Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 123.60p | 132.80p | 123.60p | 131.60p | 397873 |
30/09/2022 | 120.00p | 124.60p | 120.00p | 123.60p | 282993 |
29/09/2022 | 123.40p | 125.20p | 118.60p | 119.60p | 256165 |
28/09/2022 | 122.20p | 124.40p | 117.00p | 123.20p | 267072 |
27/09/2022 | 122.00p | 124.40p | 120.00p | 124.00p | 121087 |
26/09/2022 | 122.60p | 122.80p | 116.40p | 121.00p | 450011 |
23/09/2022 | 128.20p | 131.40p | 123.00p | 123.80p | 307498 |
22/09/2022 | 128.00p | 131.80p | 127.72p | 130.60p | 127926 |
21/09/2022 | 129.20p | 132.20p | 126.44p | 130.80p | 238610 |
20/09/2022 | 132.00p | 134.60p | 126.20p | 126.20p | 235288 |
16/09/2022 | 130.20p | 133.20p | 127.80p | 131.80p | 106354 |
15/09/2022 | 137.20p | 139.20p | 130.80p | 130.80p | 401898 |
14/09/2022 | 139.80p | 142.75p | 138.00p | 140.00p | 190576 |
13/09/2022 | 135.60p | 142.78p | 135.60p | 140.80p | 261766 |
12/09/2022 | 136.40p | 139.54p | 136.00p | 136.60p | 204667 |
09/09/2022 | 136.40p | 139.80p | 134.80p | 137.60p | 203245 |
08/09/2022 | 135.00p | 138.76p | 134.80p | 136.60p | 286559 |
07/09/2022 | 140.20p | 143.00p | 135.40p | 135.40p | 192970 |
06/09/2022 | 145.20p | 148.80p | 141.08p | 142.40p | 194220 |
05/09/2022 | 142.20p | 149.80p | 142.20p | 148.40p | 222324 |
02/09/2022 | 143.40p | 149.40p | 143.40p | 146.20p | 340507 |
01/09/2022 | 139.60p | 147.20p | 139.60p | 144.80p | 285141 |
31/08/2022 | 139.60p | 143.40p | 133.20p | 142.20p | 471174 |
30/08/2022 | 149.40p | 149.80p | 139.40p | 139.60p | 343292 |
29/08/2022 | 145.40p | 148.80p | 144.63p | 148.00p | 355919 |
26/08/2022 | 145.40p | 148.80p | 144.63p | 148.00p | 355919 |
25/08/2022 | 143.40p | 148.80p | 142.60p | 144.60p | 277451 |
24/08/2022 | 146.40p | 147.00p | 144.00p | 146.20p | 113753 |
23/08/2022 | 143.80p | 146.80p | 141.35p | 146.00p | 311212 |
22/08/2022 | 143.20p | 143.60p | 140.00p | 142.60p | 82177 |
19/08/2022 | 143.40p | 145.00p | 141.00p | 143.20p | 138114 |
18/08/2022 | 140.40p | 145.00p | 135.20p | 143.40p | 434702 |
17/08/2022 | 137.00p | 139.80p | 135.20p | 137.20p | 161847 |
16/08/2022 | 135.40p | 139.00p | 132.60p | 138.60p | 121664 |
15/08/2022 | 141.20p | 141.80p | 133.97p | 135.20p | 151750 |
12/08/2022 | 141.20p | 141.80p | 138.00p | 139.00p | 146864 |
11/08/2022 | 135.00p | 141.60p | 135.00p | 139.00p | 221138 |
10/08/2022 | 136.00p | 138.12p | 135.60p | 137.80p | 238688 |
09/08/2022 | 134.60p | 137.60p | 133.00p | 135.60p | 253486 |
08/08/2022 | 133.40p | 136.09p | 132.03p | 132.60p | 151336 |
05/08/2022 | 131.40p | 135.00p | 130.40p | 134.40p | 424843 |
04/08/2022 | 135.00p | 135.06p | 131.80p | 133.40p | 309183 |
03/08/2022 | 140.40p | 141.40p | 134.60p | 134.80p | 529070 |
02/08/2022 | 148.80p | 148.80p | 136.08p | 140.20p | 664097 |
01/08/2022 | 147.40p | 150.00p | 145.00p | 145.80p | 447202 |
29/07/2022 | 138.00p | 146.20p | 138.00p | 145.00p | 274143 |
28/07/2022 | 142.60p | 144.80p | 138.60p | 141.80p | 252546 |
27/07/2022 | 143.00p | 143.00p | 139.00p | 141.60p | 154306 |
26/07/2022 | 139.80p | 142.00p | 139.20p | 140.60p | 240697 |
25/07/2022 | 134.80p | 139.40p | 134.16p | 137.20p | 228716 |
