Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2021 | 155.00p | 156.00p | 153.60p | 155.00p | 183581 |
21/12/2021 | 155.00p | 160.00p | 152.00p | 155.00p | 58556 |
20/12/2021 | 155.00p | 155.00p | 150.50p | 152.50p | 63622 |
17/12/2021 | 155.00p | 160.00p | 151.00p | 155.00p | 23723 |
16/12/2021 | 155.00p | 155.00p | 150.00p | 155.00p | 37693 |
15/12/2021 | 155.00p | 157.20p | 151.50p | 155.00p | 44010 |
14/12/2021 | 155.00p | 160.00p | 155.00p | 157.50p | 23099 |
13/12/2021 | 160.00p | 160.00p | 155.00p | 157.50p | 20039 |
10/12/2021 | 160.00p | 160.40p | 155.00p | 160.00p | 30672 |
09/12/2021 | 160.00p | 160.74p | 155.00p | 160.00p | 55906 |
08/12/2021 | 160.00p | 162.50p | 158.00p | 162.50p | 9281 |
07/12/2021 | 160.00p | 162.50p | 160.00p | 162.50p | 28109 |
06/12/2021 | 160.00p | 162.50p | 160.00p | 162.50p | 25628 |
03/12/2021 | 165.00p | 165.80p | 156.00p | 162.50p | 128565 |
02/12/2021 | 165.00p | 167.00p | 160.00p | 165.00p | 158552 |
01/12/2021 | 160.00p | 170.00p | 157.22p | 165.00p | 211497 |
30/11/2021 | 155.00p | 167.40p | 140.00p | 157.50p | 289698 |
29/11/2021 | 155.00p | 155.00p | 150.00p | 155.00p | 1149796 |
26/11/2021 | 155.00p | 155.00p | 150.00p | 152.00p | 208460 |
25/11/2021 | 145.00p | 170.00p | 140.00p | 160.00p | 1042057 |
24/11/2021 | 200.00p | 200.50p | 197.00p | 200.50p | 7053 |
23/11/2021 | 200.00p | 202.00p | 196.00p | 200.50p | 351584 |
22/11/2021 | 210.00p | 210.00p | 196.00p | 200.50p | 86020 |
19/11/2021 | 222.50p | 222.50p | 210.00p | 212.50p | 23857 |
18/11/2021 | 222.50p | 222.50p | 220.00p | 222.50p | 23178 |
17/11/2021 | 222.50p | 225.00p | 220.00p | 222.50p | 69452 |
16/11/2021 | 232.50p | 235.00p | 221.00p | 222.50p | 124014 |
15/11/2021 | 245.00p | 247.25p | 231.00p | 235.00p | 87253 |
12/11/2021 | 245.00p | 247.90p | 240.00p | 245.00p | 16482 |
11/11/2021 | 252.50p | 252.50p | 241.11p | 245.00p | 43423 |
10/11/2021 | 255.00p | 257.00p | 250.00p | 252.50p | 57394 |
09/11/2021 | 260.00p | 260.00p | 254.00p | 255.00p | 27910 |
08/11/2021 | 260.00p | 260.00p | 255.51p | 260.00p | 9680 |
05/11/2021 | 255.00p | 265.00p | 255.00p | 260.00p | 53719 |
04/11/2021 | 252.50p | 259.90p | 251.00p | 255.00p | 17702 |
03/11/2021 | 248.00p | 255.00p | 246.80p | 252.50p | 30599 |
02/11/2021 | 265.00p | 265.00p | 246.00p | 248.00p | 205942 |
01/11/2021 | 265.00p | 268.45p | 260.00p | 265.00p | 19938 |
29/10/2021 | 265.00p | 267.50p | 265.00p | 267.50p | 9113 |
28/10/2021 | 267.50p | 270.00p | 265.00p | 267.50p | 12541 |
27/10/2021 | 272.50p | 273.40p | 265.00p | 267.50p | 29654 |
26/10/2021 | 272.50p | 274.40p | 270.00p | 272.50p | 28599 |
25/10/2021 | 285.00p | 285.00p | 270.00p | 272.50p | 37831 |
22/10/2021 | 285.00p | 285.60p | 280.00p | 285.00p | 8949 |
21/10/2021 | 285.00p | 285.90p | 280.00p | 285.00p | 12493 |
20/10/2021 | 285.00p | 285.00p | 280.00p | 285.00p | 9041 |
19/10/2021 | 285.00p | 286.30p | 280.00p | 285.00p | 26457 |
18/10/2021 | 285.00p | 285.00p | 280.00p | 285.00p | 7726 |
15/10/2021 | 295.00p | 300.00p | 285.00p | 287.50p | 28750 |
14/10/2021 | 295.00p | 296.80p | 290.00p | 295.00p | 11788 |
