Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 141.00p | 144.00p | 140.00p | 141.00p | 19396 |
13/10/2022 | 142.00p | 142.94p | 140.28p | 141.00p | 3543 |
12/10/2022 | 145.50p | 147.00p | 140.34p | 142.00p | 119404 |
11/10/2022 | 145.50p | 146.00p | 142.08p | 145.00p | 36016 |
10/10/2022 | 150.00p | 150.44p | 144.15p | 145.50p | 32832 |
07/10/2022 | 151.00p | 152.00p | 149.50p | 150.00p | 37414 |
06/10/2022 | 148.00p | 151.50p | 147.00p | 151.50p | 87952 |
05/10/2022 | 146.50p | 150.00p | 146.00p | 147.50p | 43600 |
04/10/2022 | 147.00p | 150.00p | 142.00p | 146.00p | 61503 |
03/10/2022 | 149.00p | 150.00p | 143.00p | 146.00p | 95994 |
30/09/2022 | 152.00p | 154.00p | 148.00p | 149.00p | 24004 |
29/09/2022 | 154.50p | 155.00p | 150.00p | 152.00p | 23875 |
28/09/2022 | 155.50p | 157.00p | 154.00p | 154.50p | 109003 |
27/09/2022 | 155.50p | 157.00p | 154.00p | 155.50p | 9759 |
26/09/2022 | 155.50p | 157.00p | 154.00p | 155.50p | 22490 |
23/09/2022 | 156.00p | 158.00p | 155.44p | 155.50p | 10487 |
22/09/2022 | 157.00p | 158.00p | 155.36p | 156.00p | 48030 |
21/09/2022 | 158.00p | 160.00p | 156.00p | 157.00p | 25046 |
20/09/2022 | 156.50p | 160.00p | 155.00p | 158.00p | 60503 |
16/09/2022 | 156.50p | 156.50p | 156.01p | 156.50p | 4000 |
15/09/2022 | 156.50p | 158.00p | 156.00p | 156.50p | 144510 |
14/09/2022 | 158.00p | 160.00p | 155.60p | 156.50p | 62106 |
13/09/2022 | 156.00p | 158.00p | 155.00p | 158.00p | 9226 |
12/09/2022 | 155.50p | 157.00p | 155.00p | 156.00p | 152653 |
09/09/2022 | 155.50p | 157.00p | 154.00p | 155.50p | 21386 |
08/09/2022 | 155.50p | 156.14p | 153.00p | 153.00p | 4915 |
07/09/2022 | 155.50p | 157.00p | 154.00p | 155.50p | 7882 |
06/09/2022 | 155.50p | 156.20p | 155.00p | 155.50p | 12999 |
05/09/2022 | 155.50p | 156.00p | 155.50p | 155.50p | 37277 |
02/09/2022 | 155.50p | 156.40p | 155.29p | 155.50p | 111820 |
01/09/2022 | 155.50p | 156.35p | 154.00p | 155.50p | 25212 |
31/08/2022 | 155.50p | 156.24p | 155.11p | 155.50p | 56849 |
30/08/2022 | 155.50p | 157.00p | 154.00p | 155.50p | 17199 |
26/08/2022 | 155.50p | 163.00p | 155.10p | 163.00p | 23423 |
25/08/2022 | 156.00p | 157.20p | 155.08p | 155.50p | 9050 |
24/08/2022 | 157.50p | 158.45p | 152.27p | 155.00p | 96643 |
23/08/2022 | 159.00p | 159.74p | 157.50p | 157.50p | 19217 |
22/08/2022 | 161.00p | 162.00p | 158.10p | 159.00p | 70942 |
19/08/2022 | 159.00p | 162.00p | 159.00p | 162.00p | 90551 |
18/08/2022 | 156.00p | 160.00p | 156.00p | 159.00p | 79955 |
17/08/2022 | 158.50p | 160.00p | 155.00p | 156.00p | 145145 |
16/08/2022 | 158.50p | 161.89p | 158.05p | 161.00p | 154316 |
15/08/2022 | 158.00p | 160.00p | 156.00p | 158.50p | 40877 |
12/08/2022 | 157.50p | 160.00p | 155.00p | 158.00p | 15582 |
11/08/2022 | 157.50p | 160.00p | 155.00p | 157.50p | 12621 |
10/08/2022 | 157.50p | 159.90p | 155.00p | 157.50p | 32047 |
09/08/2022 | 158.50p | 161.00p | 155.00p | 157.50p | 53371 |
08/08/2022 | 158.50p | 161.00p | 156.50p | 158.50p | 32290 |
05/08/2022 | 158.50p | 160.00p | 157.55p | 160.00p | 41934 |
04/08/2022 | 158.50p | 161.00p | 158.00p | 158.50p | 6785 |
