Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2022 | 125.00p | 127.00p | 118.50p | 122.50p | 15724 |
11/10/2022 | 125.00p | 125.00p | 120.50p | 122.00p | 113820 |
10/10/2022 | 128.00p | 128.00p | 119.94p | 125.00p | 51267 |
07/10/2022 | 126.00p | 126.00p | 119.00p | 122.75p | 13692 |
06/10/2022 | 129.00p | 129.00p | 119.00p | 123.25p | 87231 |
05/10/2022 | 128.00p | 128.00p | 120.30p | 123.75p | 17614 |
04/10/2022 | 126.00p | 127.50p | 119.74p | 123.75p | 91909 |
03/10/2022 | 126.00p | 125.50p | 119.00p | 122.50p | 21824 |
30/09/2022 | 126.00p | 126.00p | 118.00p | 122.50p | 101962 |
29/09/2022 | 126.00p | 126.00p | 118.50p | 120.50p | 85603 |
28/09/2022 | 125.50p | 125.50p | 115.00p | 124.50p | 115697 |
27/09/2022 | 126.00p | 126.00p | 120.00p | 123.00p | 77510 |
26/09/2022 | 125.00p | 129.50p | 115.57p | 126.00p | 560259 |
23/09/2022 | 132.00p | 132.00p | 123.50p | 124.25p | 363851 |
22/09/2022 | 130.00p | 130.50p | 126.00p | 128.00p | 173391 |
21/09/2022 | 131.00p | 131.50p | 125.50p | 129.00p | 92138 |
20/09/2022 | 130.00p | 131.50p | 127.50p | 130.00p | 199019 |
19/09/2022 | 128.50p | 132.00p | 124.91p | 127.00p | 174902 |
16/09/2022 | 128.50p | 132.00p | 124.91p | 127.00p | 174902 |
15/09/2022 | 130.00p | 133.50p | 123.50p | 129.50p | 255860 |
14/09/2022 | 125.00p | 127.00p | 123.00p | 124.50p | 208488 |
13/09/2022 | 125.00p | 128.00p | 120.80p | 122.75p | 174927 |
12/09/2022 | 122.00p | 124.50p | 120.73p | 123.50p | 322974 |
09/09/2022 | 120.00p | 123.50p | 119.50p | 122.00p | 90109 |
08/09/2022 | 120.00p | 122.50p | 118.50p | 120.50p | 97192 |
07/09/2022 | 117.50p | 118.50p | 117.50p | 118.25p | 144719 |
06/09/2022 | 118.50p | 119.00p | 117.39p | 117.50p | 39547 |
05/09/2022 | 119.50p | 122.00p | 119.50p | 119.75p | 74617 |
02/09/2022 | 117.00p | 123.00p | 114.25p | 121.25p | 196072 |
01/09/2022 | 117.00p | 117.50p | 114.90p | 117.00p | 61991 |
31/08/2022 | 116.00p | 121.50p | 113.50p | 117.25p | 1072524 |
30/08/2022 | 113.00p | 116.50p | 112.43p | 116.50p | 65624 |
26/08/2022 | 113.00p | 115.22p | 110.00p | 112.00p | 77706 |
25/08/2022 | 116.50p | 118.90p | 110.00p | 116.00p | 243454 |
24/08/2022 | 114.00p | 117.00p | 113.00p | 116.00p | 173388 |
23/08/2022 | 113.00p | 114.50p | 112.00p | 113.75p | 305226 |
22/08/2022 | 111.50p | 112.50p | 106.50p | 112.50p | 1091013 |
19/08/2022 | 112.00p | 113.00p | 106.50p | 113.00p | 113998 |
18/08/2022 | 111.00p | 113.00p | 109.48p | 111.25p | 167149 |
17/08/2022 | 110.00p | 111.50p | 108.50p | 110.00p | 49279 |
16/08/2022 | 109.00p | 111.38p | 107.92p | 110.25p | 81322 |
15/08/2022 | 109.50p | 111.30p | 104.50p | 109.50p | 46067 |
12/08/2022 | 109.00p | 113.00p | 106.00p | 110.50p | 37687 |
11/08/2022 | 109.00p | 112.50p | 106.50p | 109.00p | 86849 |
10/08/2022 | 111.50p | 112.50p | 108.74p | 110.00p | 6896 |
09/08/2022 | 111.50p | 112.00p | 106.00p | 109.50p | 120060 |
08/08/2022 | 112.50p | 116.00p | 109.99p | 110.75p | 226385 |
05/08/2022 | 112.50p | 111.00p | 109.00p | 109.75p | 27227 |
04/08/2022 | 112.50p | 112.50p | 109.00p | 110.50p | 72695 |
