Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 120.00p | 124.00p | 118.60p | 121.00p | 5268 |
23/12/2021 | 119.50p | 124.00p | 116.00p | 120.00p | 4564 |
22/12/2021 | 119.50p | 122.00p | 117.00p | 122.00p | 7449 |
21/12/2021 | 119.50p | 119.50p | 115.66p | 119.50p | 39268 |
20/12/2021 | 119.50p | 124.00p | 115.66p | 119.50p | 74130 |
17/12/2021 | 119.50p | 124.00p | 116.35p | 119.50p | 58417 |
16/12/2021 | 119.50p | 121.98p | 115.09p | 119.50p | 23179 |
15/12/2021 | 119.50p | 122.44p | 115.00p | 119.50p | 16409 |
14/12/2021 | 122.50p | 124.00p | 115.00p | 119.50p | 55331 |
13/12/2021 | 129.00p | 129.90p | 120.00p | 123.00p | 29952 |
10/12/2021 | 129.50p | 132.00p | 126.00p | 129.00p | 741 |
09/12/2021 | 130.00p | 130.00p | 128.00p | 130.00p | 45564 |
08/12/2021 | 135.00p | 138.00p | 128.50p | 130.00p | 51146 |
07/12/2021 | 135.00p | 136.44p | 132.60p | 135.00p | 11518 |
06/12/2021 | 135.00p | 136.50p | 132.60p | 135.00p | 18247 |
03/12/2021 | 135.00p | 137.00p | 132.00p | 135.00p | 18192 |
02/12/2021 | 135.00p | 137.00p | 134.40p | 135.00p | 4505 |
01/12/2021 | 135.00p | 137.00p | 135.00p | 135.00p | 113 |
30/11/2021 | 135.00p | 137.00p | 134.10p | 135.00p | 1534 |
29/11/2021 | 134.00p | 138.00p | 132.80p | 135.00p | 28179 |
26/11/2021 | 143.50p | 145.00p | 128.00p | 134.00p | 104158 |
25/11/2021 | 145.00p | 145.00p | 142.25p | 145.00p | 3648 |
24/11/2021 | 145.00p | 145.07p | 142.15p | 145.00p | 34388 |
23/11/2021 | 146.00p | 148.00p | 142.08p | 145.00p | 72598 |
22/11/2021 | 148.50p | 154.00p | 140.00p | 146.00p | 63595 |
19/11/2021 | 142.00p | 142.00p | 141.00p | 142.00p | 6299 |
18/11/2021 | 142.00p | 143.45p | 141.00p | 142.00p | 5755 |
17/11/2021 | 142.00p | 143.50p | 140.00p | 142.00p | 8457 |
16/11/2021 | 142.00p | 144.00p | 141.70p | 142.00p | 30728 |
15/11/2021 | 134.50p | 143.99p | 133.00p | 142.00p | 57613 |
12/11/2021 | 134.50p | 135.97p | 134.50p | 134.50p | 2857 |
11/11/2021 | 134.50p | 136.00p | 134.02p | 134.50p | 42830 |
10/11/2021 | 134.50p | 136.00p | 133.84p | 134.50p | 25517 |
09/11/2021 | 133.00p | 136.00p | 132.00p | 134.50p | 31644 |
08/11/2021 | 133.50p | 134.00p | 131.00p | 133.00p | 49324 |
05/11/2021 | 134.50p | 138.00p | 131.00p | 133.50p | 10517 |
04/11/2021 | 133.00p | 138.00p | 130.79p | 134.50p | 19265 |
03/11/2021 | 131.50p | 133.00p | 130.03p | 133.00p | 29903 |
02/11/2021 | 133.50p | 135.00p | 130.00p | 131.50p | 9821 |
01/11/2021 | 134.00p | 134.94p | 132.00p | 133.50p | 20486 |
29/10/2021 | 134.00p | 135.00p | 132.04p | 134.00p | 163 |
28/10/2021 | 136.50p | 137.00p | 133.00p | 134.00p | 9306 |
27/10/2021 | 140.50p | 143.00p | 135.00p | 136.50p | 49702 |
26/10/2021 | 140.50p | 142.00p | 138.00p | 140.50p | 2247 |
25/10/2021 | 141.50p | 143.00p | 139.00p | 140.50p | 6369 |
22/10/2021 | 147.00p | 149.00p | 139.00p | 141.50p | 31077 |
21/10/2021 | 147.00p | 147.00p | 145.00p | 147.00p | 7064 |
20/10/2021 | 147.00p | 147.70p | 142.50p | 142.50p | 28670 |
19/10/2021 | 147.00p | 147.70p | 145.66p | 147.00p | 4865 |
18/10/2021 | 147.00p | 147.72p | 145.00p | 147.00p | 6178 |
