Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2022 | 102.00p | 103.00p | 99.00p | 100.20p | 2220223 |
10/10/2022 | 107.00p | 107.80p | 96.42p | 101.00p | 6110504 |
07/10/2022 | 110.80p | 112.60p | 109.60p | 109.60p | 1649069 |
06/10/2022 | 110.60p | 112.20p | 109.00p | 110.80p | 1313732 |
05/10/2022 | 114.00p | 114.81p | 109.00p | 110.20p | 2041491 |
04/10/2022 | 109.20p | 114.99p | 108.80p | 113.40p | 2002765 |
03/10/2022 | 110.80p | 113.40p | 108.40p | 108.80p | 1734807 |
30/09/2022 | 105.00p | 111.00p | 105.00p | 111.00p | 3166964 |
29/09/2022 | 106.00p | 109.40p | 102.20p | 104.00p | 3906850 |
28/09/2022 | 101.20p | 109.00p | 98.30p | 105.80p | 5301917 |
27/09/2022 | 110.40p | 112.80p | 97.70p | 102.00p | 5463702 |
26/09/2022 | 116.80p | 117.00p | 109.40p | 109.40p | 2316396 |
23/09/2022 | 120.00p | 120.00p | 116.02p | 116.40p | 1984768 |
22/09/2022 | 122.00p | 122.60p | 120.00p | 120.00p | 851856 |
21/09/2022 | 121.40p | 122.80p | 120.29p | 121.20p | 945225 |
20/09/2022 | 122.60p | 122.60p | 120.00p | 120.00p | 758174 |
19/09/2022 | 121.80p | 122.80p | 120.00p | 120.00p | 13093772 |
16/09/2022 | 121.80p | 122.80p | 120.00p | 120.00p | 13093772 |
15/09/2022 | 120.60p | 121.00p | 120.00p | 120.80p | 444989 |
14/09/2022 | 120.20p | 120.80p | 119.60p | 120.00p | 3335125 |
13/09/2022 | 120.00p | 120.80p | 119.40p | 120.00p | 2587987 |
12/09/2022 | 119.40p | 120.40p | 118.60p | 119.40p | 1634650 |
09/09/2022 | 118.60p | 119.40p | 118.00p | 118.60p | 416059 |
08/09/2022 | 118.80p | 119.80p | 118.68p | 119.00p | 1082099 |
07/09/2022 | 119.20p | 120.80p | 118.00p | 118.80p | 912570 |
06/09/2022 | 120.60p | 121.40p | 119.54p | 119.60p | 360337 |
05/09/2022 | 121.80p | 121.80p | 119.60p | 120.00p | 902046 |
02/09/2022 | 120.80p | 122.00p | 120.00p | 121.80p | 893790 |
01/09/2022 | 122.80p | 123.00p | 120.00p | 120.00p | 1657405 |
31/08/2022 | 122.60p | 122.80p | 122.00p | 122.00p | 850224 |
30/08/2022 | 121.20p | 123.00p | 120.40p | 122.60p | 1429804 |
26/08/2022 | 121.00p | 121.00p | 120.40p | 120.80p | 870229 |
25/08/2022 | 121.00p | 122.40p | 120.20p | 120.80p | 1475781 |
24/08/2022 | 120.40p | 120.80p | 119.65p | 120.60p | 1694086 |
23/08/2022 | 121.20p | 121.80p | 119.80p | 120.40p | 1036909 |
22/08/2022 | 119.20p | 122.00p | 119.20p | 120.40p | 2029033 |
19/08/2022 | 117.80p | 119.00p | 117.20p | 118.80p | 308638 |
18/08/2022 | 118.80p | 119.55p | 117.41p | 119.00p | 1004490 |
17/08/2022 | 118.80p | 119.75p | 118.80p | 119.00p | 780726 |
16/08/2022 | 118.20p | 119.20p | 118.20p | 118.20p | 618327 |
