Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 139.00p | 143.00p | 137.00p | 137.00p | 19904 |
30/09/2022 | 143.50p | 143.50p | 135.10p | 139.00p | 17033 |
29/09/2022 | 145.00p | 145.00p | 142.01p | 143.50p | 6044 |
28/09/2022 | 146.00p | 148.90p | 142.00p | 145.00p | 20540 |
27/09/2022 | 143.50p | 148.90p | 143.50p | 146.00p | 9723 |
26/09/2022 | 148.50p | 148.50p | 140.00p | 141.00p | 51154 |
23/09/2022 | 157.00p | 157.00p | 147.02p | 148.50p | 35446 |
22/09/2022 | 152.50p | 160.00p | 151.20p | 157.00p | 52715 |
21/09/2022 | 152.50p | 155.00p | 150.00p | 150.00p | 24210 |
20/09/2022 | 160.50p | 160.82p | 151.14p | 152.50p | 42093 |
19/09/2022 | 162.50p | 165.00p | 160.50p | 160.50p | 18456 |
16/09/2022 | 162.50p | 165.00p | 160.50p | 160.50p | 18456 |
15/09/2022 | 161.00p | 165.00p | 160.15p | 162.50p | 41951 |
14/09/2022 | 161.50p | 164.92p | 150.00p | 161.00p | 77194 |
13/09/2022 | 156.50p | 170.00p | 156.50p | 166.00p | 78451 |
12/09/2022 | 146.50p | 159.00p | 146.50p | 156.50p | 77238 |
09/09/2022 | 143.00p | 146.00p | 140.50p | 143.00p | 37999 |
08/09/2022 | 140.50p | 146.00p | 140.00p | 143.00p | 61825 |
07/09/2022 | 138.00p | 140.00p | 138.00p | 139.50p | 19317 |
06/09/2022 | 132.50p | 140.00p | 132.07p | 140.00p | 69419 |
05/09/2022 | 133.50p | 134.00p | 130.00p | 132.50p | 34795 |
02/09/2022 | 133.00p | 135.00p | 133.00p | 133.50p | 23577 |
01/09/2022 | 136.50p | 136.50p | 130.00p | 133.00p | 38111 |
31/08/2022 | 136.50p | 137.75p | 135.00p | 136.50p | 15822 |
30/08/2022 | 139.00p | 139.50p | 135.13p | 136.00p | 24588 |
29/08/2022 | 139.50p | 143.00p | 138.00p | 139.00p | 16087 |
26/08/2022 | 139.50p | 143.00p | 138.00p | 139.00p | 16087 |
25/08/2022 | 139.00p | 141.70p | 136.00p | 139.50p | 10264 |
24/08/2022 | 140.50p | 140.50p | 138.07p | 140.50p | 3484 |
23/08/2022 | 145.00p | 145.00p | 138.00p | 140.50p | 42779 |
22/08/2022 | 156.50p | 158.00p | 144.07p | 145.00p | 53995 |
19/08/2022 | 156.50p | 160.00p | 156.50p | 156.50p | 12500 |
18/08/2022 | 156.50p | 157.48p | 156.50p | 156.50p | 1580 |
17/08/2022 | 158.00p | 160.00p | 154.00p | 156.50p | 37649 |
16/08/2022 | 158.00p | 159.00p | 154.00p | 158.00p | 14969 |
15/08/2022 | 158.50p | 160.46p | 155.60p | 158.00p | 11963 |
12/08/2022 | 156.50p | 160.60p | 155.55p | 158.50p | 44384 |
11/08/2022 | 156.50p | 159.23p | 156.50p | 156.50p | 19943 |
10/08/2022 | 158.00p | 162.00p | 156.50p | 156.50p | 76691 |
09/08/2022 | 155.00p | 161.00p | 153.00p | 158.00p | 18828 |
08/08/2022 | 152.00p | 157.80p | 151.32p | 155.00p | 52278 |
05/08/2022 | 152.00p | 154.00p | 150.00p | 152.00p | 28862 |
04/08/2022 | 152.00p | 154.00p | 150.55p | 152.00p | 675111 |
03/08/2022 | 153.50p | 155.00p | 150.20p | 152.00p | 40022 |
02/08/2022 | 152.50p | 154.60p | 152.50p | 153.50p | 14370 |
01/08/2022 | 152.50p | 155.00p | 152.24p | 152.50p | 23368 |
29/07/2022 | 144.50p | 155.67p | 136.00p | 152.50p | 84760 |
28/07/2022 | 135.00p | 147.00p | 135.00p | 144.50p | 75834 |
27/07/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 7465 |
26/07/2022 | 136.50p | 136.50p | 132.06p | 135.00p | 25186 |