15/10/2021 | 147.00p | 147.00p | 145.00p | 147.00p | 5751 |
14/10/2021 | 146.00p | 150.00p | 145.00p | 147.00p | 22693 |
13/10/2021 | 143.50p | 150.00p | 142.00p | 146.00p | 36150 |
12/10/2021 | 142.50p | 149.00p | 141.30p | 143.50p | 19970 |
11/10/2021 | 132.50p | 145.00p | 132.50p | 142.50p | 56661 |
08/10/2021 | 132.50p | 134.75p | 130.75p | 132.50p | 12890 |
07/10/2021 | 132.50p | 133.50p | 130.05p | 132.50p | 10036 |
06/10/2021 | 136.00p | 138.00p | 130.00p | 132.50p | 20464 |
05/10/2021 | 136.00p | 137.92p | 132.26p | 136.00p | 8431 |
04/10/2021 | 137.50p | 140.00p | 132.40p | 136.00p | 27728 |
01/10/2021 | 140.00p | 142.00p | 135.00p | 137.50p | 14535 |
30/09/2021 | 144.50p | 146.75p | 138.00p | 140.00p | 43392 |
29/09/2021 | 141.00p | 148.00p | 140.00p | 144.50p | 85354 |
28/09/2021 | 135.00p | 145.00p | 135.00p | 141.00p | 58742 |
27/09/2021 | 123.50p | 137.00p | 122.00p | 135.00p | 54868 |
24/09/2021 | 125.00p | 125.00p | 122.00p | 123.50p | 44677 |
23/09/2021 | 120.00p | 126.80p | 120.00p | 125.00p | 85140 |
22/09/2021 | 118.00p | 122.00p | 118.00p | 119.00p | 26814 |
21/09/2021 | 117.50p | 118.19p | 116.00p | 118.00p | 37104 |
20/09/2021 | 118.00p | 119.00p | 117.50p | 117.50p | 2386 |
17/09/2021 | 118.00p | 119.40p | 116.00p | 118.00p | 10653 |
16/09/2021 | 119.00p | 120.00p | 116.00p | 118.00p | 22946 |
15/09/2021 | 119.00p | 120.00p | 116.00p | 116.00p | 29978 |
14/09/2021 | 119.00p | 120.00p | 116.00p | 119.00p | 20645 |
13/09/2021 | 119.00p | 122.00p | 116.10p | 122.00p | 8459 |
10/09/2021 | 119.00p | 120.00p | 119.00p | 119.00p | 1242 |
09/09/2021 | 119.00p | 121.34p | 116.00p | 119.00p | 9291 |
08/09/2021 | 119.00p | 121.40p | 116.00p | 119.00p | 8201 |
07/09/2021 | 121.50p | 122.00p | 116.00p | 119.00p | 73245 |
06/09/2021 | 121.50p | 123.00p | 120.00p | 121.50p | 68611 |
03/09/2021 | 121.50p | 122.13p | 120.00p | 121.50p | 14834 |
02/09/2021 | 123.00p | 123.00p | 120.00p | 121.50p | 95106 |
01/09/2021 | 129.50p | 133.00p | 121.00p | 124.00p | 48219 |
31/08/2021 | 132.50p | 135.00p | 125.00p | 129.50p | 10434 |
30/08/2021 | 132.50p | 132.50p | 128.00p | 132.50p | 8358 |
27/08/2021 | 132.50p | 132.50p | 128.00p | 132.50p | 8358 |
26/08/2021 | 133.00p | 135.00p | 130.00p | 132.50p | 3770 |
25/08/2021 | 134.00p | 134.00p | 130.00p | 133.00p | 1920 |
24/08/2021 | 135.00p | 135.00p | 130.50p | 134.00p | 9284 |
23/08/2021 | 135.00p | 135.00p | 130.00p | 135.00p | 12444 |
20/08/2021 | 135.00p | 135.00p | 132.00p | 135.00p | 2500 |
19/08/2021 | 137.50p | 137.50p | 135.00p | 135.00p | 4110 |
18/08/2021 | 137.50p | 137.50p | 135.00p | 137.50p | 1100 |
17/08/2021 | 138.50p | 140.00p | 135.00p | 137.50p | 5857 |
16/08/2021 | 138.50p | 139.75p | 135.07p | 138.50p | 481 |
13/08/2021 | 140.50p | 142.00p | 138.50p | 138.50p | 5179 |
12/08/2021 | 140.50p | 145.00p | 139.03p | 145.00p | 6526 |
11/08/2021 | 140.50p | 142.00p | 140.30p | 142.00p | 766 |
10/08/2021 | 142.50p | 145.00p | 138.00p | 139.00p | 8439 |
09/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 874 |
