Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2021 | 125.50p | 125.50p | 118.00p | 118.00p | 116517 |
08/12/2021 | 126.50p | 126.50p | 124.03p | 125.50p | 135244 |
07/12/2021 | 126.50p | 126.60p | 125.00p | 126.50p | 65713 |
06/12/2021 | 126.50p | 127.00p | 126.45p | 126.50p | 29908 |
03/12/2021 | 126.50p | 127.97p | 125.00p | 126.50p | 98151 |
02/12/2021 | 128.00p | 132.00p | 125.11p | 126.50p | 425712 |
01/12/2021 | 121.50p | 127.00p | 121.00p | 126.00p | 141319 |
30/11/2021 | 120.00p | 123.00p | 119.00p | 121.50p | 226098 |
29/11/2021 | 120.00p | 121.00p | 118.71p | 120.00p | 159158 |
26/11/2021 | 120.00p | 121.00p | 118.51p | 120.00p | 51576 |
25/11/2021 | 120.00p | 121.50p | 118.00p | 121.00p | 99001 |
24/11/2021 | 120.00p | 121.00p | 118.00p | 120.00p | 48929 |
23/11/2021 | 120.00p | 121.00p | 118.50p | 120.00p | 53635 |
22/11/2021 | 120.00p | 120.50p | 118.65p | 120.00p | 111572 |
19/11/2021 | 120.00p | 120.00p | 118.60p | 120.00p | 24114 |
18/11/2021 | 120.00p | 120.00p | 118.00p | 120.00p | 126336 |
17/11/2021 | 119.50p | 120.00p | 118.78p | 120.00p | 46995 |
16/11/2021 | 120.50p | 120.60p | 118.00p | 119.50p | 134786 |
15/11/2021 | 120.50p | 120.60p | 119.03p | 120.50p | 47703 |
12/11/2021 | 120.00p | 121.45p | 120.00p | 120.50p | 77689 |
11/11/2021 | 120.00p | 121.45p | 119.80p | 120.00p | 63709 |
10/11/2021 | 120.00p | 120.20p | 119.80p | 120.00p | 31917 |
09/11/2021 | 119.50p | 121.00p | 119.35p | 120.00p | 55176 |
08/11/2021 | 119.50p | 120.49p | 119.00p | 119.50p | 78746 |
05/11/2021 | 121.00p | 121.00p | 119.00p | 119.50p | 60351 |
04/11/2021 | 121.00p | 121.00p | 119.33p | 121.00p | 59112 |
03/11/2021 | 121.00p | 121.20p | 119.00p | 121.00p | 124203 |
02/11/2021 | 121.00p | 121.49p | 119.28p | 121.00p | 45156 |
01/11/2021 | 121.00p | 122.45p | 119.50p | 121.00p | 32528 |
29/10/2021 | 121.00p | 121.88p | 120.11p | 121.00p | 41802 |
28/10/2021 | 121.00p | 121.87p | 120.00p | 121.00p | 26567 |
27/10/2021 | 121.00p | 122.00p | 119.00p | 121.00p | 171151 |
26/10/2021 | 121.00p | 122.50p | 119.00p | 121.50p | 223611 |
25/10/2021 | 119.50p | 119.65p | 117.00p | 119.50p | 131638 |
22/10/2021 | 119.50p | 120.75p | 117.00p | 119.50p | 74258 |
21/10/2021 | 119.50p | 120.67p | 118.56p | 119.50p | 169648 |
20/10/2021 | 117.00p | 120.50p | 116.25p | 119.00p | 399938 |
19/10/2021 | 111.50p | 118.00p | 110.00p | 116.50p | 344445 |
18/10/2021 | 110.50p | 112.50p | 110.00p | 110.50p | 54602 |
15/10/2021 | 110.50p | 112.20p | 110.50p | 110.50p | 62549 |
14/10/2021 | 110.50p | 112.75p | 110.25p | 110.50p | 43021 |
13/10/2021 | 110.50p | 113.00p | 109.55p | 110.50p | 26857 |
12/10/2021 | 110.50p | 112.75p | 109.25p | 110.50p | 25582 |
11/10/2021 | 110.50p | 112.00p | 109.20p | 110.50p | 81881 |
08/10/2021 | 106.50p | 112.00p | 106.00p | 110.50p | 162435 |
07/10/2021 | 104.50p | 108.00p | 104.00p | 106.50p | 103880 |
06/10/2021 | 104.50p | 106.50p | 104.00p | 104.50p | 61534 |
05/10/2021 | 103.00p | 107.00p | 102.00p | 104.50p | 60159 |
04/10/2021 | 106.00p | 106.00p | 101.00p | 103.00p | 178741 |