03/08/2022 | 159.00p | 160.00p | 156.00p | 158.50p | 12595 |
02/08/2022 | 160.50p | 160.50p | 158.50p | 159.00p | 35769 |
01/08/2022 | 162.50p | 165.00p | 160.00p | 160.50p | 30684 |
29/07/2022 | 163.00p | 165.00p | 160.00p | 163.00p | 35951 |
28/07/2022 | 163.00p | 164.74p | 163.00p | 164.00p | 160973 |
27/07/2022 | 161.50p | 164.97p | 161.50p | 163.50p | 27129 |
26/07/2022 | 160.00p | 168.00p | 160.00p | 161.50p | 138374 |
25/07/2022 | 159.00p | 159.40p | 158.00p | 159.00p | 30289 |
22/07/2022 | 155.50p | 159.94p | 155.50p | 159.50p | 97624 |
21/07/2022 | 155.00p | 160.00p | 153.00p | 155.50p | 103485 |
20/07/2022 | 142.50p | 155.00p | 141.06p | 153.00p | 110403 |
19/07/2022 | 139.50p | 144.25p | 139.00p | 142.00p | 53184 |
18/07/2022 | 139.50p | 140.00p | 136.00p | 139.50p | 126909 |
15/07/2022 | 144.50p | 144.50p | 137.00p | 139.00p | 70134 |
14/07/2022 | 149.50p | 149.50p | 143.00p | 144.50p | 45354 |
13/07/2022 | 150.50p | 150.50p | 145.00p | 149.50p | 85246 |
12/07/2022 | 150.50p | 151.14p | 149.00p | 149.00p | 15674 |
11/07/2022 | 150.50p | 151.40p | 148.00p | 150.50p | 115930 |
08/07/2022 | 152.00p | 152.75p | 150.00p | 151.50p | 51104 |
07/07/2022 | 155.00p | 155.91p | 146.00p | 152.00p | 116483 |
06/07/2022 | 155.00p | 156.24p | 153.00p | 155.00p | 8224 |
05/07/2022 | 157.50p | 157.50p | 153.64p | 155.00p | 89340 |
04/07/2022 | 158.50p | 160.00p | 153.00p | 157.50p | 127681 |
01/07/2022 | 161.00p | 161.80p | 157.00p | 158.50p | 34044 |
30/06/2022 | 162.50p | 162.50p | 160.00p | 161.00p | 11286 |
29/06/2022 | 164.00p | 164.00p | 161.00p | 162.50p | 57023 |
28/06/2022 | 163.00p | 165.85p | 162.00p | 164.00p | 42592 |
27/06/2022 | 168.50p | 169.66p | 162.10p | 163.00p | 69279 |
24/06/2022 | 166.50p | 170.00p | 166.24p | 169.00p | 84307 |
23/06/2022 | 165.00p | 168.00p | 164.00p | 166.50p | 137956 |
22/06/2022 | 164.50p | 166.00p | 164.40p | 165.00p | 16341 |
21/06/2022 | 164.00p | 166.00p | 163.70p | 164.50p | 35582 |
20/06/2022 | 165.00p | 166.24p | 162.00p | 164.00p | 46691 |
17/06/2022 | 165.50p | 166.00p | 163.00p | 165.00p | 37131 |
16/06/2022 | 167.00p | 168.84p | 164.24p | 165.50p | 52352 |
15/06/2022 | 165.50p | 169.00p | 164.00p | 167.00p | 55590 |
14/06/2022 | 165.50p | 168.00p | 163.50p | 168.00p | 58829 |
13/06/2022 | 169.50p | 170.90p | 163.00p | 164.50p | 159763 |
10/06/2022 | 168.00p | 172.00p | 167.00p | 170.00p | 306268 |
09/06/2022 | 168.00p | 170.00p | 167.48p | 170.00p | 96608 |
08/06/2022 | 166.50p | 170.00p | 166.50p | 168.00p | 22427 |
07/06/2022 | 167.00p | 169.00p | 162.00p | 166.50p | 176973 |
06/06/2022 | 160.50p | 167.40p | 160.00p | 166.50p | 183710 |
01/06/2022 | 161.50p | 161.84p | 159.15p | 160.50p | 1918771 |
31/05/2022 | 162.00p | 162.98p | 160.00p | 161.50p | 71527 |
27/05/2022 | 156.00p | 162.00p | 155.54p | 162.00p | 260036 |
26/05/2022 | 157.50p | 157.94p | 151.00p | 155.00p | 705380 |
25/05/2022 | 161.00p | 161.10p | 155.00p | 157.00p | 105486 |
24/05/2022 | 170.50p | 172.44p | 160.00p | 161.00p | 163162 |
23/05/2022 | 171.00p | 173.00p | 161.00p | 167.00p | 162176 |
