Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2022 | 187.00p | 187.24p | 175.10p | 180.00p | 199994 |
20/10/2022 | 187.00p | 187.00p | 185.75p | 187.00p | 8733 |
19/10/2022 | 187.50p | 188.97p | 185.25p | 187.00p | 58623 |
18/10/2022 | 185.00p | 195.00p | 185.00p | 188.00p | 145329 |
17/10/2022 | 177.50p | 185.50p | 176.56p | 185.00p | 110574 |
14/10/2022 | 177.50p | 180.00p | 175.05p | 177.50p | 25999 |
13/10/2022 | 179.00p | 179.00p | 170.00p | 176.00p | 82673 |
12/10/2022 | 186.50p | 186.50p | 178.04p | 179.00p | 77491 |
11/10/2022 | 190.50p | 190.88p | 184.12p | 186.50p | 102965 |
10/10/2022 | 194.00p | 196.24p | 188.00p | 190.50p | 73314 |
07/10/2022 | 189.00p | 198.00p | 189.00p | 194.00p | 48530 |
06/10/2022 | 189.00p | 192.99p | 185.00p | 189.00p | 45625 |
05/10/2022 | 191.50p | 191.90p | 186.00p | 189.00p | 55780 |
04/10/2022 | 188.00p | 192.50p | 188.00p | 191.50p | 16200 |
03/10/2022 | 200.00p | 200.00p | 187.51p | 188.00p | 74501 |
30/09/2022 | 195.50p | 205.00p | 195.00p | 200.00p | 122271 |
29/09/2022 | 192.50p | 198.00p | 192.50p | 196.00p | 103202 |
28/09/2022 | 199.00p | 201.53p | 181.00p | 195.00p | 212408 |
27/09/2022 | 197.50p | 200.00p | 195.00p | 197.50p | 63739 |
26/09/2022 | 198.50p | 203.00p | 195.00p | 197.50p | 150569 |
23/09/2022 | 200.00p | 206.50p | 197.75p | 199.00p | 219075 |
22/09/2022 | 200.00p | 203.24p | 198.00p | 200.00p | 30107 |
21/09/2022 | 200.00p | 200.95p | 197.40p | 200.00p | 38041 |
20/09/2022 | 197.50p | 203.50p | 196.75p | 200.00p | 69362 |
19/09/2022 | 201.00p | 204.00p | 195.00p | 198.00p | 120711 |
16/09/2022 | 201.00p | 204.00p | 195.00p | 198.00p | 77711 |
15/09/2022 | 198.50p | 205.99p | 195.00p | 201.00p | 30111 |
14/09/2022 | 199.50p | 204.00p | 195.00p | 198.50p | 61268 |
13/09/2022 | 206.00p | 210.00p | 197.00p | 200.50p | 55195 |
12/09/2022 | 202.50p | 209.75p | 200.00p | 206.50p | 164436 |
09/09/2022 | 202.50p | 208.50p | 200.00p | 201.50p | 146439 |
08/09/2022 | 200.00p | 205.00p | 199.33p | 202.50p | 96100 |
07/09/2022 | 195.00p | 202.10p | 194.25p | 200.00p | 136570 |
06/09/2022 | 195.00p | 199.90p | 190.00p | 190.00p | 28295 |
05/09/2022 | 198.00p | 200.00p | 191.50p | 195.00p | 181867 |
02/09/2022 | 192.50p | 200.00p | 190.00p | 198.50p | 183591 |
01/09/2022 | 195.50p | 196.67p | 185.00p | 192.50p | 114787 |
31/08/2022 | 192.00p | 203.00p | 192.00p | 195.50p | 417216 |
30/08/2022 | 157.00p | 195.74p | 153.14p | 192.00p | 831527 |
29/08/2022 | 157.00p | 159.00p | 152.25p | 156.00p | 28177 |
26/08/2022 | 157.00p | 159.00p | 152.25p | 156.00p | 28177 |
25/08/2022 | 158.00p | 158.00p | 153.14p | 157.00p | 33528 |
24/08/2022 | 158.50p | 159.00p | 157.00p | 158.00p | 25888 |
23/08/2022 | 163.00p | 163.70p | 158.00p | 158.00p | 54781 |
22/08/2022 | 170.50p | 172.00p | 162.55p | 163.00p | 38576 |
19/08/2022 | 171.00p | 172.00p | 170.00p | 170.50p | 50573 |
18/08/2022 | 168.00p | 172.00p | 168.00p | 171.00p | 54854 |
17/08/2022 | 173.50p | 173.50p | 162.00p | 168.00p | 151096 |
16/08/2022 | 173.00p | 174.55p | 170.02p | 173.50p | 47210 |
15/08/2022 | 174.50p | 174.50p | 168.88p | 173.00p | 97179 |