06/08/2021 | 142.50p | 143.00p | 142.50p | 142.50p | 2200 |
05/08/2021 | 142.50p | 142.50p | 141.00p | 142.50p | 6364 |
04/08/2021 | 142.50p | 142.50p | 140.00p | 142.50p | 8034 |
03/08/2021 | 142.50p | 143.00p | 140.05p | 141.00p | 16373 |
02/08/2021 | 142.50p | 143.20p | 140.50p | 142.50p | 7887 |
30/07/2021 | 142.50p | 143.50p | 140.00p | 142.50p | 16122 |
29/07/2021 | 142.50p | 143.00p | 140.00p | 142.50p | 114615 |
28/07/2021 | 140.50p | 140.50p | 139.40p | 140.50p | 103373 |
27/07/2021 | 139.50p | 140.08p | 138.11p | 139.00p | 11650 |
26/07/2021 | 139.50p | 140.00p | 138.11p | 139.50p | 1251 |
23/07/2021 | 137.00p | 140.00p | 135.00p | 139.50p | 28841 |
22/07/2021 | 137.00p | 139.00p | 135.00p | 137.00p | 37932 |
21/07/2021 | 137.00p | 139.28p | 134.00p | 137.00p | 42462 |
20/07/2021 | 142.00p | 142.00p | 132.00p | 137.00p | 167255 |
19/07/2021 | 144.50p | 147.00p | 141.00p | 142.00p | 5661 |
16/07/2021 | 147.00p | 149.00p | 142.00p | 145.00p | 17781 |
15/07/2021 | 149.00p | 149.00p | 146.00p | 147.00p | 8997 |
14/07/2021 | 154.00p | 158.00p | 148.00p | 149.00p | 25489 |
13/07/2021 | 154.00p | 154.37p | 149.00p | 154.00p | 19304 |
12/07/2021 | 153.00p | 158.00p | 150.00p | 154.00p | 21705 |
09/07/2021 | 154.00p | 154.20p | 154.00p | 154.00p | 660 |
08/07/2021 | 154.00p | 154.00p | 152.48p | 154.00p | 62855 |
07/07/2021 | 154.00p | 154.40p | 153.15p | 154.00p | 4231 |
06/07/2021 | 153.00p | 154.00p | 153.00p | 154.00p | 28925 |
05/07/2021 | 154.00p | 154.70p | 153.00p | 154.00p | 87493 |
02/07/2021 | 154.00p | 154.30p | 153.00p | 154.00p | 5488 |
01/07/2021 | 154.00p | 154.00p | 153.00p | 154.00p | 46251 |
30/06/2021 | 154.00p | 154.30p | 153.00p | 154.00p | 52226 |
29/06/2021 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
28/06/2021 | 154.00p | 154.90p | 146.00p | 154.00p | 57589 |
25/06/2021 | 154.00p | 154.00p | 154.00p | 154.00p | 3870 |
24/06/2021 | 154.00p | 155.96p | 154.00p | 154.00p | 2533 |
23/06/2021 | 154.00p | 155.00p | 152.00p | 154.00p | 3380 |
22/06/2021 | 154.00p | 155.00p | 154.00p | 154.00p | 2274 |
21/06/2021 | 153.00p | 155.00p | 153.00p | 154.00p | 736 |
18/06/2021 | 154.00p | 154.36p | 153.00p | 154.00p | 35742 |
17/06/2021 | 154.00p | 155.52p | 154.00p | 154.00p | 2496 |
16/06/2021 | 154.00p | 158.00p | 154.00p | 154.00p | 80009 |
15/06/2021 | 153.00p | 154.30p | 153.00p | 154.00p | 380778 |
14/06/2021 | 154.00p | 155.80p | 153.56p | 154.00p | 832028 |
11/06/2021 | 154.00p | 155.60p | 154.00p | 154.00p | 16327 |
10/06/2021 | 154.00p | 155.00p | 153.00p | 154.00p | 24959 |
09/06/2021 | 154.00p | 155.00p | 153.50p | 154.50p | 9802 |
08/06/2021 | 154.00p | 155.00p | 153.00p | 154.00p | 61521 |
07/06/2021 | 154.00p | 156.00p | 152.60p | 154.00p | 138922 |
04/06/2021 | 154.00p | 154.84p | 152.66p | 154.00p | 3649 |
03/06/2021 | 154.00p | 155.14p | 152.55p | 154.00p | 50828 |
02/06/2021 | 153.00p | 156.00p | 152.00p | 154.00p | 28159 |
01/06/2021 | 152.50p | 156.00p | 152.00p | 153.00p | 47892 |
31/05/2021 | 154.00p | 155.00p | 150.00p | 152.50p | 74989 |
28/05/2021 | 154.00p | 155.00p | 150.00p | 152.50p | 55605 |