22/07/2022 | 130.40p | 135.60p | 130.40p | 134.40p | 315935 |
21/07/2022 | 130.80p | 133.00p | 128.80p | 129.20p | 1584176 |
20/07/2022 | 128.40p | 132.40p | 128.37p | 131.40p | 242359 |
19/07/2022 | 130.00p | 132.80p | 128.80p | 130.40p | 170641 |
18/07/2022 | 130.40p | 131.80p | 123.75p | 130.60p | 245551 |
15/07/2022 | 122.60p | 126.40p | 122.60p | 124.60p | 220206 |
14/07/2022 | 122.00p | 125.80p | 120.40p | 123.20p | 347935 |
13/07/2022 | 124.00p | 126.40p | 121.91p | 123.40p | 147481 |
12/07/2022 | 127.00p | 128.40p | 122.80p | 123.80p | 158275 |
11/07/2022 | 126.60p | 128.40p | 125.40p | 126.40p | 217939 |
08/07/2022 | 128.60p | 131.06p | 127.24p | 128.80p | 227807 |
07/07/2022 | 123.00p | 130.20p | 123.00p | 128.20p | 203886 |
06/07/2022 | 129.40p | 131.58p | 122.00p | 122.00p | 432279 |
05/07/2022 | 138.20p | 139.38p | 128.20p | 128.20p | 386523 |
04/07/2022 | 136.00p | 141.00p | 136.00p | 138.00p | 142033 |
01/07/2022 | 140.20p | 140.40p | 132.80p | 133.80p | 392653 |
30/06/2022 | 141.80p | 144.40p | 139.57p | 140.40p | 1011541 |
29/06/2022 | 140.80p | 144.53p | 138.00p | 141.80p | 289939 |
28/06/2022 | 144.00p | 146.33p | 140.20p | 140.60p | 254389 |
27/06/2022 | 132.20p | 142.60p | 132.20p | 140.80p | 484335 |
24/06/2022 | 133.20p | 135.40p | 127.80p | 135.40p | 487759 |
23/06/2022 | 141.80p | 141.80p | 134.00p | 134.00p | 290330 |
22/06/2022 | 143.00p | 143.00p | 136.54p | 138.60p | 540072 |
21/06/2022 | 146.80p | 148.20p | 143.00p | 143.00p | 201757 |
20/06/2022 | 142.60p | 146.40p | 138.40p | 144.80p | 268985 |
17/06/2022 | 148.40p | 153.20p | 141.40p | 142.40p | 989728 |
16/06/2022 | 151.00p | 158.20p | 147.80p | 148.20p | 513801 |
15/06/2022 | 157.20p | 159.60p | 153.40p | 154.20p | 581491 |
14/06/2022 | 156.60p | 160.40p | 153.20p | 159.60p | 211478 |
13/06/2022 | 163.40p | 167.60p | 153.60p | 155.60p | 476916 |
10/06/2022 | 169.80p | 173.80p | 163.20p | 163.80p | 310755 |
09/06/2022 | 170.80p | 175.21p | 170.60p | 172.80p | 311291 |
08/06/2022 | 172.00p | 175.00p | 167.80p | 175.00p | 623647 |
07/06/2022 | 167.00p | 168.80p | 163.80p | 168.00p | 330939 |
06/06/2022 | 162.60p | 172.20p | 162.60p | 164.40p | 583962 |
03/06/2022 | 166.00p | 166.00p | 156.63p | 162.00p | 397931 |
02/06/2022 | 166.00p | 166.00p | 156.63p | 162.00p | 397931 |
01/06/2022 | 166.00p | 166.00p | 156.63p | 162.00p | 397931 |
31/05/2022 | 166.20p | 169.20p | 158.40p | 158.40p | 4481933 |
30/05/2022 | 165.80p | 169.00p | 163.60p | 166.20p | 304830 |
27/05/2022 | 174.60p | 174.60p | 165.00p | 165.60p | 439699 |
26/05/2022 | 178.20p | 178.20p | 172.60p | 173.80p | 267942 |
25/05/2022 | 177.00p | 177.00p | 170.00p | 174.00p | 613701 |
24/05/2022 | 173.20p | 174.60p | 170.40p | 174.00p | 398693 |
23/05/2022 | 176.60p | 178.14p | 167.40p | 169.60p | 438011 |
20/05/2022 | 168.20p | 176.80p | 168.20p | 174.20p | 480683 |
19/05/2022 | 170.80p | 173.60p | 166.80p | 168.20p | 424686 |
18/05/2022 | 174.40p | 175.20p | 169.60p | 170.00p | 266616 |
17/05/2022 | 177.80p | 179.00p | 169.40p | 170.40p | 426457 |
16/05/2022 | 172.60p | 174.88p | 169.20p | 173.80p | 688985 |