13/10/2021 | 295.00p | 296.80p | 290.00p | 295.00p | 1212 |
12/10/2021 | 300.00p | 304.00p | 290.00p | 295.00p | 37226 |
11/10/2021 | 300.00p | 307.40p | 300.00p | 305.00p | 6113 |
08/10/2021 | 300.00p | 307.50p | 300.00p | 307.50p | 11718 |
07/10/2021 | 300.00p | 309.00p | 300.00p | 307.50p | 40942 |
06/10/2021 | 300.00p | 308.00p | 300.00p | 307.50p | 14101 |
05/10/2021 | 300.00p | 309.00p | 290.00p | 307.50p | 12992 |
04/10/2021 | 315.00p | 315.00p | 305.00p | 307.50p | 43812 |
01/10/2021 | 325.00p | 326.00p | 315.00p | 315.00p | 27066 |
30/09/2021 | 325.00p | 329.00p | 320.00p | 325.00p | 44010 |
29/09/2021 | 325.00p | 330.00p | 320.00p | 325.00p | 11038 |
28/09/2021 | 325.00p | 330.00p | 320.00p | 325.00p | 92316 |
27/09/2021 | 322.00p | 330.00p | 322.00p | 325.00p | 144564 |
24/09/2021 | 319.50p | 324.00p | 318.15p | 322.00p | 77008 |
23/09/2021 | 319.50p | 322.00p | 317.70p | 319.50p | 7519 |
22/09/2021 | 312.00p | 322.00p | 307.89p | 319.50p | 82270 |
21/09/2021 | 312.00p | 316.00p | 307.55p | 312.50p | 18674 |
20/09/2021 | 312.00p | 316.00p | 305.60p | 312.50p | 34258 |
17/09/2021 | 305.00p | 316.64p | 303.00p | 312.50p | 67397 |
16/09/2021 | 285.00p | 310.00p | 270.00p | 305.00p | 594477 |
15/09/2021 | 350.00p | 355.00p | 350.00p | 350.00p | 43984 |
14/09/2021 | 350.00p | 356.00p | 350.00p | 350.00p | 9962 |
13/09/2021 | 350.00p | 356.00p | 350.00p | 350.00p | 14821 |
10/09/2021 | 350.00p | 358.00p | 345.10p | 350.00p | 9235 |
09/09/2021 | 350.00p | 356.00p | 350.00p | 350.00p | 11360 |
08/09/2021 | 350.00p | 355.00p | 350.00p | 350.00p | 8419 |
07/09/2021 | 350.00p | 358.00p | 344.35p | 350.00p | 29361 |
06/09/2021 | 350.00p | 351.80p | 344.20p | 350.00p | 7281 |
03/09/2021 | 350.00p | 352.65p | 340.15p | 350.00p | 32764 |
02/09/2021 | 350.00p | 360.00p | 342.00p | 350.00p | 35100 |
01/09/2021 | 340.00p | 357.80p | 340.00p | 350.00p | 51344 |
31/08/2021 | 325.00p | 346.98p | 325.00p | 340.00p | 86036 |
30/08/2021 | 310.00p | 330.00p | 310.00p | 325.00p | 17824 |
27/08/2021 | 310.00p | 330.00p | 310.00p | 325.00p | 17824 |
26/08/2021 | 310.00p | 320.00p | 310.00p | 310.00p | 9880 |
25/08/2021 | 310.00p | 317.00p | 300.00p | 310.00p | 34213 |
24/08/2021 | 310.00p | 319.89p | 300.00p | 310.00p | 102156 |
23/08/2021 | 305.00p | 319.89p | 303.50p | 310.00p | 51806 |
20/08/2021 | 305.00p | 310.00p | 303.35p | 305.00p | 62055 |
19/08/2021 | 305.00p | 310.00p | 302.66p | 305.00p | 20580 |
18/08/2021 | 305.00p | 306.89p | 300.00p | 305.00p | 47037 |
17/08/2021 | 310.00p | 314.00p | 300.00p | 305.00p | 45685 |
16/08/2021 | 310.00p | 316.00p | 307.51p | 310.00p | 16677 |
13/08/2021 | 310.00p | 316.70p | 306.00p | 310.00p | 36177 |
12/08/2021 | 310.00p | 317.49p | 310.00p | 310.00p | 146039 |
11/08/2021 | 310.00p | 310.51p | 310.00p | 310.00p | 30075 |
10/08/2021 | 308.00p | 320.00p | 305.00p | 310.00p | 26148 |
09/08/2021 | 308.00p | 308.00p | 302.56p | 308.00p | 8781 |
06/08/2021 | 308.00p | 308.35p | 302.56p | 308.00p | 32573 |
05/08/2021 | 303.00p | 308.00p | 300.00p | 305.00p | 78274 |