25/07/2022 | 141.50p | 141.50p | 135.00p | 136.50p | 34057 |
22/07/2022 | 131.50p | 141.50p | 131.50p | 141.50p | 55875 |
21/07/2022 | 138.50p | 138.50p | 130.00p | 132.00p | 62029 |
20/07/2022 | 138.50p | 144.80p | 138.00p | 138.50p | 38722 |
19/07/2022 | 138.50p | 140.00p | 138.00p | 138.50p | 9358 |
18/07/2022 | 138.50p | 140.00p | 136.02p | 138.50p | 135984 |
15/07/2022 | 133.50p | 139.00p | 133.50p | 137.50p | 25729 |
14/07/2022 | 135.50p | 136.00p | 131.00p | 133.50p | 33924 |
13/07/2022 | 142.50p | 142.50p | 134.00p | 136.00p | 38586 |
12/07/2022 | 142.50p | 143.00p | 142.50p | 142.50p | 921 |
11/07/2022 | 143.50p | 148.00p | 142.00p | 142.50p | 7596 |
08/07/2022 | 143.50p | 145.00p | 142.05p | 143.50p | 4538 |
07/07/2022 | 143.50p | 144.00p | 142.05p | 143.50p | 14330 |
06/07/2022 | 143.50p | 143.80p | 143.50p | 143.50p | 1055 |
05/07/2022 | 143.50p | 143.50p | 142.00p | 143.50p | 5814 |
04/07/2022 | 142.50p | 145.00p | 140.02p | 143.50p | 30840 |
01/07/2022 | 142.50p | 143.30p | 140.00p | 142.50p | 29776 |
30/06/2022 | 150.00p | 150.00p | 140.40p | 142.50p | 84377 |
29/06/2022 | 152.50p | 154.00p | 150.00p | 152.50p | 14567 |
28/06/2022 | 155.00p | 156.00p | 150.40p | 152.50p | 6670 |
27/06/2022 | 159.00p | 161.50p | 152.10p | 156.50p | 80965 |
24/06/2022 | 160.00p | 161.50p | 157.00p | 159.00p | 605884 |
23/06/2022 | 159.00p | 164.65p | 158.10p | 160.00p | 48050 |
22/06/2022 | 155.00p | 160.08p | 155.00p | 159.00p | 1024555 |
21/06/2022 | 152.50p | 159.95p | 152.50p | 155.00p | 20617 |
20/06/2022 | 152.50p | 156.00p | 148.00p | 152.50p | 17644 |
17/06/2022 | 147.50p | 153.00p | 145.00p | 152.50p | 31502 |
16/06/2022 | 153.00p | 155.00p | 146.00p | 147.50p | 58364 |
15/06/2022 | 157.50p | 157.50p | 152.00p | 153.00p | 10764 |
14/06/2022 | 160.00p | 161.40p | 155.00p | 157.50p | 138490 |
13/06/2022 | 160.00p | 163.00p | 157.00p | 160.00p | 77336 |
10/06/2022 | 157.50p | 163.50p | 157.25p | 161.00p | 79906 |
09/06/2022 | 152.50p | 162.00p | 152.50p | 155.00p | 147909 |
08/06/2022 | 147.00p | 155.00p | 145.00p | 152.50p | 1139535 |
07/06/2022 | 147.00p | 149.00p | 146.55p | 147.00p | 50352 |
06/06/2022 | 147.00p | 148.00p | 144.25p | 148.00p | 70168 |
03/06/2022 | 151.50p | 151.50p | 146.20p | 148.00p | 132544 |
02/06/2022 | 151.50p | 151.50p | 146.20p | 148.00p | 132544 |
01/06/2022 | 151.50p | 151.50p | 146.20p | 148.00p | 119127 |
31/05/2022 | 158.00p | 158.80p | 150.00p | 151.50p | 67175 |
30/05/2022 | 157.50p | 159.12p | 156.00p | 158.00p | 38539 |
27/05/2022 | 153.50p | 159.00p | 153.50p | 157.50p | 35975 |
26/05/2022 | 153.50p | 154.70p | 152.00p | 153.50p | 16161 |
25/05/2022 | 160.50p | 160.50p | 148.00p | 153.50p | 41684 |
24/05/2022 | 161.50p | 161.64p | 158.02p | 160.50p | 6750 |
23/05/2022 | 161.50p | 161.70p | 158.12p | 161.50p | 125100 |
20/05/2022 | 162.50p | 164.24p | 156.00p | 161.50p | 11622 |
19/05/2022 | 162.50p | 162.50p | 160.25p | 162.50p | 13239 |
18/05/2022 | 162.50p | 162.50p | 160.65p | 162.50p | 3162 |
17/05/2022 | 162.50p | 163.00p | 160.50p | 162.50p | 41325 |