03/08/2022 | 107.00p | 113.00p | 109.00p | 111.00p | 99936 |
02/08/2022 | 107.00p | 110.00p | 105.39p | 110.00p | 42200 |
01/08/2022 | 107.00p | 108.50p | 105.50p | 105.50p | 77752 |
29/07/2022 | 107.00p | 109.00p | 106.07p | 107.25p | 72586 |
28/07/2022 | 108.50p | 109.00p | 105.98p | 106.25p | 46570 |
27/07/2022 | 108.50p | 108.50p | 105.00p | 106.75p | 36558 |
26/07/2022 | 107.00p | 108.00p | 101.50p | 107.00p | 100061 |
25/07/2022 | 105.00p | 107.00p | 102.77p | 106.00p | 339140 |
22/07/2022 | 105.00p | 107.50p | 101.83p | 106.00p | 94077 |
21/07/2022 | 104.50p | 107.50p | 102.85p | 107.00p | 20020 |
20/07/2022 | 104.50p | 107.50p | 103.31p | 106.25p | 114916 |
19/07/2022 | 101.50p | 106.00p | 101.50p | 104.00p | 20599 |
18/07/2022 | 105.50p | 106.50p | 102.31p | 103.25p | 20326 |
15/07/2022 | 105.50p | 106.00p | 100.21p | 101.50p | 15095 |
14/07/2022 | 101.00p | 105.50p | 97.50p | 102.25p | 98607 |
13/07/2022 | 101.00p | 104.11p | 100.00p | 104.00p | 52614 |
12/07/2022 | 102.50p | 106.00p | 100.97p | 103.00p | 8758 |
11/07/2022 | 102.50p | 106.00p | 98.24p | 103.00p | 31659 |
08/07/2022 | 102.50p | 102.50p | 100.00p | 101.25p | 4653 |
07/07/2022 | 96.00p | 102.25p | 99.83p | 102.25p | 17731 |
06/07/2022 | 96.00p | 102.35p | 97.66p | 102.35p | 20446 |
05/07/2022 | 96.00p | 105.50p | 98.54p | 101.75p | 14453 |
04/07/2022 | 96.00p | 103.50p | 95.50p | 99.75p | 159028 |
01/07/2022 | 96.00p | 98.00p | 94.73p | 96.50p | 128325 |
30/06/2022 | 99.40p | 100.00p | 94.20p | 96.00p | 64973 |
29/06/2022 | 97.60p | 100.50p | 94.69p | 97.20p | 211359 |
28/06/2022 | 97.40p | 102.26p | 96.29p | 98.25p | 81822 |
27/06/2022 | 94.60p | 104.00p | 94.60p | 100.50p | 123931 |
24/06/2022 | 96.40p | 102.49p | 94.13p | 95.00p | 324191 |
23/06/2022 | 95.20p | 96.13p | 94.00p | 95.50p | 152532 |
22/06/2022 | 95.80p | 98.24p | 94.86p | 96.00p | 10699 |
21/06/2022 | 95.80p | 96.90p | 94.64p | 96.40p | 234656 |
20/06/2022 | 95.60p | 98.50p | 94.00p | 98.50p | 28412 |
17/06/2022 | 95.60p | 102.50p | 94.22p | 99.20p | 188595 |
16/06/2022 | 95.20p | 99.00p | 95.00p | 98.85p | 502397 |
15/06/2022 | 96.40p | 97.27p | 94.20p | 97.00p | 199938 |
14/06/2022 | 94.00p | 96.50p | 94.00p | 95.50p | 158791 |
13/06/2022 | 98.00p | 100.00p | 94.69p | 95.50p | 136436 |
10/06/2022 | 99.00p | 104.50p | 98.60p | 101.80p | 61424 |
09/06/2022 | 99.00p | 107.46p | 98.56p | 103.50p | 177581 |
08/06/2022 | 100.00p | 101.50p | 99.00p | 99.50p | 91185 |
07/06/2022 | 100.50p | 102.65p | 99.50p | 101.00p | 37662 |
06/06/2022 | 101.00p | 103.00p | 99.20p | 101.00p | 25140 |
03/06/2022 | 99.00p | 102.50p | 99.00p | 100.00p | 57357 |
02/06/2022 | 99.00p | 102.50p | 99.00p | 100.00p | 57357 |
01/06/2022 | 99.00p | 102.50p | 99.00p | 100.00p | 57357 |
31/05/2022 | 99.00p | 103.00p | 99.00p | 102.00p | 110143 |
30/05/2022 | 103.00p | 103.00p | 98.93p | 102.00p | 79651 |
27/05/2022 | 97.20p | 104.00p | 98.24p | 99.50p | 28270 |
26/05/2022 | 97.20p | 100.58p | 97.00p | 99.00p | 144710 |
25/05/2022 | 100.00p | 101.73p | 96.20p | 98.00p | 101734 |
24/05/2022 | 103.00p | 103.17p | 96.48p | 97.00p | 116328 |
