Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2022 | 113.50p | 115.00p | 109.88p | 112.00p | 34790 |
04/01/2022 | 116.00p | 116.00p | 110.80p | 114.25p | 6879 |
03/01/2022 | 113.00p | 117.00p | 110.90p | 114.50p | 10157 |
31/12/2021 | 113.00p | 117.00p | 110.90p | 114.50p | 10157 |
30/12/2021 | 113.00p | 118.50p | 113.00p | 114.50p | 7348 |
29/12/2021 | 115.50p | 118.50p | 110.00p | 114.50p | 2059 |
28/12/2021 | 114.00p | 114.75p | 114.05p | 114.75p | 7000 |
27/12/2021 | 114.00p | 114.75p | 114.05p | 114.75p | 7000 |
24/12/2021 | 114.00p | 114.75p | 114.05p | 114.75p | 7000 |
23/12/2021 | 114.00p | 114.27p | 110.23p | 112.25p | 15419 |
22/12/2021 | 115.00p | 115.39p | 114.25p | 114.25p | 12173 |
21/12/2021 | 116.00p | 118.32p | 115.42p | 116.25p | 1245 |
20/12/2021 | 116.00p | 119.00p | 115.00p | 116.75p | 4621 |
17/12/2021 | 117.00p | 120.50p | 116.42p | 117.50p | 12517 |
16/12/2021 | 117.00p | 120.50p | 117.50p | 120.50p | 873 |
15/12/2021 | 117.00p | 120.75p | 117.00p | 120.75p | 9467 |
14/12/2021 | 120.00p | 121.00p | 119.87p | 121.00p | 50 |
13/12/2021 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
10/12/2021 | 120.00p | 121.00p | 118.50p | 121.00p | 12068 |
09/12/2021 | 120.00p | 123.69p | 120.54p | 122.50p | 2054 |
08/12/2021 | 120.00p | 122.50p | 120.54p | 122.50p | 98 |
07/12/2021 | 120.00p | 123.82p | 122.50p | 122.50p | 1607 |
06/12/2021 | 120.00p | 122.50p | 120.00p | 122.50p | 7394 |
03/12/2021 | 122.00p | 124.10p | 122.00p | 123.50p | 5670 |
02/12/2021 | 119.50p | 123.54p | 120.00p | 122.50p | 3232 |
01/12/2021 | 119.50p | 123.82p | 119.38p | 122.50p | 14431 |
30/11/2021 | 120.50p | 122.00p | 120.04p | 122.00p | 13424 |
29/11/2021 | 125.00p | 127.50p | 120.92p | 124.00p | 457 |
26/11/2021 | 125.00p | 128.00p | 121.00p | 128.00p | 21267 |
25/11/2021 | 133.50p | 126.00p | 126.00p | 126.00p | 0 |
24/11/2021 | 133.50p | 128.01p | 125.10p | 126.00p | 10710 |
23/11/2021 | 133.50p | 133.50p | 123.00p | 124.00p | 68563 |
22/11/2021 | 130.00p | 132.00p | 130.00p | 132.00p | 16783 |
19/11/2021 | 132.00p | 134.50p | 130.50p | 134.50p | 805 |
18/11/2021 | 132.00p | 134.50p | 130.50p | 134.50p | 6915 |
17/11/2021 | 130.50p | 137.62p | 130.32p | 135.50p | 49411 |
16/11/2021 | 128.00p | 132.05p | 127.83p | 129.50p | 42742 |
15/11/2021 | 123.00p | 131.00p | 123.00p | 128.00p | 19515 |
12/11/2021 | 125.50p | 129.23p | 123.00p | 126.25p | 20020 |
11/11/2021 | 127.00p | 129.26p | 123.39p | 126.25p | 16716 |
10/11/2021 | 121.50p | 125.00p | 120.00p | 125.00p | 33644 |
09/11/2021 | 119.50p | 121.50p | 117.70p | 119.50p | 1524 |
08/11/2021 | 119.50p | 121.50p | 118.30p | 119.50p | 23062 |
05/11/2021 | 122.00p | 122.27p | 117.00p | 120.00p | 68618 |
04/11/2021 | 126.00p | 126.00p | 122.50p | 123.25p | 6274 |
03/11/2021 | 129.50p | 127.20p | 122.75p | 124.75p | 2821 |
02/11/2021 | 129.50p | 129.50p | 125.00p | 125.00p | 40377 |
01/11/2021 | 132.00p | 132.34p | 126.51p | 130.00p | 45459 |
29/10/2021 | 134.00p | 137.56p | 132.18p | 133.50p | 18732 |
28/10/2021 | 132.00p | 138.70p | 132.00p | 135.50p | 5333 |