13/05/2022 | 174.40p | 175.20p | 167.86p | 168.80p | 697572 |
12/05/2022 | 175.00p | 175.20p | 167.08p | 171.20p | 534630 |
11/05/2022 | 160.00p | 173.20p | 160.00p | 171.60p | 372070 |
10/05/2022 | 178.20p | 181.00p | 161.50p | 164.00p | 483371 |
09/05/2022 | 195.20p | 195.20p | 181.40p | 181.80p | 366253 |
06/05/2022 | 193.00p | 196.80p | 189.40p | 193.40p | 329092 |
05/05/2022 | 198.60p | 200.00p | 195.00p | 195.60p | 372471 |
04/05/2022 | 195.00p | 196.60p | 191.20p | 196.60p | 464216 |
03/05/2022 | 181.20p | 192.60p | 181.20p | 192.40p | 597172 |
02/05/2022 | 188.60p | 188.60p | 183.20p | 184.80p | 262947 |
29/04/2022 | 188.60p | 188.60p | 183.20p | 184.80p | 262947 |
28/04/2022 | 187.80p | 188.01p | 182.40p | 185.40p | 330713 |
27/04/2022 | 181.00p | 185.40p | 180.00p | 184.40p | 363153 |
26/04/2022 | 176.00p | 181.00p | 173.20p | 181.00p | 483789 |
25/04/2022 | 190.40p | 190.40p | 173.60p | 174.20p | 518717 |
22/04/2022 | 185.20p | 191.00p | 183.14p | 188.40p | 575034 |
21/04/2022 | 186.00p | 187.80p | 180.93p | 185.60p | 287693 |
20/04/2022 | 191.80p | 192.40p | 185.40p | 185.60p | 383784 |
19/04/2022 | 190.00p | 195.88p | 186.80p | 188.40p | 683735 |
18/04/2022 | 189.80p | 190.01p | 185.85p | 189.00p | 523187 |
15/04/2022 | 189.80p | 190.01p | 185.85p | 189.00p | 523187 |
14/04/2022 | 189.80p | 190.01p | 185.85p | 189.00p | 523187 |
13/04/2022 | 196.00p | 199.00p | 193.96p | 194.00p | 451611 |
12/04/2022 | 189.20p | 196.00p | 188.15p | 196.00p | 299491 |
11/04/2022 | 195.20p | 196.00p | 187.00p | 188.60p | 299095 |
08/04/2022 | 188.00p | 194.60p | 186.60p | 194.60p | 378941 |
07/04/2022 | 196.80p | 196.80p | 188.60p | 188.60p | 571281 |
06/04/2022 | 191.00p | 197.80p | 187.34p | 194.60p | 792398 |
05/04/2022 | 189.00p | 191.40p | 186.67p | 191.00p | 783748 |
04/04/2022 | 183.80p | 188.80p | 183.80p | 185.80p | 243800 |
01/04/2022 | 182.00p | 188.00p | 181.20p | 187.60p | 528296 |
31/03/2022 | 188.60p | 188.60p | 182.20p | 186.00p | 442293 |
30/03/2022 | 175.00p | 191.00p | 175.00p | 187.20p | 993268 |
29/03/2022 | 181.60p | 183.60p | 171.00p | 172.80p | 404811 |
28/03/2022 | 185.20p | 185.20p | 177.60p | 178.40p | 571150 |
25/03/2022 | 177.20p | 184.60p | 172.40p | 181.20p | 668088 |
24/03/2022 | 173.20p | 179.40p | 170.80p | 179.00p | 1044619 |
23/03/2022 | 168.20p | 172.00p | 167.42p | 172.00p | 610179 |
22/03/2022 | 165.00p | 170.66p | 165.00p | 168.60p | 588351 |
21/03/2022 | 160.00p | 168.00p | 157.60p | 167.00p | 968886 |
18/03/2022 | 157.40p | 159.60p | 155.11p | 158.60p | 583797 |
17/03/2022 | 152.00p | 158.00p | 150.00p | 156.80p | 483365 |
16/03/2022 | 158.40p | 159.28p | 149.00p | 149.00p | 671726 |
15/03/2022 | 148.00p | 156.20p | 146.00p | 155.40p | 871063 |
14/03/2022 | 158.00p | 158.00p | 146.40p | 150.20p | 715341 |
11/03/2022 | 154.80p | 159.59p | 154.00p | 158.00p | 655307 |
10/03/2022 | 150.00p | 155.40p | 150.00p | 151.00p | 838159 |
09/03/2022 | 154.00p | 154.00p | 148.80p | 151.00p | 554622 |
08/03/2022 | 150.20p | 153.81p | 147.62p | 153.00p | 982127 |
07/03/2022 | 151.00p | 158.60p | 147.60p | 150.60p | 676408 |
