021 | 185.00p | 188.85p | 181.50p | 185.00p | 17367 |
08/04/2021 | 185.00p | 188.89p | 185.00p | 185.00p | 7510 |
07/04/2021 | 177.50p | 189.00p | 172.25p | 185.00p | 29299 |
06/04/2021 | 177.50p | 185.00p | 171.51p | 177.50p | 24257 |
05/04/2021 | 177.50p | 182.49p | 171.51p | 177.50p | 8535 |
02/04/2021 | 177.50p | 182.49p | 171.51p | 177.50p | 8535 |
01/04/2021 | 177.50p | 182.49p | 171.51p | 177.50p | 8535 |
31/03/2021 | 180.00p | 184.50p | 170.00p | 177.50p | 22827 |
30/03/2021 | 180.00p | 182.50p | 175.00p | 180.00p | 5932 |
29/03/2021 | 180.00p | 185.00p | 175.00p | 180.00p | 23536 |
26/03/2021 | 180.00p | 185.00p | 177.00p | 180.00p | 8576 |
25/03/2021 | 180.00p | 184.50p | 171.00p | 180.00p | 323474 |
24/03/2021 | 180.00p | 184.75p | 178.00p | 180.00p | 31243 |
23/03/2021 | 175.00p | 184.00p | 171.50p | 180.00p | 63924 |
22/03/2021 | 167.50p | 178.49p | 163.75p | 175.00p | 148958 |
*Close Price adjusted for both dividends and splits