01/10/2021 | 107.50p | 107.75p | 104.00p | 106.00p | 55235 |
30/09/2021 | 109.00p | 109.00p | 106.00p | 107.50p | 87333 |
29/09/2021 | 109.00p | 109.39p | 108.02p | 109.00p | 73741 |
28/09/2021 | 109.00p | 109.70p | 108.02p | 109.00p | 58654 |
27/09/2021 | 109.00p | 109.40p | 108.00p | 109.00p | 68478 |
24/09/2021 | 109.00p | 110.00p | 108.00p | 109.00p | 320568 |
23/09/2021 | 110.50p | 110.70p | 108.00p | 109.00p | 224048 |
22/09/2021 | 110.50p | 110.87p | 109.27p | 110.50p | 76284 |
21/09/2021 | 110.50p | 111.35p | 109.00p | 110.50p | 35631 |
20/09/2021 | 110.50p | 111.37p | 109.00p | 110.50p | 1043593 |
17/09/2021 | 109.50p | 111.00p | 109.50p | 110.50p | 164805 |
16/09/2021 | 109.50p | 110.18p | 109.50p | 109.50p | 79347 |
15/09/2021 | 109.50p | 110.25p | 109.50p | 110.00p | 36551 |
14/09/2021 | 109.50p | 111.00p | 109.08p | 109.50p | 55933 |
13/09/2021 | 110.00p | 110.30p | 109.41p | 109.50p | 19003 |
10/09/2021 | 109.50p | 110.50p | 109.29p | 110.00p | 87794 |
09/09/2021 | 112.00p | 112.00p | 109.00p | 109.50p | 149635 |
08/09/2021 | 112.00p | 112.00p | 110.40p | 112.00p | 23933 |
07/09/2021 | 112.00p | 112.00p | 110.00p | 111.00p | 80489 |
06/09/2021 | 112.00p | 112.50p | 110.50p | 112.00p | 130978 |
03/09/2021 | 112.00p | 112.40p | 110.00p | 112.00p | 77220 |
02/09/2021 | 112.00p | 112.50p | 110.25p | 111.00p | 79628 |
01/09/2021 | 111.00p | 112.97p | 110.00p | 112.00p | 131266 |
31/08/2021 | 111.00p | 111.98p | 111.00p | 111.00p | 21932 |
27/08/2021 | 107.00p | 112.00p | 107.00p | 111.00p | 83902 |
26/08/2021 | 107.00p | 108.60p | 106.10p | 107.00p | 22387 |
25/08/2021 | 107.00p | 108.80p | 105.00p | 107.00p | 7075963 |
24/08/2021 | 107.00p | 108.50p | 106.55p | 107.00p | 219612 |
23/08/2021 | 107.00p | 108.50p | 106.77p | 107.00p | 65971 |
20/08/2021 | 107.00p | 108.50p | 105.00p | 107.00p | 129914 |
19/08/2021 | 107.00p | 110.00p | 107.00p | 107.00p | 62619 |
18/08/2021 | 107.00p | 108.96p | 106.75p | 107.00p | 80832 |
17/08/2021 | 107.00p | 109.00p | 107.00p | 107.00p | 26498 |
16/08/2021 | 107.00p | 108.50p | 105.51p | 107.00p | 199113 |
13/08/2021 | 108.50p | 108.96p | 107.00p | 107.00p | 59386 |
12/08/2021 | 108.50p | 108.65p | 107.15p | 108.50p | 748732 |
11/08/2021 | 108.50p | 108.50p | 108.11p | 108.50p | 2873 |
10/08/2021 | 108.50p | 110.00p | 107.77p | 108.50p | 83408 |
09/08/2021 | 107.50p | 109.00p | 107.50p | 108.50p | 169867 |
06/08/2021 | 107.50p | 108.74p | 107.50p | 107.50p | 99227 |
05/08/2021 | 106.50p | 109.50p | 106.50p | 106.50p | 54259 |
04/08/2021 | 106.50p | 107.90p | 105.00p | 106.50p | 68354 |
03/08/2021 | 107.50p | 109.00p | 105.55p | 106.50p | 82734 |
02/08/2021 | 108.00p | 110.00p | 107.00p | 107.50p | 71429 |
30/07/2021 | 108.00p | 108.80p | 108.00p | 108.00p | 117876 |
29/07/2021 | 108.00p | 109.00p | 108.00p | 108.00p | 123797 |
28/07/2021 | 108.00p | 109.00p | 108.00p | 108.00p | 43137 |
27/07/2021 | 108.00p | 109.00p | 107.50p | 108.00p | 62562 |
26/07/2021 | 108.00p | 109.00p | 107.25p | 108.00p | 100026 |