04/03/2022 | 148.20p | 152.00p | 142.00p | 150.00p | 551161 |
03/03/2022 | 147.40p | 155.00p | 144.77p | 145.60p | 373235 |
02/03/2022 | 141.40p | 149.00p | 141.40p | 146.60p | 341398 |
01/03/2022 | 142.40p | 142.80p | 137.80p | 137.80p | 211728 |
28/02/2022 | 135.60p | 142.40p | 135.00p | 138.80p | 304231 |
25/02/2022 | 139.40p | 140.80p | 135.20p | 137.20p | 21841 |
24/02/2022 | 135.60p | 140.18p | 133.00p | 137.80p | 224296 |
23/02/2022 | 137.60p | 137.80p | 134.20p | 136.00p | 87140 |
22/02/2022 | 140.00p | 142.20p | 136.60p | 137.60p | 199898 |
21/02/2022 | 135.80p | 141.60p | 130.80p | 135.60p | 336460 |
18/02/2022 | 141.80p | 144.80p | 138.40p | 138.80p | 153308 |
17/02/2022 | 144.60p | 145.00p | 140.80p | 142.80p | 177843 |
16/02/2022 | 147.20p | 147.20p | 143.80p | 146.80p | 120637 |
15/02/2022 | 148.40p | 148.40p | 142.00p | 144.20p | 214539 |
14/02/2022 | 148.60p | 150.00p | 144.40p | 146.00p | 145072 |
11/02/2022 | 147.40p | 148.23p | 143.60p | 145.20p | 36542 |
10/02/2022 | 142.40p | 147.23p | 142.40p | 146.00p | 64716 |
09/02/2022 | 148.40p | 149.08p | 143.51p | 145.00p | 167967 |
08/02/2022 | 153.40p | 154.80p | 144.94p | 145.60p | 262475 |
07/02/2022 | 153.80p | 156.40p | 148.60p | 152.00p | 282837 |
04/02/2022 | 146.00p | 154.92p | 146.00p | 153.00p | 844821 |
03/02/2022 | 147.60p | 150.20p | 146.40p | 146.80p | 188390 |
02/02/2022 | 152.40p | 152.60p | 146.00p | 146.00p | 58573 |
01/02/2022 | 148.00p | 151.60p | 144.40p | 149.80p | 160901 |
31/01/2022 | 149.00p | 150.17p | 144.80p | 146.40p | 257271 |
28/01/2022 | 152.00p | 153.00p | 147.00p | 149.40p | 193795 |
27/01/2022 | 148.20p | 153.00p | 148.20p | 152.00p | 187365 |
26/01/2022 | 150.00p | 153.60p | 148.20p | 152.00p | 211934 |
25/01/2022 | 146.60p | 151.49p | 145.80p | 148.80p | 225832 |
24/01/2022 | 150.00p | 150.57p | 140.70p | 145.40p | 390166 |
21/01/2022 | 150.00p | 153.20p | 147.00p | 150.60p | 198172 |
20/01/2022 | 154.60p | 157.98p | 152.20p | 153.80p | 400329 |
19/01/2022 | 154.60p | 155.20p | 150.00p | 154.00p | 600371 |
18/01/2022 | 142.00p | 153.40p | 141.98p | 152.20p | 815468 |
17/01/2022 | 138.20p | 142.00p | 138.20p | 142.00p | 119981 |
14/01/2022 | 138.00p | 141.40p | 138.00p | 138.00p | 81584 |
13/01/2022 | 140.40p | 141.00p | 137.75p | 140.00p | 87073 |
12/01/2022 | 138.40p | 140.40p | 137.10p | 140.40p | 162798 |
10/01/2022 | 138.60p | 138.80p | 134.20p | 134.40p | 65666 |
07/01/2022 | 131.80p | 137.40p | 131.80p | 135.20p | 231566 |
06/01/2022 | 130.00p | 134.06p | 129.70p | 131.60p | 103305 |
05/01/2022 | 125.80p | 131.60p | 125.40p | 131.60p | 166483 |
04/01/2022 | 127.20p | 132.60p | 126.29p | 128.20p | 260922 |
03/01/2022 | 130.00p | 131.20p | 129.40p | 130.30p | 17995 |
31/12/2021 | 130.00p | 131.20p | 129.40p | 130.30p | 17995 |
30/12/2021 | 129.60p | 130.20p | 129.60p | 130.00p | 14281 |
29/12/2021 | 125.80p | 131.80p | 125.80p | 129.00p | 148981 |
28/12/2021 | 128.20p | 129.40p | 127.20p | 127.20p | 37539 |
27/12/2021 | 128.20p | 129.40p | 127.20p | 127.20p | 37539 |
24/12/2021 | 128.20p | 129.40p | 127.20p | 127.20p | 37539 |
*Close Price adjusted for both dividends and splits