12/08/2022 | 172.50p | 175.84p | 171.50p | 172.00p | 47290 |
11/08/2022 | 175.00p | 177.00p | 170.00p | 171.00p | 104710 |
10/08/2022 | 176.00p | 176.00p | 172.00p | 175.00p | 20656 |
09/08/2022 | 177.50p | 177.75p | 171.25p | 176.00p | 40338 |
08/08/2022 | 181.00p | 181.00p | 175.00p | 177.50p | 76426 |
05/08/2022 | 181.00p | 182.66p | 178.50p | 181.00p | 62332 |
04/08/2022 | 181.00p | 182.80p | 180.00p | 181.00p | 35077 |
03/08/2022 | 182.50p | 182.50p | 178.00p | 181.00p | 8383 |
02/08/2022 | 190.00p | 191.92p | 173.44p | 182.50p | 263767 |
01/08/2022 | 192.00p | 193.84p | 185.00p | 190.00p | 36095 |
29/07/2022 | 192.00p | 193.00p | 190.66p | 192.00p | 16475 |
28/07/2022 | 190.00p | 195.00p | 187.25p | 192.00p | 74514 |
27/07/2022 | 186.00p | 194.00p | 180.00p | 192.50p | 108795 |
26/07/2022 | 187.50p | 190.00p | 183.00p | 186.00p | 38921 |
25/07/2022 | 192.00p | 193.25p | 185.00p | 187.50p | 48509 |
22/07/2022 | 192.50p | 195.00p | 190.70p | 194.00p | 28815 |
21/07/2022 | 197.50p | 198.88p | 190.00p | 192.50p | 66213 |
20/07/2022 | 189.00p | 202.00p | 184.00p | 197.50p | 195994 |
19/07/2022 | 182.00p | 188.67p | 182.00p | 187.00p | 41973 |
18/07/2022 | 182.50p | 188.00p | 181.00p | 184.00p | 114929 |
15/07/2022 | 179.00p | 186.00p | 179.00p | 186.00p | 51002 |
14/07/2022 | 174.00p | 179.92p | 174.00p | 179.00p | 75428 |
13/07/2022 | 168.00p | 177.90p | 168.00p | 174.00p | 792178 |
12/07/2022 | 169.00p | 172.00p | 166.00p | 166.00p | 41450 |
11/07/2022 | 171.00p | 173.94p | 168.00p | 169.00p | 55887 |
08/07/2022 | 167.50p | 174.45p | 165.00p | 171.50p | 105906 |
07/07/2022 | 167.50p | 168.95p | 165.00p | 167.50p | 12001 |
06/07/2022 | 167.50p | 169.90p | 165.00p | 167.50p | 22158 |
05/07/2022 | 167.50p | 170.00p | 167.50p | 167.50p | 48411 |
04/07/2022 | 169.50p | 171.00p | 166.24p | 167.50p | 52917 |
01/07/2022 | 170.00p | 172.45p | 165.00p | 169.50p | 81732 |
30/06/2022 | 163.50p | 180.00p | 163.24p | 170.00p | 333826 |
29/06/2022 | 164.00p | 167.94p | 163.66p | 164.00p | 18237 |
28/06/2022 | 149.00p | 169.00p | 146.24p | 164.00p | 119522 |
27/06/2022 | 144.00p | 148.00p | 141.00p | 144.00p | 18021 |
24/06/2022 | 141.00p | 146.00p | 140.00p | 144.00p | 148124 |
23/06/2022 | 127.50p | 144.70p | 126.75p | 141.00p | 292221 |
22/06/2022 | 130.00p | 131.44p | 125.00p | 126.50p | 144129 |
21/06/2022 | 131.00p | 134.22p | 130.00p | 131.00p | 94541 |
20/06/2022 | 137.50p | 139.25p | 130.00p | 131.00p | 145656 |
17/06/2022 | 142.50p | 142.84p | 137.00p | 138.50p | 45404 |
16/06/2022 | 147.50p | 149.00p | 142.00p | 142.50p | 32737 |
15/06/2022 | 147.50p | 150.00p | 145.00p | 147.50p | 21022 |
14/06/2022 | 143.50p | 152.00p | 140.00p | 147.50p | 47320 |
13/06/2022 | 152.50p | 152.50p | 140.66p | 143.50p | 83092 |
10/06/2022 | 160.00p | 163.00p | 148.00p | 153.50p | 82173 |
09/06/2022 | 160.00p | 162.00p | 157.50p | 160.00p | 8794 |
08/06/2022 | 157.50p | 162.00p | 155.00p | 160.00p | 33822 |
07/06/2022 | 163.50p | 163.50p | 156.25p | 157.50p | 61726 |
06/06/2022 | 163.50p | 167.00p | 160.00p | 163.50p | 26436 |