16/05/2022 | 162.50p | 162.50p | 160.20p | 162.50p | 24815 |
13/05/2022 | 162.50p | 165.00p | 162.25p | 162.50p | 104382 |
12/05/2022 | 168.50p | 168.50p | 160.00p | 162.50p | 74913 |
11/05/2022 | 165.50p | 170.00p | 165.50p | 168.50p | 356057 |
10/05/2022 | 160.00p | 167.00p | 160.00p | 165.50p | 52893 |
09/05/2022 | 164.00p | 164.00p | 157.02p | 160.00p | 59070 |
06/05/2022 | 176.00p | 176.00p | 163.25p | 165.00p | 43242 |
05/05/2022 | 173.00p | 178.00p | 173.00p | 176.00p | 24021 |
04/05/2022 | 179.50p | 180.00p | 170.25p | 173.00p | 61486 |
03/05/2022 | 188.50p | 189.70p | 178.00p | 179.50p | 136543 |
02/05/2022 | 188.50p | 190.90p | 188.50p | 188.50p | 15093 |
29/04/2022 | 188.50p | 190.90p | 188.50p | 188.50p | 15093 |
28/04/2022 | 187.50p | 192.00p | 186.60p | 190.50p | 119416 |
27/04/2022 | 182.50p | 188.00p | 182.50p | 187.50p | 65955 |
26/04/2022 | 176.00p | 185.00p | 175.00p | 182.50p | 95053 |
25/04/2022 | 181.50p | 182.29p | 175.00p | 176.00p | 84223 |
22/04/2022 | 193.00p | 194.00p | 165.00p | 181.50p | 153566 |
21/04/2022 | 204.00p | 204.00p | 192.00p | 193.00p | 75537 |
20/04/2022 | 204.00p | 204.25p | 202.01p | 204.00p | 17977 |
19/04/2022 | 205.00p | 206.40p | 202.60p | 204.00p | 80329 |
14/04/2022 | 204.00p | 208.00p | 203.20p | 208.00p | 112284 |
13/04/2022 | 198.00p | 206.00p | 196.00p | 202.00p | 175555 |
12/04/2022 | 197.00p | 202.00p | 193.00p | 198.00p | 194202 |
11/04/2022 | 183.50p | 199.99p | 183.50p | 197.00p | 144993 |
08/04/2022 | 181.00p | 185.00p | 181.00p | 183.50p | 151912 |
07/04/2022 | 177.00p | 183.10p | 177.00p | 181.00p | 189596 |
06/04/2022 | 172.50p | 179.00p | 172.50p | 177.00p | 126939 |
05/04/2022 | 172.50p | 179.70p | 172.00p | 175.00p | 369068 |
04/04/2022 | 171.50p | 174.80p | 171.50p | 172.50p | 21769 |
01/04/2022 | 167.50p | 175.00p | 167.50p | 171.50p | 45615 |
31/03/2022 | 167.50p | 170.00p | 167.50p | 167.50p | 27901 |
30/03/2022 | 166.50p | 167.50p | 165.00p | 167.50p | 17747 |
29/03/2022 | 167.50p | 169.00p | 165.00p | 166.50p | 60205 |
28/03/2022 | 167.00p | 173.00p | 167.00p | 170.00p | 81590 |
25/03/2022 | 164.50p | 175.00p | 158.00p | 165.00p | 235869 |
24/03/2022 | 152.00p | 166.00p | 146.00p | 164.50p | 3185566 |
23/03/2022 | 146.50p | 147.00p | 146.00p | 146.50p | 82539 |
22/03/2022 | 145.00p | 147.00p | 145.00p | 146.50p | 77945 |
21/03/2022 | 151.50p | 155.00p | 140.00p | 144.50p | 100680 |
18/03/2022 | 142.50p | 147.00p | 142.50p | 146.00p | 337382 |
17/03/2022 | 140.00p | 142.64p | 137.20p | 142.50p | 6962 |
16/03/2022 | 142.00p | 145.00p | 139.60p | 140.00p | 16305 |
15/03/2022 | 142.00p | 145.00p | 142.00p | 142.00p | 59714 |
14/03/2022 | 139.50p | 145.00p | 139.50p | 142.00p | 30931 |
11/03/2022 | 137.50p | 142.00p | 136.25p | 139.50p | 60922 |
10/03/2022 | 137.50p | 139.94p | 133.50p | 137.50p | 45204 |
09/03/2022 | 135.00p | 139.25p | 133.50p | 134.00p | 73779 |
08/03/2022 | 127.50p | 139.55p | 127.50p | 135.00p | 63874 |
07/03/2022 | 130.00p | 131.00p | 120.10p | 127.50p | 211124 |
04/03/2022 | 147.50p | 147.50p | 121.30p | 130.00p | 418751 |