04/08/2021 | 310.00p | 311.78p | 300.00p | 303.00p | 571168 |
03/08/2021 | 310.00p | 310.00p | 302.60p | 310.00p | 106764 |
02/08/2021 | 315.00p | 315.00p | 300.00p | 310.00p | 83407 |
30/07/2021 | 320.00p | 322.00p | 309.57p | 315.00p | 45127 |
29/07/2021 | 325.00p | 325.00p | 320.00p | 325.00p | 21883 |
28/07/2021 | 325.00p | 330.00p | 320.00p | 325.00p | 53177 |
27/07/2021 | 330.00p | 330.00p | 320.00p | 324.00p | 55065 |
26/07/2021 | 350.00p | 350.00p | 320.00p | 330.00p | 108532 |
23/07/2021 | 350.00p | 351.80p | 350.00p | 350.00p | 9370 |
22/07/2021 | 350.00p | 354.77p | 342.40p | 350.00p | 25146 |
21/07/2021 | 340.00p | 360.00p | 340.00p | 350.00p | 75752 |
20/07/2021 | 350.00p | 350.00p | 340.00p | 340.00p | 9879 |
19/07/2021 | 360.00p | 360.00p | 342.40p | 350.00p | 31802 |
16/07/2021 | 360.00p | 360.00p | 352.60p | 360.00p | 4730 |
15/07/2021 | 360.00p | 369.15p | 355.51p | 360.00p | 75140 |
14/07/2021 | 360.00p | 368.72p | 352.00p | 360.00p | 11634 |
13/07/2021 | 370.00p | 379.40p | 363.20p | 365.00p | 99373 |
12/07/2021 | 365.00p | 380.00p | 363.55p | 370.00p | 17993 |
09/07/2021 | 350.00p | 370.00p | 350.00p | 365.00p | 29334 |
08/07/2021 | 350.00p | 360.00p | 350.00p | 350.00p | 6720 |
07/07/2021 | 350.00p | 359.00p | 347.00p | 350.00p | 11566 |
06/07/2021 | 350.00p | 355.80p | 345.55p | 350.00p | 11461 |
05/07/2021 | 350.00p | 351.00p | 342.00p | 350.00p | 31485 |
02/07/2021 | 350.00p | 355.00p | 340.00p | 350.00p | 34613 |
01/07/2021 | 350.00p | 358.00p | 346.55p | 350.00p | 14248 |
30/06/2021 | 350.00p | 360.00p | 344.11p | 350.00p | 15360 |
29/06/2021 | 350.00p | 352.42p | 343.00p | 350.00p | 9565 |
28/06/2021 | 350.00p | 356.00p | 343.00p | 350.00p | 17951 |
25/06/2021 | 348.00p | 360.00p | 340.00p | 350.00p | 15933 |
24/06/2021 | 340.00p | 355.00p | 333.33p | 348.00p | 28245 |
23/06/2021 | 330.00p | 350.00p | 330.00p | 340.00p | 54340 |
22/06/2021 | 323.00p | 329.00p | 316.00p | 325.00p | 54405 |
21/06/2021 | 325.00p | 325.00p | 317.00p | 323.00p | 64593 |
18/06/2021 | 330.00p | 330.00p | 314.00p | 323.00p | 87258 |
17/06/2021 | 353.00p | 354.00p | 320.00p | 330.00p | 128439 |
16/06/2021 | 380.00p | 380.00p | 352.55p | 353.00p | 71335 |
15/06/2021 | 380.00p | 390.00p | 370.00p | 380.00p | 16565 |
14/06/2021 | 380.00p | 381.49p | 370.00p | 380.00p | 28314 |
11/06/2021 | 380.00p | 381.49p | 373.00p | 380.00p | 14795 |
10/06/2021 | 380.00p | 387.00p | 373.00p | 380.00p | 13926 |
09/06/2021 | 380.00p | 385.74p | 372.60p | 380.00p | 6674 |
08/06/2021 | 380.00p | 388.20p | 370.00p | 380.00p | 44483 |
07/06/2021 | 380.00p | 389.00p | 379.97p | 380.00p | 72725 |
04/06/2021 | 380.00p | 390.00p | 370.00p | 380.00p | 12532 |
03/06/2021 | 365.00p | 389.00p | 365.00p | 380.00p | 114811 |
02/06/2021 | 365.00p | 370.00p | 360.10p | 365.00p | 29135 |
01/06/2021 | 380.00p | 380.00p | 350.00p | 365.00p | 149125 |
31/05/2021 | 380.00p | 380.00p | 370.00p | 380.00p | 30021 |
28/05/2021 | 380.00p | 380.00p | 370.00p | 380.00p | 30021 |
27/05/2021 | 382.50p | 383.00p | 370.00p | 380.00p | 23922 |
