Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 151.50p | 155.00p | 148.00p | 151.50p | 3704 |
22/12/2021 | 152.50p | 152.50p | 148.00p | 151.50p | 7856 |
21/12/2021 | 156.50p | 156.50p | 150.06p | 152.50p | 31825 |
20/12/2021 | 160.50p | 160.50p | 155.00p | 156.50p | 27170 |
17/12/2021 | 160.50p | 164.40p | 157.44p | 160.50p | 14537 |
16/12/2021 | 160.50p | 164.40p | 160.50p | 160.50p | 1211 |
15/12/2021 | 161.50p | 165.00p | 160.00p | 160.50p | 23096 |
14/12/2021 | 161.50p | 162.90p | 158.00p | 161.50p | 17532 |
13/12/2021 | 157.50p | 162.70p | 157.50p | 162.00p | 26912 |
10/12/2021 | 162.50p | 164.95p | 155.80p | 157.50p | 47901 |
09/12/2021 | 151.00p | 167.49p | 148.06p | 162.50p | 65886 |
08/12/2021 | 151.00p | 153.80p | 148.20p | 151.00p | 2732 |
07/12/2021 | 148.00p | 154.50p | 146.00p | 151.00p | 62086 |
06/12/2021 | 147.50p | 149.00p | 145.80p | 148.00p | 8254 |
03/12/2021 | 151.50p | 151.80p | 142.00p | 147.50p | 74816 |
02/12/2021 | 156.00p | 158.00p | 150.00p | 151.50p | 14949 |
01/12/2021 | 160.00p | 160.00p | 152.00p | 156.00p | 18860 |
30/11/2021 | 163.50p | 164.00p | 159.10p | 160.00p | 22700 |
29/11/2021 | 157.50p | 167.00p | 156.60p | 163.50p | 22436 |
26/11/2021 | 164.00p | 164.00p | 156.50p | 157.50p | 23800 |
25/11/2021 | 171.00p | 171.00p | 164.20p | 165.00p | 29265 |
24/11/2021 | 170.00p | 174.00p | 168.60p | 171.00p | 29686 |
23/11/2021 | 177.50p | 177.50p | 156.20p | 170.00p | 143869 |
22/11/2021 | 182.00p | 182.20p | 175.00p | 177.50p | 22656 |
19/11/2021 | 182.00p | 186.00p | 178.00p | 182.00p | 11709 |
18/11/2021 | 196.00p | 196.00p | 182.00p | 182.00p | 45402 |
17/11/2021 | 196.00p | 198.00p | 194.55p | 196.00p | 15137 |
16/11/2021 | 197.00p | 200.00p | 196.00p | 196.00p | 9830 |
15/11/2021 | 196.00p | 199.90p | 194.40p | 197.00p | 28036 |
12/11/2021 | 192.00p | 200.00p | 187.73p | 200.00p | 128659 |
11/11/2021 | 184.00p | 191.50p | 183.55p | 191.50p | 54447 |
10/11/2021 | 183.50p | 185.00p | 182.22p | 182.50p | 15650 |
09/11/2021 | 182.50p | 184.90p | 182.00p | 183.50p | 3155 |
08/11/2021 | 181.50p | 183.20p | 178.00p | 182.50p | 16657 |
05/11/2021 | 179.50p | 182.00p | 179.00p | 180.00p | 35144 |
04/11/2021 | 177.50p | 181.75p | 177.50p | 179.50p | 8574 |
03/11/2021 | 186.00p | 186.00p | 175.00p | 177.50p | 53151 |
02/11/2021 | 182.50p | 187.00p | 182.50p | 186.00p | 20513 |
01/11/2021 | 177.50p | 184.00p | 175.25p | 182.00p | 54446 |
29/10/2021 | 177.50p | 177.50p | 175.25p | 177.50p | 2908 |
28/10/2021 | 177.50p | 179.75p | 173.00p | 177.50p | 8521 |
27/10/2021 | 182.00p | 182.00p | 175.00p | 177.50p | 41825 |
26/10/2021 | 183.00p | 185.10p | 180.00p | 182.00p | 15750 |
25/10/2021 | 182.00p | 185.10p | 180.00p | 183.00p | 17942 |
22/10/2021 | 194.00p | 194.00p | 180.30p | 182.00p | 27167 |
21/10/2021 | 195.50p | 198.00p | 190.00p | 190.00p | 95866 |
20/10/2021 | 196.50p | 200.00p | 191.00p | 195.50p | 41448 |
19/10/2021 | 193.50p | 199.90p | 193.50p | 196.50p | 27941 |
18/10/2021 | 187.50p | 200.00p | 186.05p | 193.50p | 108499 |
15/10/2021 | 186.00p | 188.00p | 182.00p | 187.50p | 57950 |
