Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 120.00p | 120.00p | 117.53p | 119.00p | 10000 |
05/01/2022 | 120.00p | 120.00p | 117.52p | 120.00p | 16545 |
04/01/2022 | 119.00p | 121.00p | 116.00p | 121.00p | 120890 |
03/01/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
31/12/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
30/12/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
29/12/2021 | 118.00p | 121.94p | 116.50p | 119.00p | 18974 |
28/12/2021 | 114.50p | 120.00p | 114.50p | 118.00p | 36340 |
27/12/2021 | 114.50p | 120.00p | 114.50p | 118.00p | 36340 |
24/12/2021 | 114.50p | 120.00p | 114.50p | 118.00p | 36340 |
23/12/2021 | 111.00p | 116.50p | 111.00p | 112.00p | 10000 |
22/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
21/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
20/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
17/12/2021 | 111.00p | 115.00p | 107.71p | 111.00p | 27953 |
16/12/2021 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
15/12/2021 | 111.00p | 111.00p | 110.52p | 111.00p | 706 |
14/12/2021 | 111.50p | 111.50p | 107.00p | 111.00p | 52000 |
13/12/2021 | 111.50p | 115.00p | 111.50p | 111.50p | 494 |
10/12/2021 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
09/12/2021 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
08/12/2021 | 111.50p | 111.50p | 109.12p | 111.50p | 2954 |
07/12/2021 | 111.50p | 114.00p | 111.50p | 111.50p | 50000 |
06/12/2021 | 111.50p | 115.00p | 111.00p | 111.50p | 6292 |
03/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
02/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
01/12/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
30/11/2021 | 110.50p | 114.00p | 110.50p | 110.50p | 180 |
29/11/2021 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
26/11/2021 | 110.00p | 115.00p | 105.00p | 110.50p | 113000 |
25/11/2021 | 111.50p | 115.00p | 111.50p | 111.50p | 60782 |
24/11/2021 | 114.00p | 114.00p | 108.35p | 111.50p | 52978 |
23/11/2021 | 114.00p | 117.00p | 110.00p | 114.00p | 51500 |
22/11/2021 | 115.50p | 117.00p | 109.70p | 114.00p | 13239 |
19/11/2021 | 116.50p | 116.50p | 114.00p | 115.50p | 10000 |
18/11/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
17/11/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
16/11/2021 | 116.50p | 118.00p | 114.00p | 116.50p | 25000 |
15/11/2021 | 116.50p | 119.65p | 116.00p | 116.50p | 73808 |
12/11/2021 | 116.50p | 119.00p | 114.00p | 116.50p | 44722 |
11/11/2021 | 116.50p | 118.00p | 114.00p | 116.50p | 85933 |
10/11/2021 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
09/11/2021 | 116.50p | 116.50p | 114.00p | 116.50p | 27000 |
08/11/2021 | 119.00p | 121.00p | 116.50p | 116.50p | 1250 |
05/11/2021 | 118.00p | 120.50p | 115.00p | 119.00p | 160743 |
04/11/2021 | 120.00p | 120.00p | 117.50p | 120.00p | 13325 |
03/11/2021 | 123.50p | 123.50p | 122.00p | 122.00p | 0 |
02/11/2021 | 123.50p | 125.00p | 123.50p | 123.50p | 28094 |
01/11/2021 | 123.50p | 124.22p | 120.84p | 123.50p | 55076 |
29/10/2021 | 123.50p | 124.22p | 120.90p | 123.50p | 112968 |
28/10/2021 | 123.50p | 124.50p | 120.84p | 123.50p | 9601 |
27/10/2021 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
26/10/2021 | 123.50p | 123.50p | 121.25p | 123.50p | 572 |
25/10/2021 | 123.50p | 123.75p | 123.50p | 123.50p | 26462 |
22/10/2021 | 123.50p | 124.25p | 123.50p | 123.50p | 357442 |
21/10/2021 | 123.50p | 125.46p | 121.55p | 123.50p | 1402560 |
20/10/2021 | 123.50p | 123.50p | 120.00p | 123.50p | 23000 |
19/10/2021 | 123.50p | 123.50p | 121.12p | 123.50p | 48 |
18/10/2021 | 123.50p | 127.00p | 123.50p | 123.50p | 5500 |
15/10/2021 | 123.50p | 123.50p | 121.09p | 123.50p | 3500 |
14/10/2021 | 123.50p | 124.75p | 121.05p | 123.50p | 425837 |
13/10/2021 | 123.50p | 125.00p | 120.85p | 123.50p | 430975 |
12/10/2021 | 124.50p | 124.50p | 120.84p | 123.50p | 11800 |
11/10/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
08/10/2021 | 124.50p | 125.86p | 122.55p | 124.50p | 277616 |
07/10/2021 | 124.50p | 125.75p | 123.00p | 124.50p | 832379 |