15/08/2022 | 118.00p | 119.00p | 118.00p | 118.20p | 668365 |
12/08/2022 | 119.00p | 119.00p | 118.00p | 118.00p | 1110483 |
11/08/2022 | 118.80p | 119.60p | 118.20p | 118.20p | 1374145 |
10/08/2022 | 119.60p | 119.80p | 118.60p | 119.40p | 693694 |
09/08/2022 | 118.00p | 119.42p | 117.76p | 119.40p | 1038532 |
08/08/2022 | 117.00p | 118.00p | 116.87p | 117.60p | 1428874 |
05/08/2022 | 116.00p | 117.60p | 116.00p | 117.00p | 1122611 |
04/08/2022 | 114.80p | 117.60p | 114.80p | 116.00p | 540536 |
03/08/2022 | 114.40p | 115.80p | 114.40p | 114.80p | 705478 |
02/08/2022 | 114.20p | 115.00p | 114.20p | 114.80p | 799169 |
01/08/2022 | 113.40p | 115.00p | 113.12p | 114.20p | 1188844 |
29/07/2022 | 111.40p | 113.00p | 111.40p | 113.00p | 568279 |
28/07/2022 | 110.60p | 112.00p | 110.60p | 112.00p | 600152 |
27/07/2022 | 110.40p | 111.37p | 110.05p | 110.60p | 822992 |
26/07/2022 | 109.80p | 110.20p | 109.55p | 110.20p | 1039802 |
25/07/2022 | 109.00p | 110.00p | 109.00p | 109.80p | 573763 |
22/07/2022 | 109.00p | 110.00p | 109.00p | 109.20p | 451506 |
21/07/2022 | 109.60p | 110.40p | 109.20p | 109.80p | 507462 |
20/07/2022 | 109.00p | 110.20p | 109.00p | 109.60p | 1046637 |
19/07/2022 | 110.00p | 110.80p | 109.00p | 109.00p | 2409824 |
18/07/2022 | 110.00p | 111.20p | 110.00p | 110.00p | 1168540 |
15/07/2022 | 111.80p | 112.60p | 110.40p | 110.40p | 1643091 |
14/07/2022 | 110.20p | 115.58p | 109.00p | 111.40p | 3396094 |
13/07/2022 | 109.00p | 109.83p | 108.50p | 109.20p | 1995108 |
12/07/2022 | 109.00p | 109.00p | 108.20p | 108.20p | 832954 |
11/07/2022 | 107.20p | 109.20p | 107.20p | 108.60p | 3297917 |
08/07/2022 | 108.00p | 109.13p | 107.40p | 107.80p | 1012586 |
07/07/2022 | 108.60p | 109.40p | 108.00p | 108.40p | 1720585 |
06/07/2022 | 109.20p | 110.00p | 108.20p | 109.00p | 1317838 |
05/07/2022 | 109.00p | 110.00p | 109.00p | 109.40p | 883109 |
04/07/2022 | 108.20p | 110.00p | 108.20p | 109.60p | 1034859 |
01/07/2022 | 108.00p | 110.00p | 108.00p | 109.60p | 928569 |
30/06/2022 | 109.00p | 109.07p | 108.25p | 109.00p | 449056 |
29/06/2022 | 109.40p | 109.40p | 108.40p | 109.00p | 458048 |
28/06/2022 | 109.80p | 110.26p | 108.20p | 109.00p | 793089 |
27/06/2022 | 109.40p | 110.80p | 109.20p | 110.00p | 4128295 |
24/06/2022 | 107.60p | 109.01p | 106.00p | 109.00p | 2203063 |
23/06/2022 | 107.60p | 108.56p | 106.76p | 107.20p | 1438307 |
22/06/2022 | 108.40p | 109.63p | 107.60p | 107.60p | 726809 |
21/06/2022 | 109.80p | 109.80p | 108.90p | 109.00p | 449827 |