27/10/2021 | 131.00p | 135.50p | 130.94p | 135.50p | 20518 |
26/10/2021 | 139.00p | 135.25p | 130.77p | 132.50p | 10246 |
25/10/2021 | 139.00p | 139.00p | 130.80p | 134.50p | 21094 |
22/10/2021 | 137.50p | 137.50p | 130.00p | 134.50p | 16351 |
21/10/2021 | 133.50p | 133.75p | 131.50p | 133.75p | 1754 |
20/10/2021 | 133.50p | 135.50p | 132.00p | 134.50p | 27045 |
19/10/2021 | 135.00p | 136.50p | 132.77p | 136.50p | 30267 |
18/10/2021 | 134.50p | 139.00p | 133.00p | 133.00p | 14373 |
15/10/2021 | 136.00p | 135.75p | 133.83p | 135.75p | 1611 |
14/10/2021 | 136.00p | 139.43p | 135.25p | 135.25p | 12356 |
13/10/2021 | 131.50p | 137.00p | 130.09p | 136.00p | 56483 |
12/10/2021 | 133.00p | 134.12p | 129.75p | 129.75p | 8455 |
11/10/2021 | 126.50p | 128.00p | 125.50p | 128.00p | 1 |
08/10/2021 | 126.50p | 128.00p | 126.50p | 128.00p | 515 |
07/10/2021 | 127.50p | 131.68p | 125.00p | 126.25p | 3628 |
06/10/2021 | 130.00p | 130.18p | 127.50p | 129.00p | 39246 |
05/10/2021 | 130.00p | 133.25p | 128.50p | 133.25p | 5686 |
04/10/2021 | 130.00p | 131.75p | 128.00p | 131.75p | 19557 |
01/10/2021 | 130.00p | 131.25p | 128.50p | 131.25p | 3016 |
30/09/2021 | 131.50p | 131.50p | 128.83p | 131.50p | 26514 |
29/09/2021 | 131.50p | 133.10p | 125.86p | 130.00p | 13144 |
28/09/2021 | 131.50p | 131.50p | 127.50p | 131.25p | 4401 |
27/09/2021 | 125.00p | 130.90p | 129.25p | 129.25p | 1000 |
24/09/2021 | 125.00p | 131.25p | 125.00p | 130.25p | 21134 |
23/09/2021 | 125.50p | 127.00p | 125.50p | 127.00p | 3117 |
22/09/2021 | 131.00p | 129.00p | 127.00p | 127.00p | 501 |
21/09/2021 | 131.00p | 129.00p | 125.50p | 125.50p | 14100 |
20/09/2021 | 131.00p | 131.18p | 125.55p | 126.00p | 9453 |
17/09/2021 | 135.50p | 135.50p | 130.51p | 130.75p | 45279 |
16/09/2021 | 135.00p | 137.20p | 129.50p | 133.00p | 23093 |
15/09/2021 | 130.00p | 134.50p | 130.00p | 134.00p | 11296 |
14/09/2021 | 131.50p | 135.50p | 130.00p | 132.25p | 35626 |
13/09/2021 | 132.00p | 135.00p | 127.00p | 131.00p | 34995 |
10/09/2021 | 129.50p | 131.55p | 126.18p | 129.75p | 24045 |
09/09/2021 | 136.50p | 140.39p | 126.00p | 127.00p | 81627 |
08/09/2021 | 135.00p | 140.23p | 131.00p | 132.50p | 16734 |
07/09/2021 | 135.50p | 149.00p | 134.16p | 140.00p | 82031 |
06/09/2021 | 135.00p | 152.00p | 129.39p | 134.50p | 112383 |
03/09/2021 | 125.00p | 126.68p | 121.68p | 123.75p | 22105 |
02/09/2021 | 121.50p | 120.00p | 120.00p | 120.00p | 0 |
01/09/2021 | 121.50p | 125.00p | 120.00p | 120.00p | 16271 |
31/08/2021 | 123.50p | 126.45p | 123.25p | 123.25p | 450 |
30/08/2021 | 123.50p | 129.05p | 120.66p | 124.00p | 27092 |
27/08/2021 | 123.50p | 129.05p | 120.66p | 124.00p | 27092 |
26/08/2021 | 117.50p | 125.00p | 120.18p | 121.75p | 12290 |
25/08/2021 | 117.50p | 122.73p | 117.50p | 121.50p | 5232 |
24/08/2021 | 123.50p | 123.50p | 117.78p | 121.50p | 33896 |
23/08/2021 | 111.50p | 129.33p | 110.50p | 119.25p | 58409 |
20/08/2021 | 111.00p | 114.58p | 106.50p | 109.00p | 36450 |
19/08/2021 | 106.00p | 113.00p | 106.00p | 110.50p | 7000 |