20/05/2022 | 170.50p | 171.67p | 168.27p | 171.00p | 62321 |
19/05/2022 | 173.50p | 174.00p | 168.00p | 170.50p | 29023 |
18/05/2022 | 174.00p | 174.50p | 172.06p | 173.50p | 13362 |
17/05/2022 | 174.00p | 175.00p | 173.00p | 174.00p | 107880 |
16/05/2022 | 174.00p | 175.00p | 171.55p | 174.00p | 146600 |
13/05/2022 | 172.50p | 175.00p | 172.00p | 174.00p | 42783 |
12/05/2022 | 171.50p | 173.00p | 171.25p | 172.50p | 55220 |
11/05/2022 | 171.00p | 174.24p | 170.00p | 172.00p | 363753 |
10/05/2022 | 171.50p | 172.70p | 169.00p | 169.00p | 122511 |
09/05/2022 | 171.00p | 171.50p | 170.00p | 171.50p | 60339 |
06/05/2022 | 172.00p | 173.00p | 170.00p | 171.00p | 126427 |
05/05/2022 | 171.00p | 177.00p | 170.00p | 172.00p | 96727 |
04/05/2022 | 171.00p | 171.50p | 170.00p | 170.00p | 57261 |
03/05/2022 | 171.50p | 172.00p | 170.00p | 171.00p | 31790 |
29/04/2022 | 171.50p | 173.00p | 170.00p | 173.00p | 46342 |
28/04/2022 | 173.00p | 174.00p | 170.00p | 171.50p | 53096 |
27/04/2022 | 175.00p | 175.89p | 170.00p | 173.00p | 116854 |
26/04/2022 | 172.00p | 178.00p | 170.00p | 175.00p | 277215 |
25/04/2022 | 178.50p | 180.00p | 167.55p | 172.00p | 306690 |
22/04/2022 | 170.00p | 180.00p | 170.00p | 178.50p | 278477 |
21/04/2022 | 167.00p | 172.00p | 167.00p | 170.00p | 5479828 |
20/04/2022 | 169.00p | 171.50p | 164.00p | 167.00p | 44401 |
19/04/2022 | 163.50p | 170.00p | 163.00p | 169.00p | 154123 |
14/04/2022 | 164.00p | 165.80p | 162.75p | 163.50p | 85464 |
13/04/2022 | 158.50p | 166.00p | 158.38p | 164.50p | 316818 |
12/04/2022 | 161.00p | 163.00p | 155.11p | 158.50p | 322017 |
11/04/2022 | 159.50p | 163.00p | 156.00p | 157.50p | 79591 |
08/04/2022 | 156.75p | 161.00p | 155.00p | 159.50p | 138118 |
07/04/2022 | 156.75p | 158.64p | 155.49p | 156.75p | 24958 |
06/04/2022 | 151.00p | 161.00p | 150.00p | 156.75p | 215395 |
05/04/2022 | 151.00p | 153.00p | 149.95p | 151.00p | 43575 |
04/04/2022 | 151.00p | 151.44p | 149.00p | 151.00p | 47104 |
01/04/2022 | 150.00p | 154.00p | 149.81p | 151.00p | 91536 |
31/03/2022 | 149.00p | 151.00p | 149.00p | 150.00p | 355453 |
30/03/2022 | 147.50p | 151.00p | 147.50p | 149.00p | 82753 |
29/03/2022 | 147.50p | 148.50p | 143.36p | 147.50p | 102677 |
28/03/2022 | 149.00p | 151.00p | 146.00p | 147.50p | 35327 |
25/03/2022 | 148.00p | 150.00p | 147.36p | 149.00p | 25998 |
24/03/2022 | 148.50p | 149.84p | 147.71p | 148.00p | 8552 |
23/03/2022 | 149.00p | 152.00p | 145.00p | 148.50p | 30247 |
22/03/2022 | 151.50p | 151.50p | 148.00p | 149.00p | 29067 |
21/03/2022 | 156.00p | 156.97p | 150.00p | 151.50p | 46240 |
18/03/2022 | 149.50p | 156.91p | 149.50p | 156.00p | 136964 |
17/03/2022 | 148.50p | 150.00p | 147.00p | 149.50p | 62536 |
16/03/2022 | 141.50p | 149.95p | 141.50p | 148.50p | 109014 |
15/03/2022 | 138.50p | 142.67p | 138.00p | 141.50p | 136468 |
14/03/2022 | 139.50p | 139.99p | 137.00p | 138.50p | 39677 |
11/03/2022 | 141.50p | 142.00p | 138.00p | 139.50p | 89851 |
10/03/2022 | 140.00p | 143.00p | 138.50p | 141.00p | 118989 |
09/03/2022 | 130.50p | 141.44p | 130.50p | 140.00p | 122219 |
08/03/2022 | 130.50p | 132.00p | 129.00p | 130.50p | 23943 |