14/10/2021 | 183.50p | 185.00p | 183.00p | 183.50p | 29257 |
13/10/2021 | 184.50p | 185.00p | 182.00p | 183.50p | 10543 |
12/10/2021 | 185.50p | 187.85p | 182.00p | 183.50p | 42491 |
11/10/2021 | 184.50p | 187.50p | 182.06p | 185.50p | 31850 |
08/10/2021 | 186.00p | 187.00p | 182.00p | 184.50p | 112889 |
07/10/2021 | 187.00p | 188.00p | 186.00p | 186.00p | 29552 |
06/10/2021 | 188.50p | 190.00p | 186.00p | 187.00p | 18198 |
05/10/2021 | 187.00p | 190.00p | 185.00p | 187.50p | 37763 |
04/10/2021 | 187.00p | 189.00p | 184.00p | 187.00p | 35590 |
01/10/2021 | 196.00p | 196.00p | 186.00p | 187.50p | 58932 |
30/09/2021 | 201.00p | 202.00p | 192.06p | 196.00p | 55077 |
29/09/2021 | 198.00p | 210.00p | 198.00p | 201.00p | 364825 |
28/09/2021 | 188.00p | 199.80p | 186.50p | 196.00p | 75454 |
27/09/2021 | 178.50p | 193.00p | 178.50p | 189.00p | 328601 |
24/09/2021 | 168.50p | 171.00p | 168.00p | 170.50p | 328895 |
23/09/2021 | 168.50p | 169.75p | 166.50p | 168.50p | 15008 |
22/09/2021 | 167.50p | 171.00p | 167.50p | 168.50p | 24871 |
21/09/2021 | 160.00p | 170.50p | 160.00p | 167.50p | 45090 |
20/09/2021 | 161.50p | 162.00p | 157.00p | 160.00p | 70427 |
17/09/2021 | 157.50p | 162.00p | 157.00p | 162.00p | 14077 |
16/09/2021 | 159.00p | 161.00p | 157.50p | 157.50p | 12876 |
15/09/2021 | 159.00p | 160.77p | 159.00p | 159.00p | 6831 |
14/09/2021 | 161.50p | 163.00p | 157.10p | 159.00p | 63271 |
13/09/2021 | 153.50p | 162.95p | 153.50p | 161.50p | 60324 |
10/09/2021 | 152.50p | 154.00p | 152.10p | 153.50p | 48926 |
09/09/2021 | 152.50p | 154.00p | 151.85p | 152.50p | 15127 |
08/09/2021 | 146.00p | 154.00p | 146.00p | 152.50p | 90400 |
07/09/2021 | 146.50p | 148.00p | 146.26p | 146.50p | 5732 |
06/09/2021 | 143.00p | 146.50p | 143.00p | 146.50p | 13455 |
03/09/2021 | 143.00p | 143.00p | 143.00p | 143.00p | 57 |
02/09/2021 | 143.00p | 144.00p | 142.70p | 143.00p | 22290 |
01/09/2021 | 140.50p | 143.25p | 140.50p | 143.00p | 86684 |
31/08/2021 | 140.00p | 142.00p | 140.00p | 140.50p | 82954 |
30/08/2021 | 139.50p | 140.00p | 139.50p | 139.50p | 1607 |
27/08/2021 | 139.50p | 140.00p | 139.50p | 139.50p | 1607 |
26/08/2021 | 139.50p | 139.72p | 139.50p | 139.50p | 7620 |
25/08/2021 | 142.00p | 145.00p | 139.10p | 139.50p | 56972 |
24/08/2021 | 137.50p | 144.00p | 137.50p | 142.00p | 50475 |
23/08/2021 | 135.50p | 138.90p | 135.50p | 137.50p | 28194 |
20/08/2021 | 135.50p | 138.00p | 135.00p | 135.50p | 14399 |
19/08/2021 | 141.00p | 142.00p | 134.50p | 135.50p | 51189 |
18/08/2021 | 141.50p | 142.00p | 140.00p | 140.00p | 30230 |
17/08/2021 | 131.50p | 142.00p | 131.50p | 141.50p | 214971 |
16/08/2021 | 123.50p | 133.00p | 123.50p | 131.50p | 67448 |
13/08/2021 | 123.50p | 126.00p | 123.50p | 123.50p | 5276 |
12/08/2021 | 121.50p | 124.00p | 121.50p | 123.50p | 23692 |
11/08/2021 | 122.00p | 123.40p | 121.35p | 121.50p | 10569 |
10/08/2021 | 122.50p | 126.00p | 120.64p | 122.00p | 58200 |
09/08/2021 | 119.00p | 124.97p | 119.00p | 123.00p | 37990 |
06/08/2021 | 117.50p | 120.00p | 117.50p | 119.00p | 35830 |