06/10/2021 | 123.50p | 126.00p | 121.12p | 124.50p | 55363 |
05/10/2021 | 122.00p | 125.86p | 121.00p | 123.50p | 172988 |
04/10/2021 | 122.00p | 123.75p | 117.50p | 122.00p | 81254 |
01/10/2021 | 122.00p | 124.00p | 117.50p | 122.00p | 22500 |
30/09/2021 | 122.00p | 122.00p | 117.62p | 122.00p | 8200 |
29/09/2021 | 122.00p | 125.00p | 122.00p | 122.00p | 2500 |
28/09/2021 | 122.00p | 122.00p | 117.62p | 122.00p | 2500 |
27/09/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
24/09/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
23/09/2021 | 122.00p | 122.00p | 117.50p | 122.00p | 2430 |
22/09/2021 | 122.00p | 127.00p | 117.10p | 122.00p | 104611 |
21/09/2021 | 127.50p | 127.50p | 123.00p | 123.00p | 2300 |
20/09/2021 | 127.50p | 127.50p | 125.00p | 127.50p | 3024 |
17/09/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
16/09/2021 | 127.50p | 127.50p | 125.05p | 127.50p | 91500 |
15/09/2021 | 127.50p | 128.50p | 127.50p | 127.50p | 9108 |
14/09/2021 | 127.50p | 127.50p | 125.00p | 127.50p | 5000 |
13/09/2021 | 127.50p | 129.00p | 125.00p | 127.50p | 6111 |
10/09/2021 | 127.50p | 127.50p | 125.50p | 127.50p | 2139 |
09/09/2021 | 127.50p | 127.50p | 125.05p | 127.50p | 800 |
08/09/2021 | 126.50p | 129.00p | 125.05p | 127.50p | 31700 |
07/09/2021 | 126.00p | 129.00p | 123.07p | 126.50p | 377135 |
06/09/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
03/09/2021 | 126.00p | 130.00p | 126.00p | 126.00p | 416600 |
02/09/2021 | 123.00p | 127.00p | 122.00p | 126.00p | 164500 |
01/09/2021 | 123.00p | 124.89p | 118.00p | 123.00p | 136335 |
31/08/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
30/08/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
27/08/2021 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
26/08/2021 | 123.00p | 123.00p | 119.00p | 123.00p | 15000 |
25/08/2021 | 121.50p | 123.00p | 118.00p | 123.00p | 14836 |
24/08/2021 | 121.50p | 121.50p | 118.22p | 121.50p | 7500 |
23/08/2021 | 121.50p | 124.93p | 121.50p | 121.50p | 1096 |
20/08/2021 | 117.00p | 124.93p | 117.00p | 121.50p | 47693 |
19/08/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
18/08/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
17/08/2021 | 117.00p | 117.00p | 116.00p | 117.00p | 9522 |
16/08/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
13/08/2021 | 117.50p | 117.69p | 115.11p | 117.00p | 45718 |
12/08/2021 | 117.00p | 117.50p | 117.00p | 117.50p | 0 |
11/08/2021 | 116.00p | 117.00p | 116.00p | 117.00p | 0 |
10/08/2021 | 116.00p | 117.25p | 116.00p | 116.00p | 15400 |
09/08/2021 | 116.00p | 116.00p | 114.00p | 116.00p | 45133 |
06/08/2021 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
05/08/2021 | 116.50p | 116.50p | 114.00p | 116.00p | 14500 |
04/08/2021 | 117.50p | 117.50p | 116.88p | 117.50p | 1695 |
03/08/2021 | 117.50p | 119.20p | 117.50p | 117.50p | 10482 |
02/08/2021 | 119.00p | 119.00p | 114.00p | 117.50p | 16210 |
30/07/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
29/07/2021 | 119.00p | 119.00p | 115.00p | 119.00p | 5947 |
28/07/2021 | 119.00p | 119.00p | 115.00p | 119.00p | 62286 |
27/07/2021 | 119.00p | 119.00p | 118.00p | 119.00p | 9330 |
26/07/2021 | 120.00p | 120.00p | 115.00p | 119.00p | 2587 |
23/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/07/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
21/07/2021 | 121.00p | 121.00p | 117.00p | 120.00p | 6164 |
20/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 6500 |
19/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 6500 |
16/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 10000 |
15/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 8500 |
14/07/2021 | 121.00p | 121.50p | 121.00p | 121.00p | 10608 |
13/07/2021 | 121.00p | 121.25p | 121.00p | 121.00p | 6000 |
12/07/2021 | 121.00p | 121.40p | 117.00p | 121.00p | 8337 |
09/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 13000 |
08/07/2021 | 121.00p | 121.00p | 117.12p | 121.00p | 8000 |
07/07/2021 | 121.00p | 121.44p | 117.08p | 121.00p | 28231 |
06/07/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