20/06/2022 | 109.00p | 110.20p | 109.00p | 109.00p | 569122 |
17/06/2022 | 110.00p | 110.40p | 109.22p | 110.00p | 645428 |
16/06/2022 | 110.40p | 111.00p | 109.28p | 109.60p | 2006928 |
15/06/2022 | 111.40p | 111.70p | 110.20p | 110.40p | 962318 |
14/06/2022 | 111.60p | 112.20p | 111.20p | 111.20p | 1573081 |
13/06/2022 | 112.00p | 112.20p | 110.80p | 111.60p | 1068133 |
10/06/2022 | 110.60p | 112.00p | 110.08p | 111.60p | 2171880 |
09/06/2022 | 110.00p | 110.60p | 109.80p | 110.00p | 1052746 |
08/06/2022 | 110.00p | 110.60p | 109.40p | 110.20p | 1095459 |
07/06/2022 | 108.80p | 110.00p | 108.80p | 109.40p | 996444 |
06/06/2022 | 108.80p | 109.20p | 108.52p | 108.80p | 1040966 |
03/06/2022 | 108.80p | 109.13p | 107.98p | 108.40p | 682753 |
02/06/2022 | 108.80p | 109.13p | 107.98p | 108.40p | 682753 |
01/06/2022 | 108.80p | 109.13p | 107.98p | 108.40p | 682753 |
31/05/2022 | 109.20p | 109.60p | 107.60p | 108.00p | 983230 |
30/05/2022 | 109.40p | 109.80p | 108.00p | 108.00p | 3425053 |
27/05/2022 | 111.00p | 111.00p | 107.60p | 107.80p | 1324028 |
26/05/2022 | 110.80p | 110.80p | 109.20p | 109.20p | 2950825 |
25/05/2022 | 108.60p | 111.20p | 108.00p | 110.60p | 1731557 |
24/05/2022 | 111.20p | 111.40p | 106.10p | 108.40p | 4935366 |
23/05/2022 | 111.60p | 111.70p | 111.20p | 111.60p | 991651 |
20/05/2022 | 112.20p | 112.53p | 110.04p | 111.00p | 1264697 |
19/05/2022 | 113.40p | 113.40p | 110.90p | 112.20p | 1737969 |
18/05/2022 | 114.00p | 114.20p | 112.20p | 112.20p | 1257618 |
17/05/2022 | 113.40p | 114.20p | 113.02p | 113.20p | 1080244 |
16/05/2022 | 113.00p | 113.64p | 112.60p | 112.60p | 829034 |
13/05/2022 | 113.00p | 113.80p | 112.80p | 113.40p | 2005833 |
12/05/2022 | 113.20p | 113.80p | 112.60p | 113.20p | 532383 |
11/05/2022 | 113.80p | 116.00p | 113.60p | 114.00p | 2143028 |
10/05/2022 | 110.60p | 113.80p | 110.60p | 113.80p | 1426521 |
09/05/2022 | 109.60p | 111.40p | 109.40p | 110.80p | 4616028 |
06/05/2022 | 110.00p | 110.55p | 108.00p | 108.00p | 944650 |
05/05/2022 | 110.60p | 111.00p | 109.40p | 109.40p | 1401772 |
04/05/2022 | 110.20p | 110.80p | 109.90p | 110.40p | 1319223 |
03/05/2022 | 108.40p | 110.00p | 108.00p | 110.00p | 9844073 |
02/05/2022 | 108.40p | 108.80p | 107.80p | 108.20p | 1153010 |
29/04/2022 | 108.40p | 108.80p | 107.80p | 108.20p | 1153010 |
28/04/2022 | 108.60p | 108.61p | 108.20p | 108.40p | 1056984 |
27/04/2022 | 108.80p | 108.80p | 108.00p | 108.60p | 892655 |
26/04/2022 | 108.60p | 108.80p | 107.08p | 108.40p | 2212070 |