05/08/2021 | 117.50p | 120.00p | 117.50p | 117.50p | 55164 |
04/08/2021 | 111.00p | 119.50p | 111.00p | 117.50p | 67985 |
03/08/2021 | 111.00p | 112.70p | 111.00p | 111.00p | 22 |
02/08/2021 | 111.00p | 112.80p | 111.00p | 111.00p | 12883 |
30/07/2021 | 110.00p | 111.40p | 110.00p | 111.00p | 8131 |
29/07/2021 | 111.50p | 113.00p | 109.00p | 110.00p | 9854 |
28/07/2021 | 110.50p | 113.00p | 110.11p | 111.50p | 15359 |
27/07/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
26/07/2021 | 111.50p | 112.22p | 110.00p | 110.50p | 5408 |
23/07/2021 | 115.00p | 115.00p | 109.72p | 111.50p | 7500 |
22/07/2021 | 115.50p | 115.50p | 106.50p | 114.50p | 14776 |
21/07/2021 | 115.50p | 116.50p | 114.00p | 114.00p | 7149 |
20/07/2021 | 118.50p | 120.00p | 113.10p | 115.50p | 15682 |
19/07/2021 | 119.00p | 120.00p | 118.50p | 118.50p | 161234 |
16/07/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 1710 |
15/07/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 52511 |
14/07/2021 | 119.00p | 119.00p | 118.00p | 119.00p | 1537 |
13/07/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 140300 |
12/07/2021 | 119.00p | 119.00p | 118.00p | 119.00p | 390 |
09/07/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 3524 |
08/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
07/07/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 12447 |
06/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
05/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 897 |
02/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 1184 |
01/07/2021 | 120.00p | 120.40p | 120.00p | 120.00p | 1070 |
30/06/2021 | 120.50p | 120.50p | 118.00p | 120.00p | 10000 |
29/06/2021 | 121.00p | 123.00p | 119.64p | 120.50p | 13464 |
28/06/2021 | 121.00p | 121.50p | 119.00p | 121.00p | 8713 |
25/06/2021 | 122.00p | 122.00p | 119.00p | 121.00p | 1507683 |
24/06/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
23/06/2021 | 122.00p | 122.50p | 121.01p | 122.00p | 6625 |
22/06/2021 | 122.00p | 125.00p | 120.00p | 122.00p | 24998 |
21/06/2021 | 121.50p | 122.95p | 121.50p | 122.00p | 2791 |
18/06/2021 | 126.50p | 127.00p | 121.64p | 122.00p | 57348 |
17/06/2021 | 125.50p | 127.00p | 125.50p | 126.50p | 35221 |
16/06/2021 | 124.50p | 127.00p | 124.50p | 125.50p | 47000 |
15/06/2021 | 122.50p | 124.90p | 122.50p | 124.50p | 8465 |
14/06/2021 | 123.50p | 125.00p | 122.48p | 122.50p | 7683 |
11/06/2021 | 123.50p | 123.50p | 123.49p | 123.50p | 4039 |
10/06/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 620 |
09/06/2021 | 123.50p | 123.50p | 122.01p | 123.50p | 3779 |
08/06/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 2310 |
07/06/2021 | 125.00p | 126.00p | 122.64p | 125.00p | 22451 |
04/06/2021 | 121.50p | 127.00p | 121.50p | 125.00p | 183031 |
03/06/2021 | 119.00p | 124.00p | 118.80p | 121.50p | 52145 |
02/06/2021 | 118.50p | 120.00p | 118.50p | 119.00p | 118734 |
01/06/2021 | 118.50p | 119.34p | 117.06p | 118.50p | 9505 |
31/05/2021 | 118.50p | 118.50p | 117.06p | 118.50p | 6755 |
28/05/2021 | 118.50p | 118.50p | 117.06p | 118.50p | 6755 |