05/07/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 10000 |
02/07/2021 | 121.00p | 121.44p | 121.00p | 121.00p | 7500 |
01/07/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
30/06/2021 | 121.00p | 121.00p | 117.08p | 121.00p | 531 |
29/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
28/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
25/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
24/06/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 8727 |
23/06/2021 | 121.00p | 121.00p | 117.08p | 121.00p | 10000 |
22/06/2021 | 121.00p | 121.00p | 117.15p | 121.00p | 2000 |
21/06/2021 | 121.00p | 121.00p | 117.08p | 121.00p | 2117 |
18/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
17/06/2021 | 121.00p | 121.90p | 117.08p | 121.00p | 7740 |
16/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
15/06/2021 | 121.00p | 121.00p | 117.00p | 121.00p | 100000 |
14/06/2021 | 121.00p | 121.90p | 118.39p | 121.00p | 667 |
11/06/2021 | 121.00p | 122.66p | 118.39p | 121.00p | 23595 |
10/06/2021 | 121.00p | 121.00p | 118.42p | 121.00p | 3703 |
09/06/2021 | 121.00p | 122.10p | 121.00p | 121.00p | 300000 |
08/06/2021 | 121.00p | 121.00p | 118.39p | 121.00p | 5000 |
07/06/2021 | 121.00p | 123.36p | 121.00p | 121.00p | 19102 |
04/06/2021 | 122.00p | 122.00p | 118.50p | 121.00p | 62000 |
03/06/2021 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
02/06/2021 | 121.00p | 123.50p | 118.25p | 121.00p | 15609 |
01/06/2021 | 121.00p | 124.04p | 118.20p | 121.00p | 70282 |
31/05/2021 | 121.00p | 122.23p | 117.22p | 121.00p | 16173 |
28/05/2021 | 121.00p | 122.23p | 117.22p | 121.00p | 16173 |
27/05/2021 | 119.00p | 122.23p | 117.06p | 121.00p | 11341 |
26/05/2021 | 117.50p | 122.00p | 117.50p | 119.00p | 81650 |
25/05/2021 | 116.50p | 122.38p | 113.00p | 117.50p | 72500 |
24/05/2021 | 115.00p | 116.00p | 113.44p | 116.00p | 16800 |
21/05/2021 | 115.00p | 119.50p | 115.00p | 115.00p | 46363 |
20/05/2021 | 115.00p | 115.00p | 107.50p | 115.00p | 24864872 |
19/05/2021 | 115.00p | 115.00p | 111.80p | 115.00p | 1282 |
18/05/2021 | 115.00p | 121.00p | 115.00p | 121.00p | 800 |
17/05/2021 | 115.00p | 119.70p | 111.80p | 115.00p | 2168 |
14/05/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
13/05/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
12/05/2021 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
11/05/2021 | 115.00p | 119.70p | 115.00p | 115.00p | 7302 |
10/05/2021 | 115.00p | 119.70p | 112.00p | 115.00p | 71578 |
07/05/2021 | 115.00p | 115.00p | 112.80p | 115.00p | 206 |
06/05/2021 | 115.00p | 119.70p | 112.80p | 115.00p | 430 |
05/05/2021 | 115.50p | 119.98p | 115.50p | 115.50p | 15500 |
04/05/2021 | 115.50p | 119.99p | 113.22p | 115.50p | 172000 |
03/05/2021 | 114.50p | 119.00p | 114.50p | 115.50p | 24684 |
30/04/2021 | 114.50p | 119.00p | 114.50p | 115.50p | 24684 |
29/04/2021 | 113.00p | 118.91p | 113.00p | 114.50p | 68583 |
28/04/2021 | 113.00p | 118.00p | 113.00p | 113.00p | 9000 |
27/04/2021 | 113.00p | 113.00p | 110.00p | 113.00p | 12875 |
26/04/2021 | 113.00p | 116.75p | 109.10p | 113.00p | 5892 |
23/04/2021 | 113.00p | 116.75p | 113.00p | 113.00p | 10000 |
22/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
21/04/2021 | 113.00p | 116.75p | 110.17p | 113.00p | 8856 |
20/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
19/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
16/04/2021 | 113.00p | 113.00p | 110.17p | 113.00p | 3700 |
15/04/2021 | 113.00p | 115.80p | 113.00p | 113.00p | 18000 |
14/04/2021 | 113.00p | 113.00p | 110.17p | 113.00p | 2000 |
13/04/2021 | 113.00p | 115.80p | 110.17p | 113.00p | 7591 |
12/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
09/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
08/04/2021 | 113.00p | 114.24p | 112.00p | 112.00p | 7500 |
07/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
06/04/2021 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
05/04/2021 | 113.00p | 115.80p | 110.10p | 113.00p | 11076 |
02/04/2021 | 113.00p | 115.80p | 110.10p | 113.00p | 11076 |
*Close Price adjusted for both dividends and splits