23/05/2022 | 100.00p | 105.50p | 97.80p | 101.80p | 46044 |
20/05/2022 | 100.00p | 103.47p | 98.87p | 101.80p | 149406 |
19/05/2022 | 106.50p | 106.50p | 96.21p | 98.50p | 31536 |
18/05/2022 | 100.50p | 105.55p | 99.82p | 104.00p | 41061 |
17/05/2022 | 98.00p | 103.35p | 97.00p | 99.20p | 118638 |
16/05/2022 | 98.00p | 101.62p | 97.60p | 99.00p | 83539 |
13/05/2022 | 104.00p | 104.00p | 98.78p | 101.00p | 56107 |
12/05/2022 | 102.00p | 107.00p | 97.60p | 100.00p | 179003 |
11/05/2022 | 105.00p | 104.25p | 100.94p | 104.25p | 99415 |
10/05/2022 | 105.00p | 111.50p | 100.00p | 102.00p | 98191 |
09/05/2022 | 112.50p | 112.50p | 103.00p | 106.75p | 102872 |
06/05/2022 | 106.00p | 111.50p | 104.44p | 110.50p | 121024 |
05/05/2022 | 114.00p | 114.00p | 107.00p | 109.00p | 94133 |
04/05/2022 | 108.00p | 110.00p | 106.00p | 107.25p | 115007 |
03/05/2022 | 112.00p | 115.50p | 107.00p | 110.75p | 251101 |
02/05/2022 | 113.00p | 113.00p | 107.50p | 110.00p | 84593 |
29/04/2022 | 113.00p | 113.00p | 107.50p | 110.00p | 84593 |
28/04/2022 | 108.00p | 111.39p | 105.50p | 110.25p | 87357 |
27/04/2022 | 109.50p | 112.00p | 106.00p | 107.00p | 73971 |
26/04/2022 | 108.00p | 111.00p | 105.00p | 108.50p | 106311 |
25/04/2022 | 107.00p | 109.03p | 103.50p | 107.00p | 132971 |
22/04/2022 | 110.00p | 112.50p | 105.00p | 108.00p | 110955 |
21/04/2022 | 113.00p | 113.00p | 105.00p | 108.00p | 82133 |
20/04/2022 | 112.00p | 112.50p | 106.22p | 110.00p | 39570 |
19/04/2022 | 112.00p | 112.50p | 107.50p | 111.00p | 62722 |
18/04/2022 | 107.00p | 110.00p | 106.80p | 110.00p | 20713 |
15/04/2022 | 107.00p | 110.00p | 106.80p | 110.00p | 20713 |
14/04/2022 | 107.00p | 110.00p | 106.80p | 110.00p | 20713 |
13/04/2022 | 107.00p | 112.50p | 106.80p | 109.75p | 64529 |
12/04/2022 | 107.00p | 110.68p | 106.70p | 109.50p | 14215 |
11/04/2022 | 107.00p | 113.00p | 106.13p | 110.25p | 170323 |
08/04/2022 | 108.50p | 112.31p | 107.30p | 107.50p | 26872 |
07/04/2022 | 108.50p | 110.98p | 104.50p | 110.50p | 29601 |
06/04/2022 | 106.00p | 114.00p | 105.00p | 106.00p | 231611 |
05/04/2022 | 108.50p | 113.50p | 106.50p | 110.00p | 135410 |
04/04/2022 | 108.50p | 108.55p | 104.00p | 106.50p | 570760 |
01/04/2022 | 104.00p | 108.67p | 102.72p | 106.75p | 97983 |
31/03/2022 | 105.00p | 106.50p | 104.00p | 106.50p | 63702 |
30/03/2022 | 106.00p | 106.75p | 103.23p | 104.50p | 133062 |
29/03/2022 | 104.00p | 105.25p | 102.00p | 105.25p | 166561 |
28/03/2022 | 102.00p | 108.00p | 100.75p | 103.00p | 278980 |
25/03/2022 | 106.50p | 106.50p | 103.21p | 105.50p | 47161 |
24/03/2022 | 106.00p | 109.50p | 103.50p | 104.00p | 78562 |
23/03/2022 | 107.50p | 114.50p | 106.00p | 107.00p | 39571 |
22/03/2022 | 107.50p | 116.50p | 106.00p | 110.00p | 97259 |
21/03/2022 | 107.50p | 115.50p | 105.50p | 108.75p | 115427 |
18/03/2022 | 114.00p | 114.00p | 106.50p | 110.00p | 49054 |
17/03/2022 | 104.00p | 114.00p | 106.50p | 110.50p | 125918 |
16/03/2022 | 104.00p | 110.00p | 104.00p | 107.25p | 56979 |
15/03/2022 | 100.00p | 106.80p | 98.40p | 103.00p | 171807 |