23/07/2021 | 107.50p | 109.00p | 107.27p | 108.00p | 80727 |
22/07/2021 | 106.00p | 109.00p | 106.00p | 107.50p | 125212 |
21/07/2021 | 107.00p | 108.00p | 106.00p | 106.00p | 64922 |
20/07/2021 | 104.00p | 108.00p | 104.00p | 107.00p | 362385 |
19/07/2021 | 105.00p | 105.00p | 103.35p | 104.00p | 66395 |
16/07/2021 | 105.50p | 107.21p | 104.28p | 105.00p | 49056 |
15/07/2021 | 109.00p | 109.00p | 104.27p | 105.50p | 134125 |
14/07/2021 | 109.00p | 110.68p | 108.00p | 109.00p | 73767 |
13/07/2021 | 109.00p | 109.00p | 108.20p | 109.00p | 568025 |
12/07/2021 | 110.00p | 110.00p | 108.00p | 109.00p | 116442 |
09/07/2021 | 110.50p | 111.90p | 108.25p | 110.00p | 78260 |
08/07/2021 | 110.50p | 110.55p | 110.00p | 110.50p | 23283 |
07/07/2021 | 110.50p | 110.75p | 108.00p | 110.50p | 158892 |
06/07/2021 | 108.50p | 112.00p | 108.50p | 110.50p | 86804 |
05/07/2021 | 108.50p | 110.00p | 108.50p | 108.50p | 65449 |
02/07/2021 | 108.50p | 110.00p | 108.50p | 108.50p | 36582 |
01/07/2021 | 107.50p | 110.00p | 107.50p | 108.50p | 138985 |
30/06/2021 | 107.50p | 109.49p | 106.00p | 107.50p | 139786 |
29/06/2021 | 107.50p | 109.88p | 107.50p | 107.50p | 94069 |
28/06/2021 | 109.00p | 110.00p | 107.78p | 109.00p | 238423 |
25/06/2021 | 107.00p | 112.49p | 107.00p | 109.00p | 174902 |
24/06/2021 | 106.00p | 108.50p | 105.25p | 107.00p | 60896 |
23/06/2021 | 103.50p | 108.00p | 103.50p | 106.00p | 117823 |
22/06/2021 | 104.50p | 105.68p | 102.00p | 103.50p | 160366 |
21/06/2021 | 108.50p | 108.50p | 103.16p | 104.50p | 448164 |
18/06/2021 | 108.50p | 110.00p | 106.00p | 108.50p | 257952 |
17/06/2021 | 107.00p | 110.00p | 107.00p | 108.50p | 144754 |
16/06/2021 | 106.50p | 109.00p | 106.50p | 107.00p | 59633 |
15/06/2021 | 106.50p | 107.85p | 105.00p | 106.50p | 1660736 |
14/06/2021 | 106.00p | 106.90p | 105.00p | 106.50p | 34274 |
11/06/2021 | 106.50p | 106.90p | 100.00p | 106.00p | 592728 |
10/06/2021 | 106.50p | 107.24p | 106.05p | 106.50p | 90028 |
09/06/2021 | 106.50p | 107.77p | 105.00p | 106.50p | 117818 |
08/06/2021 | 106.00p | 108.00p | 105.00p | 106.50p | 153238 |
07/06/2021 | 103.50p | 107.00p | 103.49p | 106.00p | 103902 |
04/06/2021 | 99.00p | 105.00p | 99.00p | 103.50p | 249423 |
03/06/2021 | 99.00p | 100.00p | 98.00p | 99.00p | 174760 |
02/06/2021 | 97.50p | 100.00p | 97.00p | 99.00p | 61045 |
01/06/2021 | 97.50p | 100.00p | 96.40p | 97.50p | 41369 |
28/05/2021 | 97.50p | 99.87p | 96.25p | 97.50p | 191747 |
27/05/2021 | 97.50p | 98.40p | 96.25p | 97.50p | 34674 |
26/05/2021 | 97.30p | 99.80p | 95.00p | 97.50p | 72364 |
25/05/2021 | 95.00p | 96.90p | 95.00p | 95.00p | 64883 |
24/05/2021 | 94.50p | 96.00p | 94.50p | 95.00p | 26049 |
21/05/2021 | 94.00p | 96.00p | 94.00p | 94.50p | 54715 |
20/05/2021 | 94.00p | 95.00p | 93.15p | 94.00p | 26932 |
19/05/2021 | 94.00p | 94.60p | 92.00p | 94.00p | 100049 |
18/05/2021 | 93.50p | 95.88p | 91.00p | 94.00p | 141132 |
17/05/2021 | 93.50p | 94.90p | 92.50p | 93.50p | 43183 |
14/05/2021 | 93.50p | 96.00p | 91.00p | 93.50p | 159885 |