18/08/2021 | 116.50p | 113.00p | 111.83p | 113.00p | 500 |
17/08/2021 | 116.50p | 117.00p | 110.46p | 113.00p | 13399 |
16/08/2021 | 113.00p | 117.04p | 116.00p | 116.00p | 11701 |
13/08/2021 | 113.00p | 119.93p | 110.85p | 117.00p | 31763 |
12/08/2021 | 110.00p | 110.85p | 109.50p | 109.50p | 150 |
11/08/2021 | 110.00p | 115.00p | 107.00p | 109.50p | 14547 |
10/08/2021 | 115.00p | 119.55p | 110.00p | 112.00p | 18344 |
09/08/2021 | 118.00p | 119.74p | 115.00p | 116.50p | 27182 |
06/08/2021 | 120.00p | 121.25p | 120.00p | 121.25p | 4079 |
05/08/2021 | 120.00p | 122.10p | 119.41p | 121.25p | 7825 |
04/08/2021 | 121.50p | 127.00p | 118.99p | 121.25p | 25558 |
03/08/2021 | 125.50p | 125.50p | 121.50p | 123.00p | 23770 |
02/08/2021 | 129.50p | 129.95p | 125.00p | 125.00p | 609 |
30/07/2021 | 129.50p | 133.50p | 125.00p | 125.00p | 10578 |
29/07/2021 | 123.50p | 131.25p | 123.50p | 131.25p | 24320 |
28/07/2021 | 121.00p | 123.65p | 118.50p | 119.50p | 12904 |
27/07/2021 | 120.00p | 120.75p | 120.00p | 120.75p | 2000 |
26/07/2021 | 120.50p | 125.25p | 118.50p | 121.50p | 5412 |
23/07/2021 | 120.50p | 124.00p | 120.50p | 124.00p | 2256 |
22/07/2021 | 125.50p | 125.50p | 120.50p | 125.25p | 24406 |
21/07/2021 | 117.50p | 125.25p | 119.66p | 125.25p | 10282 |
20/07/2021 | 117.50p | 128.50p | 115.13p | 125.25p | 62418 |
19/07/2021 | 130.50p | 135.92p | 115.13p | 116.50p | 73262 |
16/07/2021 | 125.50p | 130.50p | 128.25p | 130.50p | 11274 |
15/07/2021 | 125.50p | 129.50p | 125.48p | 129.50p | 9936 |
14/07/2021 | 125.50p | 130.50p | 125.00p | 129.50p | 14541 |
13/07/2021 | 121.50p | 129.50p | 126.05p | 129.50p | 200 |
12/07/2021 | 121.50p | 129.50p | 125.95p | 129.50p | 5649 |
09/07/2021 | 121.50p | 129.50p | 126.05p | 129.50p | 500 |
08/07/2021 | 121.50p | 130.25p | 126.05p | 129.50p | 6331 |
07/07/2021 | 121.50p | 129.50p | 129.50p | 129.50p | 0 |
06/07/2021 | 121.50p | 130.50p | 125.46p | 129.50p | 11186 |
05/07/2021 | 121.50p | 129.00p | 120.33p | 129.00p | 49235 |
02/07/2021 | 120.00p | 123.50p | 120.00p | 121.75p | 24094 |
01/07/2021 | 123.50p | 123.50p | 115.28p | 119.50p | 38502 |
30/06/2021 | 122.00p | 129.00p | 119.32p | 129.00p | 16554 |
29/06/2021 | 126.00p | 127.00p | 123.00p | 125.50p | 22824 |
28/06/2021 | 131.50p | 132.00p | 125.00p | 129.75p | 20497 |
25/06/2021 | 128.00p | 132.50p | 127.00p | 132.50p | 2996 |
24/06/2021 | 133.50p | 133.50p | 128.00p | 129.25p | 8959 |
23/06/2021 | 125.00p | 133.36p | 124.00p | 131.75p | 26851 |
22/06/2021 | 132.00p | 132.62p | 127.75p | 127.75p | 25520 |
21/06/2021 | 136.00p | 137.52p | 131.36p | 133.75p | 26207 |
18/06/2021 | 142.00p | 141.00p | 140.62p | 141.00p | 1969 |
17/06/2021 | 142.00p | 142.83p | 134.80p | 136.00p | 43224 |
16/06/2021 | 143.50p | 144.50p | 143.50p | 144.50p | 574 |
15/06/2021 | 150.00p | 148.12p | 144.50p | 144.50p | 1500 |
14/06/2021 | 150.00p | 150.00p | 143.50p | 144.25p | 43614 |
11/06/2021 | 150.50p | 153.11p | 149.50p | 151.50p | 34397 |
10/06/2021 | 149.00p | 153.50p | 144.55p | 149.25p | 68185 |
09/06/2021 | 146.50p | 148.98p | 145.44p | 146.75p | 13929 |