25/04/2022 | 108.60p | 108.80p | 107.40p | 108.40p | 1099606 |
22/04/2022 | 108.40p | 108.80p | 108.20p | 108.60p | 1546472 |
21/04/2022 | 108.20p | 108.60p | 107.20p | 108.40p | 1272854 |
20/04/2022 | 107.00p | 108.00p | 106.79p | 107.40p | 7559455 |
19/04/2022 | 104.40p | 107.00p | 104.20p | 106.60p | 3824572 |
18/04/2022 | 104.00p | 105.40p | 103.90p | 104.00p | 6530134 |
15/04/2022 | 104.00p | 105.40p | 103.90p | 104.00p | 6530134 |
14/04/2022 | 104.00p | 105.40p | 103.90p | 104.00p | 6530134 |
13/04/2022 | 104.00p | 104.20p | 103.60p | 104.00p | 626248 |
12/04/2022 | 104.00p | 104.20p | 103.60p | 104.20p | 2722516 |
11/04/2022 | 104.00p | 104.00p | 103.40p | 104.00p | 641597 |
08/04/2022 | 103.40p | 104.20p | 103.20p | 104.00p | 1602837 |
07/04/2022 | 103.80p | 103.80p | 103.19p | 103.20p | 3150061 |
06/04/2022 | 103.80p | 103.80p | 103.20p | 103.20p | 1556177 |
05/04/2022 | 103.40p | 103.60p | 102.94p | 103.60p | 1554299 |
04/04/2022 | 103.40p | 104.40p | 103.00p | 103.60p | 2291643 |
01/04/2022 | 104.00p | 104.00p | 103.00p | 103.40p | 1613423 |
31/03/2022 | 103.20p | 103.80p | 103.00p | 103.40p | 1953742 |
30/03/2022 | 103.60p | 104.00p | 103.00p | 103.00p | 2799058 |
29/03/2022 | 104.40p | 104.50p | 103.60p | 104.00p | 1483870 |
28/03/2022 | 104.20p | 104.60p | 103.60p | 104.60p | 874347 |
25/03/2022 | 104.80p | 105.00p | 104.40p | 104.80p | 2239024 |
24/03/2022 | 104.40p | 105.40p | 104.40p | 104.40p | 1121910 |
23/03/2022 | 104.80p | 105.40p | 104.43p | 105.00p | 444074 |
22/03/2022 | 104.60p | 105.04p | 104.40p | 104.80p | 769871 |
21/03/2022 | 104.20p | 105.13p | 104.20p | 104.60p | 756924 |
18/03/2022 | 104.60p | 105.13p | 104.20p | 104.60p | 1095816 |
17/03/2022 | 104.60p | 105.35p | 104.40p | 104.60p | 745866 |
16/03/2022 | 105.20p | 105.20p | 104.60p | 104.60p | 1130298 |
15/03/2022 | 104.60p | 104.80p | 104.10p | 104.60p | 871340 |
14/03/2022 | 104.40p | 104.60p | 104.00p | 104.40p | 1575797 |
11/03/2022 | 103.20p | 104.20p | 103.20p | 104.00p | 1476897 |
10/03/2022 | 103.80p | 104.00p | 103.35p | 104.00p | 1984186 |
09/03/2022 | 103.00p | 103.60p | 102.31p | 103.20p | 2607507 |
08/03/2022 | 102.20p | 102.60p | 101.81p | 102.20p | 2174241 |
07/03/2022 | 102.40p | 102.40p | 101.40p | 102.00p | 973709 |
04/03/2022 | 102.00p | 103.00p | 101.80p | 102.40p | 1269761 |
03/03/2022 | 102.20p | 103.00p | 102.08p | 102.20p | 1792980 |
02/03/2022 | 100.20p | 102.60p | 100.02p | 102.00p | 5721578 |
01/03/2022 | 100.00p | 100.60p | 99.90p | 99.90p | 1602552 |
