Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2021 | 165.00p | 195.60p | 165.00p | 175.00p | 78280 |
10/12/2021 | 180.00p | 180.00p | 160.04p | 162.00p | 14099 |
09/12/2021 | 180.00p | 185.00p | 170.00p | 180.00p | 15087 |
08/12/2021 | 170.00p | 190.00p | 170.00p | 180.00p | 38161 |
07/12/2021 | 170.00p | 180.00p | 161.00p | 170.00p | 5341 |
06/12/2021 | 180.00p | 180.00p | 154.02p | 170.00p | 37589 |
03/12/2021 | 160.00p | 186.00p | 153.20p | 180.00p | 30228 |
02/12/2021 | 163.00p | 165.60p | 150.20p | 160.00p | 18890 |
01/12/2021 | 170.00p | 180.00p | 156.00p | 163.00p | 70895 |
30/11/2021 | 170.00p | 180.00p | 160.00p | 170.00p | 214153 |
29/11/2021 | 165.00p | 186.00p | 158.20p | 170.00p | 40529 |
26/11/2021 | 165.00p | 165.00p | 160.00p | 165.00p | 15230 |
25/11/2021 | 185.00p | 188.40p | 162.20p | 165.00p | 34402 |
24/11/2021 | 195.00p | 200.00p | 173.02p | 189.60p | 10254 |
23/11/2021 | 195.00p | 200.00p | 189.36p | 195.00p | 3852 |
22/11/2021 | 205.00p | 205.00p | 191.00p | 200.00p | 11295 |
19/11/2021 | 220.00p | 221.00p | 192.00p | 205.00p | 26650 |
18/11/2021 | 250.00p | 250.00p | 210.00p | 220.00p | 70346 |
17/11/2021 | 245.00p | 270.00p | 230.00p | 250.00p | 55210 |
16/11/2021 | 230.00p | 264.00p | 227.00p | 244.00p | 70025 |
15/11/2021 | 200.00p | 240.00p | 198.00p | 230.00p | 30343 |
12/11/2021 | 200.00p | 205.00p | 194.02p | 200.00p | 12224 |
11/11/2021 | 230.00p | 230.00p | 180.00p | 200.00p | 64950 |
10/11/2021 | 235.00p | 250.00p | 225.00p | 230.00p | 24205 |
09/11/2021 | 225.00p | 274.80p | 222.00p | 235.00p | 121146 |
08/11/2021 | 160.00p | 231.90p | 158.40p | 220.00p | 142928 |
05/11/2021 | 155.00p | 164.00p | 151.00p | 160.00p | 20800 |
04/11/2021 | 160.00p | 160.00p | 143.00p | 155.00p | 44260 |
03/11/2021 | 165.00p | 165.00p | 141.00p | 160.00p | 35813 |
02/11/2021 | 160.00p | 170.00p | 140.00p | 165.00p | 35827 |
01/11/2021 | 170.00p | 176.00p | 160.00p | 170.00p | 7737 |
29/10/2021 | 170.00p | 170.00p | 165.20p | 170.00p | 457 |
28/10/2021 | 170.00p | 179.00p | 165.20p | 170.00p | 8558 |
27/10/2021 | 150.00p | 174.00p | 145.00p | 170.00p | 11710 |
26/10/2021 | 145.00p | 156.80p | 143.00p | 150.00p | 14660 |
25/10/2021 | 145.00p | 149.00p | 145.00p | 145.00p | 1730 |
22/10/2021 | 150.00p | 150.00p | 143.80p | 145.00p | 2358 |
21/10/2021 | 150.00p | 151.00p | 150.00p | 150.00p | 1802 |
20/10/2021 | 170.00p | 170.00p | 150.00p | 150.00p | 11758 |
19/10/2021 | 170.00p | 172.00p | 160.00p | 170.00p | 14100 |
18/10/2021 | 160.00p | 160.00p | 153.00p | 160.00p | 2107 |
15/10/2021 | 165.00p | 165.00p | 150.00p | 160.00p | 4563 |
14/10/2021 | 160.00p | 160.00p | 153.00p | 160.00p | 4513 |
13/10/2021 | 165.00p | 165.00p | 156.90p | 160.00p | 763 |
12/10/2021 | 165.00p | 170.72p | 156.60p | 165.00p | 4279 |
11/10/2021 | 150.00p | 168.64p | 150.00p | 165.00p | 12338 |
08/10/2021 | 145.00p | 145.80p | 140.50p | 145.00p | 3953 |
07/10/2021 | 145.00p | 145.00p | 140.00p | 145.00p | 225 |
06/10/2021 | 150.00p | 150.00p | 140.00p | 145.00p | 1291 |