03/06/2022 | 157.50p | 167.50p | 157.50p | 163.50p | 56148 |
02/06/2022 | 157.50p | 167.50p | 157.50p | 163.50p | 56148 |
01/06/2022 | 157.50p | 167.50p | 157.50p | 163.50p | 56148 |
31/05/2022 | 153.50p | 158.90p | 150.00p | 157.50p | 45534 |
30/05/2022 | 154.50p | 157.00p | 153.00p | 155.00p | 29358 |
27/05/2022 | 153.50p | 157.00p | 150.00p | 154.50p | 114777 |
26/05/2022 | 152.50p | 154.00p | 150.00p | 153.50p | 133117 |
25/05/2022 | 152.00p | 154.00p | 151.00p | 152.00p | 14852 |
24/05/2022 | 153.00p | 158.00p | 150.00p | 152.00p | 154775 |
23/05/2022 | 157.50p | 159.50p | 151.00p | 153.00p | 57228 |
20/05/2022 | 152.50p | 159.30p | 151.00p | 157.50p | 61185 |
19/05/2022 | 166.00p | 166.25p | 150.50p | 152.50p | 133605 |
18/05/2022 | 174.50p | 174.50p | 165.00p | 167.00p | 118339 |
17/05/2022 | 177.50p | 178.75p | 173.00p | 174.50p | 34620 |
16/05/2022 | 177.50p | 179.84p | 176.00p | 176.00p | 36553 |
13/05/2022 | 177.50p | 179.90p | 175.50p | 177.50p | 4304 |
12/05/2022 | 177.50p | 183.00p | 177.50p | 177.50p | 37789 |
11/05/2022 | 181.00p | 185.00p | 178.00p | 180.00p | 22122 |
10/05/2022 | 177.00p | 181.00p | 175.00p | 181.00p | 51990 |
09/05/2022 | 182.50p | 182.50p | 175.00p | 177.00p | 80836 |
06/05/2022 | 184.50p | 184.50p | 180.00p | 182.50p | 76861 |
05/05/2022 | 182.50p | 186.55p | 182.00p | 184.50p | 20960 |
04/05/2022 | 182.50p | 185.00p | 180.00p | 182.50p | 22303 |
03/05/2022 | 181.50p | 183.00p | 180.00p | 181.50p | 22598 |
02/05/2022 | 180.50p | 185.00p | 180.00p | 181.50p | 146942 |
29/04/2022 | 180.50p | 185.00p | 180.00p | 181.50p | 146942 |
28/04/2022 | 178.50p | 183.00p | 178.50p | 180.50p | 37361 |
27/04/2022 | 178.50p | 180.00p | 177.00p | 178.50p | 80535 |
26/04/2022 | 178.50p | 179.50p | 177.00p | 178.50p | 43244 |
25/04/2022 | 182.00p | 185.00p | 178.50p | 178.50p | 24732 |
22/04/2022 | 181.50p | 185.00p | 180.00p | 182.50p | 18270 |
21/04/2022 | 182.00p | 183.00p | 180.02p | 181.50p | 70135 |
20/04/2022 | 180.50p | 183.00p | 177.00p | 182.00p | 192579 |
19/04/2022 | 184.00p | 187.00p | 177.00p | 179.00p | 97808 |
18/04/2022 | 179.50p | 183.00p | 178.00p | 181.00p | 35346 |
15/04/2022 | 179.50p | 183.00p | 178.00p | 181.00p | 35346 |
14/04/2022 | 179.50p | 183.00p | 178.00p | 181.00p | 35346 |
13/04/2022 | 181.50p | 181.50p | 175.56p | 179.50p | 45276 |
12/04/2022 | 181.50p | 182.90p | 180.00p | 181.50p | 37739 |
11/04/2022 | 184.00p | 184.90p | 180.00p | 181.50p | 50226 |
08/04/2022 | 184.00p | 188.00p | 180.00p | 184.00p | 257786 |
07/04/2022 | 185.50p | 185.50p | 180.44p | 184.00p | 42826 |
06/04/2022 | 186.50p | 188.00p | 183.00p | 185.50p | 96702 |
05/04/2022 | 192.50p | 192.50p | 186.06p | 186.50p | 75046 |
04/04/2022 | 194.00p | 196.00p | 190.00p | 192.50p | 3293768 |
01/04/2022 | 192.50p | 195.00p | 190.50p | 194.00p | 44468 |
31/03/2022 | 192.50p | 194.75p | 190.00p | 192.50p | 24087 |
30/03/2022 | 193.00p | 195.00p | 190.00p | 192.50p | 22795 |
29/03/2022 | 193.00p | 197.00p | 190.00p | 193.00p | 89849 |
28/03/2022 | 191.50p | 195.00p | 186.10p | 193.00p | 104814 |
25/03/2022 | 185.00p | 194.98p | 180.00p | 191.50p | 49755 |