03/03/2022 | 147.50p | 153.80p | 145.00p | 150.00p | 46675 |
02/03/2022 | 154.50p | 155.50p | 145.21p | 150.00p | 98347 |
01/03/2022 | 158.50p | 159.40p | 152.00p | 154.50p | 51165 |
28/02/2022 | 161.50p | 163.00p | 157.00p | 158.50p | 25096 |
25/02/2022 | 162.50p | 165.00p | 160.00p | 162.00p | 57730 |
24/02/2022 | 162.50p | 165.00p | 155.00p | 161.00p | 79316 |
23/02/2022 | 164.00p | 165.00p | 163.50p | 164.00p | 329645 |
22/02/2022 | 161.50p | 165.00p | 161.50p | 164.00p | 590295 |
21/02/2022 | 162.50p | 163.00p | 159.00p | 159.00p | 26214 |
18/02/2022 | 161.50p | 163.00p | 161.25p | 161.50p | 19958 |
17/02/2022 | 160.50p | 163.00p | 160.00p | 161.50p | 17377 |
16/02/2022 | 160.50p | 163.00p | 160.25p | 160.50p | 4090 |
15/02/2022 | 157.50p | 163.00p | 155.00p | 160.50p | 139265 |
14/02/2022 | 159.50p | 162.00p | 155.00p | 158.50p | 45063 |
11/02/2022 | 163.50p | 165.00p | 158.00p | 159.50p | 19538 |
10/02/2022 | 168.50p | 170.00p | 165.00p | 168.00p | 47221 |
09/02/2022 | 171.50p | 171.50p | 167.16p | 168.50p | 54479 |
08/02/2022 | 168.50p | 170.00p | 168.50p | 169.00p | 175686 |
07/02/2022 | 167.50p | 169.90p | 166.06p | 167.50p | 29849 |
04/02/2022 | 167.00p | 169.00p | 165.00p | 167.50p | 14164 |
03/02/2022 | 175.00p | 175.00p | 167.00p | 167.00p | 54337 |
02/02/2022 | 177.00p | 182.90p | 170.00p | 171.50p | 276064 |
01/02/2022 | 169.50p | 169.55p | 165.00p | 168.50p | 2600 |
31/01/2022 | 170.50p | 170.50p | 169.50p | 169.50p | 2336 |
28/01/2022 | 176.50p | 176.50p | 168.00p | 170.50p | 27156 |
27/01/2022 | 180.50p | 180.95p | 176.00p | 176.50p | 21782 |
26/01/2022 | 181.00p | 182.95p | 178.10p | 181.00p | 149535 |
25/01/2022 | 181.00p | 183.50p | 180.00p | 181.00p | 32096 |
24/01/2022 | 195.50p | 196.90p | 178.50p | 178.50p | 64348 |
21/01/2022 | 196.00p | 197.50p | 195.50p | 195.50p | 3389 |
20/01/2022 | 196.00p | 196.00p | 194.00p | 196.00p | 2000 |
19/01/2022 | 196.00p | 197.50p | 195.00p | 196.00p | 10320 |
18/01/2022 | 198.00p | 198.00p | 195.15p | 196.00p | 22055 |
17/01/2022 | 194.00p | 199.95p | 194.00p | 197.00p | 18879 |
14/01/2022 | 191.50p | 198.00p | 185.75p | 194.00p | 357755 |
13/01/2022 | 183.00p | 193.00p | 183.00p | 190.50p | 54251 |
12/01/2022 | 184.00p | 185.40p | 180.00p | 183.00p | 36010 |
10/01/2022 | 181.00p | 185.00p | 178.00p | 183.00p | 16834 |
07/01/2022 | 170.50p | 182.00p | 170.50p | 181.00p | 136931 |
06/01/2022 | 173.50p | 173.50p | 169.00p | 170.50p | 26740 |
05/01/2022 | 173.50p | 176.23p | 172.00p | 173.50p | 6181 |
04/01/2022 | 176.00p | 177.80p | 173.00p | 173.50p | 12806 |
03/01/2022 | 176.00p | 177.90p | 174.00p | 176.00p | 3493 |
31/12/2021 | 176.00p | 177.90p | 174.00p | 176.00p | 3493 |
30/12/2021 | 171.50p | 182.00p | 170.00p | 176.00p | 52306 |
29/12/2021 | 161.50p | 172.97p | 160.00p | 171.50p | 51960 |
28/12/2021 | 151.50p | 164.00p | 148.00p | 161.50p | 60329 |
27/12/2021 | 151.50p | 164.00p | 148.00p | 161.50p | 60329 |
24/12/2021 | 151.50p | 164.00p | 148.00p | 161.50p | 60329 |
23/12/2021 | 151.50p | 155.00p | 148.00p | 151.50p | 3704 |
*Close Price adjusted for both dividends and splits