05/10/2021 | 150.00p | 150.00p | 140.00p | 150.00p | 9127 |
04/10/2021 | 150.00p | 150.00p | 140.00p | 150.00p | 5876 |
01/10/2021 | 150.00p | 152.80p | 141.00p | 150.00p | 4482 |
30/09/2021 | 150.00p | 155.00p | 142.00p | 150.00p | 5121 |
29/09/2021 | 150.00p | 160.00p | 144.00p | 150.00p | 10859 |
28/09/2021 | 145.00p | 154.00p | 141.00p | 150.00p | 4684 |
27/09/2021 | 125.00p | 145.00p | 125.00p | 145.00p | 12599 |
24/09/2021 | 135.00p | 135.00p | 120.00p | 125.00p | 34341 |
23/09/2021 | 135.00p | 139.50p | 135.00p | 135.00p | 7836 |
22/09/2021 | 135.00p | 139.50p | 130.00p | 135.00p | 751 |
21/09/2021 | 135.00p | 138.00p | 132.00p | 135.00p | 4630 |
20/09/2021 | 150.00p | 150.00p | 133.80p | 135.00p | 16483 |
17/09/2021 | 150.00p | 155.00p | 142.00p | 150.00p | 885 |
16/09/2021 | 150.00p | 159.00p | 141.68p | 150.00p | 18069 |
15/09/2021 | 150.00p | 156.00p | 142.00p | 150.00p | 7353 |
14/09/2021 | 150.00p | 168.00p | 140.20p | 150.00p | 19113 |
13/09/2021 | 140.00p | 143.50p | 135.20p | 140.00p | 1954 |
10/09/2021 | 140.00p | 143.80p | 135.20p | 140.00p | 4948 |
09/09/2021 | 140.00p | 147.80p | 126.00p | 140.00p | 33292 |
08/09/2021 | 135.00p | 135.00p | 132.60p | 135.00p | 225 |
07/09/2021 | 135.00p | 136.40p | 130.50p | 135.00p | 3097 |
06/09/2021 | 135.00p | 138.90p | 132.60p | 135.00p | 3342 |
03/09/2021 | 135.00p | 138.90p | 132.60p | 135.00p | 868 |
02/09/2021 | 135.00p | 138.90p | 132.60p | 135.00p | 517 |
01/09/2021 | 145.00p | 146.00p | 130.00p | 135.00p | 2658 |
31/08/2021 | 125.00p | 148.00p | 124.00p | 145.00p | 9846 |
27/08/2021 | 123.00p | 130.00p | 122.40p | 125.00p | 16138 |
26/08/2021 | 123.00p | 129.80p | 119.74p | 123.00p | 12905 |
25/08/2021 | 123.00p | 123.80p | 119.64p | 123.00p | 2471 |
24/08/2021 | 125.00p | 125.00p | 119.50p | 123.00p | 15791 |
23/08/2021 | 125.00p | 128.50p | 121.90p | 125.00p | 25 |
20/08/2021 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
19/08/2021 | 125.00p | 130.00p | 120.10p | 125.00p | 2701 |
18/08/2021 | 135.00p | 135.00p | 122.00p | 125.00p | 19506 |
17/08/2021 | 140.00p | 140.00p | 131.00p | 135.00p | 328 |
16/08/2021 | 140.00p | 144.80p | 131.00p | 140.00p | 3312 |
13/08/2021 | 135.00p | 144.80p | 131.50p | 140.00p | 23279 |
12/08/2021 | 135.00p | 137.60p | 135.00p | 135.00p | 1453 |
11/08/2021 | 135.00p | 135.00p | 131.00p | 135.00p | 4212 |
10/08/2021 | 140.00p | 140.00p | 130.00p | 135.00p | 6920 |
09/08/2021 | 140.00p | 147.80p | 127.00p | 135.00p | 25395 |
06/08/2021 | 140.00p | 144.00p | 133.70p | 140.00p | 3694 |
05/08/2021 | 135.00p | 140.00p | 133.70p | 140.00p | 1684 |
04/08/2021 | 140.00p | 144.00p | 130.00p | 135.00p | 9809 |
03/08/2021 | 145.00p | 149.50p | 131.00p | 140.00p | 1262 |
02/08/2021 | 145.00p | 150.00p | 140.00p | 145.00p | 4796 |
30/07/2021 | 145.00p | 150.00p | 143.00p | 145.00p | 4196 |
29/07/2021 | 155.00p | 155.80p | 144.00p | 145.00p | 16230 |
28/07/2021 | 155.00p | 157.76p | 150.00p | 155.00p | 8181 |
27/07/2021 | 170.00p | 170.00p | 150.00p | 155.00p | 6554 |
26/07/2021 | 170.00p | 170.00p | 160.50p | 170.00p | 4505 |