27/05/2021 | 118.50p | 120.00p | 118.50p | 120.00p | 18640 |
26/05/2021 | 118.50p | 119.80p | 117.07p | 118.50p | 2112 |
25/05/2021 | 118.50p | 120.00p | 117.07p | 118.50p | 28935 |
24/05/2021 | 118.50p | 119.30p | 118.50p | 118.50p | 4200 |
21/05/2021 | 118.50p | 118.50p | 117.06p | 118.50p | 669 |
20/05/2021 | 118.50p | 120.00p | 117.70p | 118.50p | 29314 |
19/05/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
18/05/2021 | 118.00p | 119.05p | 118.00p | 118.50p | 22063 |
17/05/2021 | 118.00p | 119.95p | 116.50p | 118.00p | 14004 |
14/05/2021 | 116.00p | 118.00p | 116.00p | 118.00p | 23051 |
13/05/2021 | 117.50p | 117.50p | 115.10p | 115.50p | 29441 |
12/05/2021 | 117.50p | 119.95p | 116.00p | 117.50p | 8757 |
11/05/2021 | 122.50p | 122.50p | 116.00p | 116.00p | 34941 |
10/05/2021 | 123.50p | 123.55p | 122.00p | 122.50p | 30039 |
07/05/2021 | 123.50p | 123.55p | 123.00p | 123.50p | 272220 |
06/05/2021 | 123.50p | 124.00p | 123.00p | 123.50p | 42630 |
05/05/2021 | 125.50p | 126.80p | 121.00p | 123.50p | 72169 |
04/05/2021 | 124.50p | 127.00p | 123.04p | 127.00p | 16581 |
03/05/2021 | 126.00p | 126.95p | 125.00p | 126.00p | 20071 |
30/04/2021 | 126.00p | 126.95p | 125.00p | 126.00p | 20071 |
29/04/2021 | 126.00p | 127.00p | 125.00p | 126.00p | 113075 |
28/04/2021 | 119.00p | 126.00p | 119.00p | 126.00p | 116421 |
27/04/2021 | 119.00p | 120.40p | 118.00p | 119.00p | 15805 |
26/04/2021 | 118.00p | 118.00p | 115.00p | 118.00p | 256388 |
23/04/2021 | 119.50p | 119.50p | 117.00p | 118.00p | 145000 |
22/04/2021 | 120.00p | 120.00p | 118.00p | 119.50p | 4500 |
21/04/2021 | 123.00p | 128.00p | 118.00p | 120.00p | 11566 |
20/04/2021 | 123.00p | 123.00p | 122.00p | 123.00p | 4000 |
19/04/2021 | 127.50p | 127.85p | 122.00p | 123.50p | 51706 |
16/04/2021 | 128.00p | 130.00p | 126.00p | 127.50p | 28303 |
15/04/2021 | 125.50p | 130.00p | 125.50p | 128.00p | 29760 |
14/04/2021 | 121.00p | 128.00p | 121.00p | 125.50p | 106523 |
13/04/2021 | 113.00p | 121.90p | 112.50p | 121.00p | 83672 |
12/04/2021 | 113.00p | 114.00p | 113.00p | 113.00p | 17272 |
09/04/2021 | 113.00p | 113.48p | 113.00p | 113.00p | 3979 |
08/04/2021 | 115.50p | 116.00p | 112.00p | 113.00p | 44999 |
07/04/2021 | 119.00p | 119.00p | 113.00p | 115.50p | 218668 |
06/04/2021 | 119.50p | 121.00p | 119.50p | 121.00p | 22421 |
05/04/2021 | 119.50p | 120.85p | 118.50p | 119.50p | 989 |
02/04/2021 | 119.50p | 120.85p | 118.50p | 119.50p | 989 |
01/04/2021 | 119.50p | 120.85p | 118.50p | 119.50p | 989 |
31/03/2021 | 120.00p | 120.98p | 115.00p | 115.00p | 13307 |
30/03/2021 | 117.50p | 120.00p | 115.00p | 120.00p | 25639 |
29/03/2021 | 118.00p | 120.00p | 115.00p | 117.50p | 15076 |
26/03/2021 | 119.50p | 119.50p | 115.00p | 115.00p | 11213 |
25/03/2021 | 121.50p | 121.50p | 118.00p | 119.50p | 30150 |
24/03/2021 | 121.50p | 124.00p | 120.06p | 121.50p | 2967 |
23/03/2021 | 122.00p | 122.00p | 120.00p | 121.50p | 18600 |
22/03/2021 | 122.00p | 125.00p | 121.24p | 125.00p | 8114 |
19/03/2021 | 122.00p | 122.50p | 120.10p | 122.00p | 49404 |
*Close Price adjusted for both dividends and splits