07/03/2022 | 130.00p | 130.00p | 125.00p | 129.50p | 133822 |
04/03/2022 | 137.50p | 137.50p | 132.00p | 132.50p | 235624 |
03/03/2022 | 142.00p | 143.24p | 138.00p | 138.50p | 131895 |
02/03/2022 | 136.50p | 145.95p | 136.00p | 142.00p | 391908 |
01/03/2022 | 122.50p | 141.45p | 122.50p | 136.50p | 353339 |
28/02/2022 | 118.50p | 119.49p | 117.79p | 118.50p | 106043 |
25/02/2022 | 120.50p | 121.00p | 118.00p | 118.00p | 85850 |
24/02/2022 | 121.00p | 121.98p | 120.00p | 120.50p | 129604 |
23/02/2022 | 121.00p | 122.00p | 120.60p | 121.00p | 7788 |
22/02/2022 | 122.50p | 122.50p | 120.00p | 120.50p | 115335 |
21/02/2022 | 122.50p | 122.50p | 121.00p | 122.50p | 49858 |
18/02/2022 | 121.50p | 122.00p | 120.55p | 121.00p | 170186 |
17/02/2022 | 121.50p | 122.75p | 121.50p | 121.50p | 28857 |
16/02/2022 | 122.50p | 124.00p | 121.50p | 121.50p | 53725 |
15/02/2022 | 121.50p | 123.00p | 121.00p | 122.50p | 43107 |
14/02/2022 | 123.00p | 124.00p | 120.00p | 121.50p | 78933 |
11/02/2022 | 122.00p | 125.00p | 121.00p | 123.00p | 48196 |
10/02/2022 | 122.50p | 123.50p | 121.00p | 122.00p | 76369 |
09/02/2022 | 123.00p | 124.00p | 121.00p | 122.50p | 86069 |
08/02/2022 | 121.00p | 125.00p | 120.90p | 123.00p | 101567 |
07/02/2022 | 122.00p | 124.50p | 120.56p | 121.00p | 286056 |
04/02/2022 | 121.00p | 122.00p | 121.00p | 122.00p | 14875 |
03/02/2022 | 123.00p | 124.00p | 121.00p | 123.00p | 24785 |
02/02/2022 | 122.00p | 125.00p | 121.55p | 123.00p | 37109 |
01/02/2022 | 123.00p | 123.75p | 121.00p | 122.00p | 105962 |
31/01/2022 | 124.50p | 125.00p | 121.00p | 123.00p | 133154 |
28/01/2022 | 123.50p | 125.33p | 122.25p | 125.00p | 125310 |
27/01/2022 | 121.50p | 124.20p | 117.00p | 123.50p | 177987 |
26/01/2022 | 121.50p | 125.00p | 121.08p | 121.50p | 53215 |
25/01/2022 | 126.50p | 129.84p | 120.04p | 121.50p | 205701 |
24/01/2022 | 133.50p | 133.50p | 125.00p | 125.00p | 266576 |
21/01/2022 | 135.50p | 137.44p | 132.00p | 133.50p | 60697 |
20/01/2022 | 132.00p | 140.00p | 132.00p | 136.50p | 201325 |
19/01/2022 | 122.50p | 134.99p | 122.00p | 132.00p | 195458 |
18/01/2022 | 125.50p | 125.50p | 120.85p | 122.50p | 1278320 |
17/01/2022 | 125.50p | 125.75p | 125.00p | 125.50p | 71176 |
14/01/2022 | 120.00p | 129.00p | 119.00p | 125.50p | 176398 |
13/01/2022 | 121.00p | 122.00p | 119.25p | 120.00p | 62198 |
12/01/2022 | 115.50p | 121.74p | 115.19p | 121.00p | 133290 |
10/01/2022 | 115.00p | 118.44p | 114.63p | 115.50p | 251734 |
07/01/2022 | 115.00p | 116.00p | 113.00p | 115.00p | 154105 |
06/01/2022 | 117.00p | 117.40p | 115.06p | 116.00p | 77063 |
05/01/2022 | 118.00p | 119.00p | 116.00p | 117.00p | 80081 |
04/01/2022 | 119.00p | 123.50p | 116.00p | 119.00p | 61152 |
03/01/2022 | 119.00p | 120.64p | 118.24p | 120.50p | 19260 |
31/12/2021 | 119.00p | 120.64p | 118.24p | 120.50p | 19260 |
30/12/2021 | 116.50p | 125.00p | 115.00p | 119.00p | 125369 |
29/12/2021 | 116.00p | 118.00p | 114.75p | 116.50p | 66375 |
28/12/2021 | 116.00p | 118.00p | 114.07p | 116.00p | 120358 |
*Close Price adjusted for both dividends and splits