23/07/2021 | 170.00p | 170.00p | 162.00p | 170.00p | 3821 |
22/07/2021 | 170.00p | 170.00p | 162.00p | 170.00p | 4467 |
21/07/2021 | 160.00p | 170.00p | 160.00p | 170.00p | 8657 |
20/07/2021 | 180.00p | 180.00p | 165.00p | 165.00p | 6220 |
19/07/2021 | 160.00p | 190.00p | 160.00p | 180.00p | 19967 |
16/07/2021 | 165.00p | 184.00p | 151.00p | 160.00p | 40085 |
15/07/2021 | 165.00p | 167.20p | 161.00p | 165.00p | 2922 |
14/07/2021 | 185.00p | 185.00p | 160.50p | 165.00p | 7667 |
13/07/2021 | 185.00p | 190.00p | 171.10p | 185.00p | 6260 |
12/07/2021 | 172.00p | 180.00p | 171.00p | 180.00p | 20246 |
09/07/2021 | 180.00p | 185.00p | 170.00p | 172.00p | 36248 |
08/07/2021 | 185.00p | 185.00p | 179.80p | 180.00p | 11029 |
07/07/2021 | 185.00p | 188.00p | 180.86p | 185.00p | 20421 |
06/07/2021 | 210.00p | 210.00p | 181.94p | 185.00p | 52571 |
05/07/2021 | 200.00p | 220.00p | 194.00p | 210.00p | 19782 |
02/07/2021 | 190.00p | 200.00p | 185.00p | 200.00p | 14651 |
01/07/2021 | 190.00p | 190.00p | 180.00p | 190.00p | 22403 |
30/06/2021 | 192.00p | 195.20p | 185.60p | 195.00p | 719 |
29/06/2021 | 210.00p | 220.00p | 185.60p | 192.00p | 6883 |
28/06/2021 | 190.00p | 190.00p | 181.20p | 190.00p | 10067 |
25/06/2021 | 200.00p | 200.00p | 182.00p | 190.00p | 6990 |
24/06/2021 | 200.00p | 200.00p | 191.00p | 200.00p | 4817 |
23/06/2021 | 200.00p | 205.00p | 196.00p | 200.00p | 35 |
22/06/2021 | 200.00p | 200.00p | 190.00p | 200.00p | 15404 |
21/06/2021 | 205.00p | 209.00p | 200.00p | 200.00p | 2224 |
18/06/2021 | 205.00p | 209.76p | 202.00p | 205.00p | 405 |
17/06/2021 | 205.00p | 209.80p | 202.00p | 205.00p | 2446 |
16/06/2021 | 190.00p | 210.00p | 190.00p | 205.00p | 14095 |
15/06/2021 | 190.00p | 198.00p | 180.00p | 190.00p | 21446 |
14/06/2021 | 205.00p | 207.40p | 180.00p | 190.00p | 9071 |
11/06/2021 | 205.00p | 208.00p | 190.30p | 205.00p | 1015 |
10/06/2021 | 205.00p | 216.00p | 194.00p | 205.00p | 17407 |
09/06/2021 | 205.00p | 208.00p | 190.00p | 205.00p | 8594 |
08/06/2021 | 205.00p | 205.00p | 194.00p | 205.00p | 4637 |
07/06/2021 | 205.00p | 205.00p | 195.20p | 205.00p | 1636 |
04/06/2021 | 205.00p | 214.00p | 195.20p | 205.00p | 2125 |
03/06/2021 | 205.00p | 219.26p | 195.00p | 205.00p | 2936 |
02/06/2021 | 206.00p | 212.50p | 194.00p | 205.00p | 5541 |
01/06/2021 | 215.00p | 219.00p | 192.28p | 206.00p | 8332 |
28/05/2021 | 205.00p | 219.60p | 200.00p | 215.00p | 6019 |
27/05/2021 | 220.00p | 220.00p | 193.00p | 205.00p | 15087 |
26/05/2021 | 220.00p | 221.20p | 210.20p | 220.00p | 445 |
25/05/2021 | 220.00p | 221.20p | 220.00p | 220.00p | 62 |
24/05/2021 | 225.00p | 225.00p | 210.00p | 220.00p | 11985 |
21/05/2021 | 225.00p | 230.00p | 215.00p | 225.00p | 2116 |
20/05/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
19/05/2021 | 230.00p | 238.00p | 212.00p | 225.00p | 13354 |
18/05/2021 | 230.00p | 230.00p | 220.00p | 230.00p | 7561 |
17/05/2021 | 225.00p | 236.00p | 220.50p | 230.00p | 10513 |
14/05/2021 | 235.00p | 235.00p | 220.00p | 225.00p | 8650 |
13/05/2021 | 225.00p | 227.80p | 222.20p | 225.00p | 1660 |