08/06/2021 | 151.50p | 148.18p | 143.50p | 144.25p | 21091 |
07/06/2021 | 151.50p | 156.73p | 146.00p | 152.50p | 51107 |
04/06/2021 | 160.00p | 169.50p | 150.20p | 153.50p | 25565 |
03/06/2021 | 162.00p | 165.45p | 160.00p | 160.00p | 12916 |
02/06/2021 | 164.00p | 165.25p | 162.00p | 162.00p | 6220 |
01/06/2021 | 164.00p | 167.77p | 163.25p | 165.75p | 10069 |
31/05/2021 | 167.00p | 168.00p | 162.27p | 164.75p | 8394 |
28/05/2021 | 167.00p | 168.00p | 162.27p | 164.75p | 8394 |
27/05/2021 | 165.00p | 165.00p | 161.50p | 163.50p | 7268 |
26/05/2021 | 166.50p | 169.50p | 160.26p | 162.50p | 43863 |
25/05/2021 | 168.50p | 168.50p | 163.83p | 166.25p | 16973 |
24/05/2021 | 168.50p | 168.86p | 163.83p | 165.00p | 35142 |
21/05/2021 | 165.00p | 169.00p | 163.00p | 166.50p | 41206 |
20/05/2021 | 165.00p | 168.80p | 163.39p | 167.50p | 35480 |
19/05/2021 | 171.00p | 171.18p | 165.00p | 166.00p | 56641 |
18/05/2021 | 165.00p | 176.80p | 163.78p | 173.50p | 95594 |
17/05/2021 | 169.50p | 177.00p | 159.75p | 159.75p | 108572 |
14/05/2021 | 165.50p | 171.00p | 162.00p | 168.50p | 13258 |
13/05/2021 | 170.50p | 171.04p | 163.25p | 163.00p | 60058 |
12/05/2021 | 170.50p | 175.00p | 168.25p | 168.25p | 20961 |
11/05/2021 | 174.50p | 176.88p | 162.48p | 175.00p | 91100 |
10/05/2021 | 155.00p | 159.00p | 155.00p | 157.00p | 12139 |
07/05/2021 | 158.00p | 159.75p | 155.20p | 159.75p | 16930 |
06/05/2021 | 160.50p | 164.00p | 158.00p | 161.75p | 1445 |
05/05/2021 | 160.50p | 172.65p | 158.00p | 159.25p | 35670 |
04/05/2021 | 177.00p | 180.70p | 160.00p | 163.75p | 206156 |
03/05/2021 | 160.00p | 162.44p | 159.50p | 160.00p | 10081 |
30/04/2021 | 160.00p | 162.44p | 159.50p | 160.00p | 10081 |
29/04/2021 | 160.00p | 162.44p | 159.92p | 161.00p | 8293 |
28/04/2021 | 160.00p | 161.00p | 159.00p | 161.00p | 11074 |
27/04/2021 | 156.50p | 160.00p | 156.50p | 159.50p | 20374 |
26/04/2021 | 154.00p | 156.50p | 154.00p | 155.00p | 24198 |
23/04/2021 | 153.50p | 155.00p | 152.63p | 154.25p | 16583 |
22/04/2021 | 153.50p | 154.50p | 150.50p | 152.75p | 29257 |
21/04/2021 | 152.50p | 155.90p | 150.00p | 153.50p | 72538 |
20/04/2021 | 142.50p | 156.75p | 142.50p | 153.00p | 38114 |
19/04/2021 | 142.00p | 153.00p | 142.00p | 149.00p | 73540 |
16/04/2021 | 140.50p | 145.50p | 140.00p | 143.75p | 83040 |
15/04/2021 | 142.00p | 145.00p | 140.00p | 142.50p | 1742 |
14/04/2021 | 142.00p | 142.75p | 140.00p | 142.75p | 5760 |
13/04/2021 | 140.50p | 143.50p | 140.00p | 142.50p | 9318 |
12/04/2021 | 140.50p | 142.25p | 140.50p | 142.25p | 4258 |
09/04/2021 | 142.00p | 146.45p | 140.00p | 141.25p | 55482 |
08/04/2021 | 137.00p | 146.39p | 142.00p | 145.00p | 14661 |
07/04/2021 | 137.00p | 146.12p | 141.50p | 143.75p | 7049 |
06/04/2021 | 137.00p | 145.00p | 137.00p | 143.75p | 53067 |
02/04/2021 | 134.00p | 140.00p | 133.50p | 140.00p | 5936 |
01/04/2021 | 134.00p | 140.00p | 133.50p | 140.00p | 5936 |
31/03/2021 | 134.00p | 138.20p | 133.50p | 138.00p | 15877 |
*Close Price adjusted for both dividends and splits