24/03/2022 | 184.00p | 188.38p | 180.00p | 185.00p | 37096 |
23/03/2022 | 184.00p | 184.44p | 184.00p | 184.00p | 17012 |
22/03/2022 | 184.00p | 184.00p | 180.02p | 184.00p | 7276 |
21/03/2022 | 183.00p | 188.00p | 182.00p | 183.00p | 137613 |
18/03/2022 | 182.50p | 188.00p | 180.00p | 183.00p | 242827 |
17/03/2022 | 178.50p | 184.98p | 178.50p | 182.50p | 44445 |
16/03/2022 | 180.50p | 181.75p | 177.00p | 178.50p | 68977 |
15/03/2022 | 182.50p | 183.40p | 179.00p | 180.50p | 173341 |
14/03/2022 | 179.00p | 184.66p | 175.11p | 183.00p | 459048 |
11/03/2022 | 178.50p | 183.00p | 178.00p | 179.00p | 139789 |
10/03/2022 | 178.50p | 182.00p | 175.00p | 178.50p | 63008 |
09/03/2022 | 177.50p | 182.00p | 175.00p | 181.00p | 233959 |
08/03/2022 | 178.50p | 185.00p | 175.00p | 177.50p | 107467 |
07/03/2022 | 184.50p | 185.00p | 175.00p | 177.50p | 206443 |
04/03/2022 | 190.50p | 190.50p | 182.00p | 184.50p | 131191 |
03/03/2022 | 187.50p | 196.00p | 187.50p | 190.50p | 94484 |
02/03/2022 | 187.50p | 189.75p | 187.00p | 187.50p | 21526 |
01/03/2022 | 187.50p | 189.00p | 187.00p | 187.50p | 92214 |
28/02/2022 | 187.50p | 188.66p | 185.02p | 187.50p | 53502 |
25/02/2022 | 185.00p | 189.00p | 183.50p | 187.50p | 81031 |
24/02/2022 | 185.00p | 185.00p | 180.00p | 183.50p | 193537 |
23/02/2022 | 185.50p | 186.00p | 183.00p | 185.50p | 103746 |
22/02/2022 | 186.00p | 188.00p | 182.00p | 187.00p | 104168 |
21/02/2022 | 191.00p | 191.50p | 185.00p | 187.50p | 216233 |
18/02/2022 | 191.50p | 191.54p | 190.00p | 191.00p | 56763 |
17/02/2022 | 191.50p | 192.00p | 189.50p | 190.00p | 29296 |
16/02/2022 | 191.50p | 193.00p | 190.00p | 191.50p | 82149 |
15/02/2022 | 191.50p | 193.50p | 190.00p | 191.50p | 85224 |
14/02/2022 | 193.00p | 195.70p | 190.00p | 191.50p | 191019 |
11/02/2022 | 192.50p | 198.10p | 192.00p | 193.00p | 74993 |
10/02/2022 | 191.00p | 195.00p | 191.00p | 192.50p | 42147 |
09/02/2022 | 187.50p | 193.98p | 187.50p | 191.00p | 111250 |
08/02/2022 | 185.00p | 189.98p | 182.00p | 187.50p | 152527 |
07/02/2022 | 185.00p | 188.00p | 182.00p | 185.00p | 106803 |
04/02/2022 | 181.00p | 187.44p | 180.02p | 185.00p | 471736 |
03/02/2022 | 181.00p | 181.00p | 180.02p | 181.00p | 81054 |
02/02/2022 | 181.00p | 181.00p | 180.02p | 181.00p | 38451 |
01/02/2022 | 181.00p | 183.00p | 179.50p | 181.00p | 40737 |
31/01/2022 | 179.00p | 183.00p | 179.00p | 181.00p | 79372 |
28/01/2022 | 185.00p | 185.00p | 176.00p | 179.00p | 97644 |
27/01/2022 | 183.50p | 189.40p | 181.55p | 185.00p | 99713 |
26/01/2022 | 182.50p | 187.00p | 181.50p | 184.50p | 37912 |
25/01/2022 | 177.50p | 185.00p | 176.00p | 182.50p | 195212 |
24/01/2022 | 188.50p | 188.50p | 175.00p | 176.50p | 418306 |
21/01/2022 | 191.00p | 191.00p | 187.00p | 188.50p | 147075 |
20/01/2022 | 189.00p | 192.00p | 188.00p | 192.00p | 219406 |
19/01/2022 | 191.50p | 193.00p | 188.50p | 189.00p | 98539 |
18/01/2022 | 192.50p | 194.98p | 189.16p | 191.50p | 32606 |
17/01/2022 | 188.50p | 195.00p | 187.00p | 192.50p | 58393 |
*Close Price adjusted for both dividends and splits