27/05/2021 | 154.00p | 158.00p | 153.00p | 154.00p | 5109 |
26/05/2021 | 154.00p | 154.10p | 153.02p | 154.00p | 440138 |
25/05/2021 | 155.00p | 156.00p | 153.00p | 154.00p | 140724 |
24/05/2021 | 156.00p | 158.00p | 152.00p | 155.00p | 29093 |
21/05/2021 | 156.50p | 156.70p | 154.00p | 156.00p | 77662 |
20/05/2021 | 156.50p | 156.50p | 155.60p | 156.50p | 1125 |
19/05/2021 | 156.00p | 158.00p | 155.00p | 156.50p | 19433 |
18/05/2021 | 155.50p | 158.00p | 153.50p | 156.00p | 14911 |
17/05/2021 | 155.50p | 158.00p | 153.58p | 155.50p | 8589 |
14/05/2021 | 155.50p | 155.70p | 153.58p | 155.50p | 15918 |
13/05/2021 | 156.00p | 156.00p | 153.00p | 155.50p | 47143 |
12/05/2021 | 156.00p | 158.00p | 148.00p | 156.00p | 15197 |
11/05/2021 | 156.00p | 158.50p | 153.00p | 156.00p | 63382 |
10/05/2021 | 155.50p | 157.20p | 155.10p | 156.00p | 25048 |
07/05/2021 | 147.00p | 160.00p | 147.00p | 160.00p | 140948 |
06/05/2021 | 147.50p | 150.00p | 145.85p | 147.00p | 15702 |
05/05/2021 | 145.00p | 148.83p | 143.44p | 145.00p | 28651 |
04/05/2021 | 146.50p | 153.00p | 142.00p | 145.00p | 39046 |
03/05/2021 | 146.50p | 146.50p | 144.10p | 145.50p | 19415 |
30/04/2021 | 146.50p | 146.50p | 144.10p | 145.50p | 19415 |
29/04/2021 | 147.50p | 147.50p | 145.00p | 145.50p | 13120 |
28/04/2021 | 147.50p | 147.50p | 145.00p | 147.50p | 11130 |
27/04/2021 | 146.50p | 150.00p | 144.00p | 147.50p | 49768 |
26/04/2021 | 152.50p | 152.50p | 145.00p | 148.00p | 23813 |
23/04/2021 | 153.50p | 154.50p | 151.00p | 152.50p | 42827 |
22/04/2021 | 154.50p | 157.00p | 153.10p | 154.50p | 122009 |
21/04/2021 | 153.50p | 157.00p | 152.25p | 154.50p | 14876 |
20/04/2021 | 155.00p | 157.00p | 152.00p | 154.50p | 42893 |
19/04/2021 | 155.00p | 157.94p | 151.00p | 155.00p | 21212 |
16/04/2021 | 156.00p | 158.80p | 152.10p | 156.00p | 10010 |
15/04/2021 | 156.00p | 159.40p | 153.00p | 156.00p | 14999 |
14/04/2021 | 156.00p | 160.00p | 155.00p | 156.00p | 38759 |
13/04/2021 | 146.00p | 157.00p | 146.00p | 156.00p | 50202 |
12/04/2021 | 144.50p | 149.50p | 143.00p | 146.00p | 7129 |
09/04/2021 | 141.00p | 147.00p | 138.00p | 144.50p | 65352 |
08/04/2021 | 139.00p | 142.80p | 138.00p | 141.00p | 524812 |
07/04/2021 | 144.50p | 147.93p | 141.30p | 144.50p | 39897 |
06/04/2021 | 143.50p | 145.00p | 142.99p | 143.50p | 61354 |
05/04/2021 | 143.50p | 145.00p | 140.00p | 143.50p | 56662 |
02/04/2021 | 143.50p | 145.00p | 140.00p | 143.50p | 56662 |
01/04/2021 | 143.50p | 145.00p | 140.00p | 143.50p | 56662 |
31/03/2021 | 143.00p | 145.00p | 142.62p | 143.50p | 14775 |
30/03/2021 | 153.50p | 153.50p | 142.50p | 143.00p | 42496 |
29/03/2021 | 154.00p | 154.00p | 147.00p | 153.50p | 21917 |
26/03/2021 | 154.00p | 154.00p | 146.50p | 154.00p | 16273 |
25/03/2021 | 154.00p | 158.00p | 150.40p | 154.00p | 6117 |
24/03/2021 | 159.00p | 159.00p | 150.00p | 154.00p | 37488 |
23/03/2021 | 157.00p | 161.00p | 155.00p | 159.00p | 36890 |
22/03/2021 | 152.00p | 158.50p | 150.70p | 157.00p | 89271 |
*Close Price adjusted for both dividends and splits