13/05/2021 | 95.00p | 95.00p | 91.25p | 93.50p | 284553 |
12/05/2021 | 97.50p | 97.50p | 92.00p | 95.00p | 17146828 |
11/05/2021 | 97.50p | 97.74p | 95.35p | 97.50p | 30425 |
10/05/2021 | 96.00p | 97.00p | 94.04p | 96.00p | 63885 |
07/05/2021 | 95.50p | 97.00p | 93.51p | 97.00p | 103495 |
06/05/2021 | 94.00p | 97.00p | 93.17p | 95.50p | 154749 |
05/05/2021 | 94.00p | 94.05p | 93.15p | 94.00p | 52008 |
04/05/2021 | 94.00p | 95.00p | 93.25p | 94.00p | 66407 |
30/04/2021 | 97.00p | 97.00p | 92.75p | 94.00p | 166842 |
29/04/2021 | 97.50p | 97.50p | 95.21p | 97.00p | 43602 |
28/04/2021 | 97.50p | 97.50p | 95.51p | 97.50p | 91265 |
27/04/2021 | 97.50p | 97.50p | 95.00p | 97.50p | 91339 |
26/04/2021 | 98.00p | 98.25p | 96.00p | 97.50p | 37531 |
23/04/2021 | 98.00p | 98.25p | 95.65p | 98.00p | 41332 |
22/04/2021 | 98.00p | 99.00p | 96.10p | 98.00p | 163686 |
21/04/2021 | 98.00p | 99.00p | 96.05p | 98.00p | 273626 |
20/04/2021 | 98.50p | 100.40p | 96.00p | 98.50p | 36863 |
19/04/2021 | 98.50p | 100.75p | 96.00p | 98.50p | 98404 |
16/04/2021 | 98.50p | 99.18p | 96.00p | 98.50p | 69640 |
15/04/2021 | 98.50p | 101.00p | 96.00p | 98.50p | 101717 |
14/04/2021 | 98.50p | 100.90p | 96.00p | 98.50p | 56537 |
13/04/2021 | 98.50p | 101.00p | 97.93p | 98.50p | 155400 |
12/04/2021 | 98.50p | 100.48p | 96.00p | 98.50p | 228424 |
09/04/2021 | 95.00p | 101.00p | 93.40p | 98.50p | 103013 |
08/04/2021 | 94.50p | 96.60p | 93.00p | 95.00p | 75523 |
07/04/2021 | 94.00p | 95.70p | 93.00p | 94.50p | 843888 |
06/04/2021 | 94.00p | 94.70p | 93.00p | 94.00p | 158518 |
01/04/2021 | 94.00p | 94.50p | 93.00p | 94.00p | 177185 |
31/03/2021 | 94.50p | 94.70p | 93.00p | 94.00p | 108619 |
30/03/2021 | 94.50p | 95.10p | 93.00p | 94.50p | 75060 |
29/03/2021 | 95.00p | 95.28p | 93.00p | 94.50p | 45927 |
26/03/2021 | 95.00p | 95.48p | 93.00p | 95.00p | 103984 |
25/03/2021 | 95.00p | 96.00p | 93.00p | 95.00p | 67127 |
24/03/2021 | 95.00p | 97.00p | 91.20p | 95.00p | 51865 |
23/03/2021 | 95.00p | 96.30p | 93.00p | 95.00p | 106247 |
22/03/2021 | 95.00p | 96.50p | 93.00p | 95.00p | 73538 |
19/03/2021 | 95.00p | 97.00p | 94.40p | 95.00p | 78222 |
18/03/2021 | 95.00p | 96.00p | 94.00p | 95.00p | 236663 |
17/03/2021 | 95.00p | 96.45p | 94.00p | 95.00p | 70129 |
16/03/2021 | 94.50p | 95.97p | 94.17p | 95.00p | 75402 |
15/03/2021 | 94.50p | 95.75p | 94.00p | 95.00p | 81133 |
12/03/2021 | 94.50p | 95.39p | 93.04p | 94.50p | 184254 |
11/03/2021 | 94.50p | 95.40p | 93.00p | 94.50p | 73397 |
10/03/2021 | 94.50p | 95.70p | 93.75p | 94.50p | 232741 |
09/03/2021 | 94.50p | 96.00p | 93.25p | 94.50p | 122986 |
08/03/2021 | 92.00p | 96.00p | 90.10p | 94.50p | 102456 |
05/03/2021 | 91.50p | 94.00p | 90.85p | 92.00p | 28028 |
04/03/2021 | 91.50p | 93.50p | 89.13p | 91.50p | 65575 |
03/03/2021 | 91.50p | 93.95p | 89.15p | 91.50p | 666960 |
02/03/2021 | 92.00p | 93.00p | 90.00p | 91.50p | 64091 |
01/03/2021 | 91.00p | 92.90p | 90.00p | 91.00p | 12226 |
26/02/2021 | 91.00p | 92.96p | 89.00p | 91.00p | 49036 |
*Close Price adjusted for both dividends and splits