28/02/2022 | 100.20p | 100.20p | 99.60p | 100.00p | 1379959 |
25/02/2022 | 100.20p | 100.40p | 99.70p | 100.20p | 948654 |
24/02/2022 | 100.40p | 100.80p | 99.20p | 99.60p | 719078 |
23/02/2022 | 100.80p | 101.80p | 100.80p | 101.40p | 847958 |
22/02/2022 | 101.20p | 101.98p | 100.80p | 100.80p | 927074 |
21/02/2022 | 102.00p | 102.00p | 101.40p | 101.80p | 513234 |
18/02/2022 | 101.00p | 102.00p | 100.60p | 102.00p | 555397 |
17/02/2022 | 100.80p | 101.40p | 100.40p | 100.40p | 1095172 |
16/02/2022 | 102.00p | 102.36p | 101.80p | 102.00p | 1229384 |
15/02/2022 | 101.80p | 104.50p | 101.60p | 101.60p | 779959 |
14/02/2022 | 101.60p | 102.40p | 101.60p | 101.60p | 773216 |
11/02/2022 | 102.00p | 102.20p | 101.80p | 102.00p | 638164 |
10/02/2022 | 102.00p | 102.20p | 101.80p | 102.00p | 4218234 |
09/02/2022 | 102.20p | 102.20p | 101.60p | 101.60p | 1030811 |
08/02/2022 | 102.00p | 102.20p | 101.60p | 101.60p | 2455509 |
07/02/2022 | 102.20p | 102.20p | 101.60p | 101.60p | 398944 |
04/02/2022 | 101.80p | 102.28p | 101.60p | 102.00p | 734481 |
03/02/2022 | 101.80p | 102.20p | 101.60p | 102.00p | 238099 |
02/02/2022 | 102.00p | 102.19p | 101.80p | 101.80p | 477752 |
01/02/2022 | 102.20p | 102.40p | 101.70p | 101.80p | 258661 |
31/01/2022 | 102.60p | 102.60p | 101.80p | 101.80p | 355547 |
28/01/2022 | 102.00p | 102.40p | 101.60p | 101.60p | 785872 |
27/01/2022 | 101.80p | 102.20p | 101.41p | 102.20p | 443912 |
26/01/2022 | 102.40p | 102.58p | 101.80p | 102.00p | 3381003 |
25/01/2022 | 102.20p | 103.00p | 101.80p | 101.80p | 282696 |
24/01/2022 | 102.00p | 102.60p | 101.60p | 102.00p | 466295 |
21/01/2022 | 102.20p | 102.60p | 101.48p | 102.00p | 520839 |
20/01/2022 | 102.60p | 102.80p | 102.20p | 102.60p | 359320 |
19/01/2022 | 103.20p | 103.40p | 101.60p | 102.20p | 758881 |
18/01/2022 | 102.80p | 103.20p | 102.60p | 102.60p | 294655 |
17/01/2022 | 102.60p | 103.20p | 102.20p | 103.20p | 263872 |
14/01/2022 | 102.20p | 102.80p | 102.10p | 102.60p | 666231 |
13/01/2022 | 102.80p | 103.20p | 102.20p | 102.20p | 829618 |
12/01/2022 | 102.40p | 102.90p | 102.20p | 102.80p | 1045472 |
10/01/2022 | 103.00p | 103.00p | 102.00p | 102.60p | 492706 |
07/01/2022 | 102.40p | 103.00p | 101.20p | 103.00p | 508279 |
06/01/2022 | 102.40p | 102.80p | 102.20p | 102.20p | 294540 |
05/01/2022 | 102.80p | 105.00p | 102.33p | 102.60p | 1165397 |
04/01/2022 | 102.40p | 102.80p | 102.00p | 102.20p | 3051237 |
31/12/2021 | 101.60p | 102.20p | 101.45p | 101.60p | 42416 |
*Close Price adjusted for both dividends and splits