14/03/2022 | 100.00p | 107.50p | 99.33p | 104.75p | 68367 |
11/03/2022 | 101.00p | 104.50p | 98.00p | 101.25p | 96886 |
10/03/2022 | 102.00p | 104.50p | 97.00p | 100.90p | 94933 |
09/03/2022 | 94.80p | 98.10p | 90.20p | 96.50p | 202290 |
08/03/2022 | 92.60p | 98.60p | 91.27p | 92.40p | 427300 |
07/03/2022 | 97.20p | 99.80p | 92.00p | 95.00p | 625228 |
04/03/2022 | 100.50p | 102.38p | 96.75p | 98.80p | 595323 |
03/03/2022 | 101.00p | 106.50p | 99.00p | 100.00p | 112735 |
02/03/2022 | 100.50p | 106.00p | 100.88p | 103.00p | 125776 |
01/03/2022 | 100.50p | 108.50p | 100.50p | 102.25p | 174651 |
28/02/2022 | 105.00p | 105.56p | 98.00p | 102.00p | 322662 |
25/02/2022 | 103.00p | 107.50p | 100.26p | 104.50p | 137608 |
24/02/2022 | 95.40p | 103.00p | 92.80p | 99.00p | 162947 |
23/02/2022 | 103.50p | 107.00p | 100.72p | 107.00p | 118948 |
22/02/2022 | 106.50p | 111.50p | 100.50p | 103.00p | 399793 |
21/02/2022 | 114.00p | 114.00p | 106.00p | 106.75p | 138195 |
18/02/2022 | 108.00p | 109.61p | 106.00p | 108.50p | 307121 |
17/02/2022 | 110.00p | 115.50p | 107.50p | 108.00p | 141699 |
16/02/2022 | 111.00p | 113.63p | 108.00p | 109.50p | 1626708 |
15/02/2022 | 110.00p | 111.44p | 105.50p | 110.00p | 181488 |
14/02/2022 | 114.50p | 118.70p | 107.00p | 107.25p | 637903 |
11/02/2022 | 116.00p | 120.00p | 114.50p | 115.25p | 55055 |
10/02/2022 | 116.50p | 119.50p | 115.50p | 116.50p | 189945 |
09/02/2022 | 116.00p | 120.00p | 115.75p | 116.00p | 336352 |
08/02/2022 | 127.00p | 127.00p | 114.75p | 117.00p | 107064 |
07/02/2022 | 121.00p | 127.50p | 121.00p | 124.50p | 40185 |
04/02/2022 | 123.00p | 125.50p | 120.00p | 121.00p | 47924 |
03/02/2022 | 123.00p | 126.00p | 123.00p | 125.50p | 68928 |
02/02/2022 | 128.00p | 129.00p | 123.98p | 125.25p | 139512 |
01/02/2022 | 117.00p | 128.00p | 123.00p | 125.75p | 131582 |
31/01/2022 | 117.00p | 123.50p | 119.88p | 121.75p | 78065 |
28/01/2022 | 117.00p | 120.00p | 115.37p | 120.00p | 119028 |
27/01/2022 | 109.50p | 116.00p | 108.00p | 116.00p | 103287 |
26/01/2022 | 110.50p | 118.50p | 110.50p | 116.25p | 89026 |
25/01/2022 | 107.50p | 117.89p | 106.01p | 111.50p | 228466 |
24/01/2022 | 118.50p | 125.50p | 103.50p | 111.00p | 918596 |
21/01/2022 | 121.50p | 127.81p | 122.85p | 124.50p | 68083 |
20/01/2022 | 121.50p | 128.50p | 121.50p | 127.75p | 110804 |
19/01/2022 | 127.50p | 127.50p | 121.50p | 124.75p | 70343 |
18/01/2022 | 126.50p | 130.00p | 126.84p | 128.00p | 89806 |
17/01/2022 | 126.50p | 127.90p | 124.00p | 127.50p | 259155 |
14/01/2022 | 128.00p | 128.00p | 124.00p | 126.50p | 122193 |
13/01/2022 | 129.00p | 129.88p | 123.81p | 125.50p | 217274 |
12/01/2022 | 129.50p | 131.50p | 129.00p | 129.00p | 103984 |
10/01/2022 | 125.50p | 131.24p | 119.50p | 127.75p | 541266 |
07/01/2022 | 125.00p | 125.50p | 122.50p | 124.00p | 141025 |
06/01/2022 | 124.00p | 125.50p | 122.08p | 124.75p | 126345 |
05/01/2022 | 125.00p | 126.50p | 123.76p | 125.50p | 155066 |
04/01/2022 | 123.50p | 125.00p | 120.44p | 124.50p | 340624 |
*Close Price adjusted for both dividends and splits