26/05/2021 | 382.50p | 384.50p | 375.51p | 382.50p | 10256 |
25/05/2021 | 382.50p | 386.50p | 375.51p | 382.50p | 9438 |
24/05/2021 | 382.50p | 388.00p | 375.00p | 382.50p | 14040 |
21/05/2021 | 385.00p | 386.49p | 375.00p | 382.50p | 12562 |
20/05/2021 | 390.00p | 390.00p | 380.00p | 385.00p | 20864 |
19/05/2021 | 390.00p | 405.00p | 382.00p | 390.00p | 55464 |
18/05/2021 | 390.00p | 400.00p | 380.00p | 395.00p | 103969 |
17/05/2021 | 355.00p | 395.00p | 355.00p | 390.00p | 139802 |
14/05/2021 | 365.00p | 365.00p | 350.10p | 355.00p | 16780 |
13/05/2021 | 365.00p | 365.00p | 360.00p | 365.00p | 67975 |
12/05/2021 | 365.00p | 370.00p | 360.00p | 365.00p | 7855 |
11/05/2021 | 365.00p | 370.00p | 360.00p | 365.00p | 43921 |
10/05/2021 | 362.50p | 370.00p | 350.10p | 365.00p | 17066 |
07/05/2021 | 362.50p | 370.00p | 355.00p | 362.50p | 42622 |
06/05/2021 | 362.50p | 365.00p | 355.00p | 362.50p | 34852 |
05/05/2021 | 362.50p | 365.00p | 355.66p | 362.50p | 14495 |
04/05/2021 | 362.50p | 365.00p | 355.66p | 362.50p | 27467 |
03/05/2021 | 362.50p | 365.00p | 355.50p | 362.50p | 50190 |
30/04/2021 | 362.50p | 365.00p | 355.50p | 362.50p | 50190 |
29/04/2021 | 362.50p | 365.00p | 356.55p | 362.50p | 45588 |
28/04/2021 | 362.50p | 365.00p | 362.50p | 362.50p | 47505 |
27/04/2021 | 380.00p | 380.00p | 355.00p | 362.50p | 539831 |
26/04/2021 | 392.50p | 393.40p | 370.00p | 377.50p | 16985 |
23/04/2021 | 380.00p | 400.00p | 380.00p | 390.00p | 88491 |
22/04/2021 | 370.00p | 390.00p | 370.00p | 380.00p | 31188 |
21/04/2021 | 360.00p | 379.00p | 360.00p | 376.00p | 40430 |
20/04/2021 | 365.00p | 369.00p | 360.00p | 360.00p | 63390 |
19/04/2021 | 365.00p | 370.00p | 355.00p | 362.50p | 829692 |
16/04/2021 | 352.50p | 370.00p | 350.00p | 360.00p | 61293 |
15/04/2021 | 352.50p | 360.00p | 332.00p | 352.50p | 80029 |
14/04/2021 | 352.50p | 360.65p | 345.00p | 352.50p | 12730 |
13/04/2021 | 352.50p | 360.00p | 345.00p | 352.50p | 18333 |
12/04/2021 | 352.50p | 360.00p | 345.00p | 352.50p | 22709 |
09/04/2021 | 342.50p | 360.00p | 340.00p | 347.50p | 37505 |
08/04/2021 | 320.00p | 345.00p | 320.00p | 340.00p | 100674 |
07/04/2021 | 320.00p | 325.00p | 310.00p | 317.50p | 287601 |
06/04/2021 | 320.00p | 320.00p | 310.00p | 317.50p | 32579 |
02/04/2021 | 320.00p | 320.62p | 312.55p | 317.50p | 19266 |
01/04/2021 | 320.00p | 320.62p | 312.55p | 317.50p | 19266 |
31/03/2021 | 322.00p | 324.50p | 319.00p | 322.50p | 34666 |
30/03/2021 | 322.00p | 325.84p | 319.00p | 324.50p | 51518 |
29/03/2021 | 327.00p | 330.00p | 321.00p | 325.00p | 16963 |
26/03/2021 | 328.50p | 330.00p | 321.00p | 325.00p | 21442 |
25/03/2021 | 340.50p | 340.50p | 320.00p | 325.00p | 280348 |
24/03/2021 | 350.00p | 353.95p | 335.00p | 340.50p | 32439 |
23/03/2021 | 360.00p | 360.00p | 350.00p | 355.00p | 5804 |
22/03/2021 | 360.00p | 360.00p | 350.00p | 360.00p | 9129 |
19/03/2021 | 360.00p | 360.00p | 350.00p | 360.00p | 12428 |
18/03/2021 | 360.00p | 360.00p | 350.00p | 360.00p | 13498 |
17/03/2021 | 365.00p | 365.00p | 355.75p | 362.50p | 63979 |
*Close Price adjusted for both dividends and splits