12/05/2021 | 235.00p | 235.00p | 222.00p | 225.00p | 6184 |
11/05/2021 | 255.00p | 255.00p | 230.26p | 235.00p | 5647 |
10/05/2021 | 255.00p | 257.00p | 243.00p | 255.00p | 1318 |
07/05/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 3000 |
06/05/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 10535 |
05/05/2021 | 260.00p | 266.00p | 250.00p | 255.00p | 3655 |
04/05/2021 | 260.00p | 286.60p | 254.00p | 260.00p | 14933 |
30/04/2021 | 250.00p | 270.00p | 249.00p | 260.00p | 13017 |
29/04/2021 | 250.00p | 258.08p | 247.00p | 250.00p | 2814 |
28/04/2021 | 250.00p | 259.00p | 246.00p | 250.00p | 1261 |
27/04/2021 | 250.00p | 260.00p | 249.00p | 250.00p | 8287 |
26/04/2021 | 240.00p | 250.00p | 240.00p | 250.00p | 5006 |
23/04/2021 | 240.00p | 249.00p | 237.20p | 240.00p | 3629 |
22/04/2021 | 240.00p | 246.20p | 240.00p | 240.00p | 1212 |
21/04/2021 | 255.00p | 255.00p | 230.00p | 240.00p | 21992 |
20/04/2021 | 270.00p | 275.00p | 247.30p | 255.00p | 3940 |
19/04/2021 | 270.00p | 278.00p | 261.36p | 270.00p | 6101 |
16/04/2021 | 270.00p | 283.50p | 262.20p | 280.00p | 8557 |
15/04/2021 | 250.00p | 280.00p | 243.00p | 270.00p | 29080 |
14/04/2021 | 250.00p | 290.00p | 247.30p | 250.00p | 34864 |
13/04/2021 | 250.00p | 258.00p | 242.00p | 250.00p | 9634 |
12/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
09/04/2021 | 250.00p | 258.00p | 240.00p | 250.00p | 6159 |
08/04/2021 | 250.00p | 258.00p | 240.20p | 250.00p | 11400 |
07/04/2021 | 250.00p | 250.00p | 240.74p | 250.00p | 13345 |
06/04/2021 | 255.00p | 260.00p | 240.00p | 250.00p | 11297 |
01/04/2021 | 255.00p | 265.00p | 242.00p | 255.00p | 7578 |
31/03/2021 | 255.00p | 270.00p | 242.00p | 255.00p | 6490 |
30/03/2021 | 260.00p | 260.00p | 250.20p | 255.00p | 4023 |
29/03/2021 | 265.00p | 265.00p | 251.50p | 260.00p | 8313 |
26/03/2021 | 245.00p | 268.80p | 232.86p | 265.00p | 20968 |
25/03/2021 | 245.00p | 249.76p | 240.10p | 245.00p | 7463 |
24/03/2021 | 255.00p | 300.00p | 240.20p | 245.00p | 25686 |
23/03/2021 | 250.00p | 256.00p | 241.00p | 250.00p | 6292 |
22/03/2021 | 250.00p | 255.00p | 240.00p | 250.00p | 5424 |
19/03/2021 | 250.00p | 257.50p | 240.00p | 250.00p | 4860 |
18/03/2021 | 260.00p | 260.00p | 240.50p | 250.00p | 4592 |
17/03/2021 | 260.00p | 262.00p | 250.20p | 260.00p | 2670 |
16/03/2021 | 260.00p | 264.00p | 250.00p | 260.00p | 7133 |
15/03/2021 | 260.00p | 264.00p | 249.34p | 260.00p | 2760 |
12/03/2021 | 260.00p | 264.00p | 254.00p | 260.00p | 3854 |
11/03/2021 | 260.00p | 279.50p | 244.00p | 260.00p | 11389 |
10/03/2021 | 245.00p | 270.00p | 242.00p | 260.00p | 12945 |
09/03/2021 | 235.00p | 250.00p | 232.20p | 245.00p | 11951 |
08/03/2021 | 225.00p | 235.00p | 225.00p | 235.00p | 6302 |
05/03/2021 | 225.00p | 229.00p | 220.00p | 225.00p | 3777 |
04/03/2021 | 235.00p | 236.70p | 220.00p | 225.00p | 9525 |
03/03/2021 | 235.00p | 238.00p | 230.00p | 235.00p | 12150 |
02/03/2021 | 240.00p | 240.00p | 220.00p | 235.00p | 12693 |
*Close Price adjusted for both dividends and splits