Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 124.00p | 124.00p | 120.00p | 121.50p | 271829 |
22/12/2021 | 123.50p | 123.50p | 123.00p | 123.50p | 35640 |
21/12/2021 | 124.00p | 124.25p | 122.50p | 123.75p | 101248 |
20/12/2021 | 123.50p | 124.50p | 123.00p | 124.00p | 32865 |
17/12/2021 | 125.50p | 125.50p | 123.49p | 124.50p | 35509 |
16/12/2021 | 124.50p | 125.98p | 124.20p | 125.25p | 24091 |
15/12/2021 | 126.00p | 127.00p | 123.00p | 127.00p | 373942 |
14/12/2021 | 124.00p | 127.00p | 124.00p | 127.00p | 29618 |
13/12/2021 | 124.00p | 126.25p | 123.50p | 123.50p | 18501 |
10/12/2021 | 124.00p | 125.25p | 123.00p | 125.25p | 17716 |
09/12/2021 | 125.00p | 126.15p | 122.00p | 125.00p | 85953 |
08/12/2021 | 124.00p | 126.15p | 119.90p | 125.00p | 346558 |
07/12/2021 | 125.00p | 125.00p | 123.00p | 123.00p | 18577 |
06/12/2021 | 124.00p | 125.00p | 123.00p | 124.00p | 91179 |
03/12/2021 | 124.00p | 124.14p | 121.50p | 121.50p | 34100 |
02/12/2021 | 127.50p | 127.50p | 124.00p | 124.50p | 40485 |
01/12/2021 | 127.00p | 127.00p | 122.00p | 124.00p | 85404 |
30/11/2021 | 127.00p | 127.00p | 124.50p | 124.50p | 53434 |
29/11/2021 | 127.00p | 128.00p | 125.50p | 126.00p | 22212 |
26/11/2021 | 127.00p | 127.00p | 124.00p | 127.00p | 46424 |
25/11/2021 | 128.00p | 130.50p | 126.50p | 126.50p | 57253 |
24/11/2021 | 128.00p | 130.50p | 124.00p | 129.00p | 196761 |
23/11/2021 | 128.00p | 129.50p | 124.00p | 129.50p | 543355 |
22/11/2021 | 128.00p | 128.00p | 127.00p | 127.00p | 315321 |
19/11/2021 | 127.50p | 129.50p | 127.50p | 128.25p | 22620 |
18/11/2021 | 129.00p | 129.25p | 125.20p | 128.50p | 53521 |
17/11/2021 | 128.00p | 129.50p | 128.00p | 129.25p | 11620 |
16/11/2021 | 128.00p | 128.79p | 128.00p | 128.25p | 12845 |
15/11/2021 | 128.00p | 128.00p | 127.00p | 128.00p | 9085 |
12/11/2021 | 128.00p | 131.50p | 128.00p | 129.00p | 9013 |
11/11/2021 | 127.00p | 128.50p | 127.00p | 128.00p | 19580 |
10/11/2021 | 128.50p | 129.00p | 127.00p | 128.50p | 25597 |
09/11/2021 | 129.00p | 130.00p | 120.00p | 128.00p | 2020450 |
08/11/2021 | 127.00p | 128.75p | 125.00p | 128.50p | 21344 |
05/11/2021 | 129.00p | 129.14p | 126.50p | 126.50p | 14308 |
04/11/2021 | 129.00p | 129.00p | 128.50p | 128.50p | 7043 |
03/11/2021 | 130.00p | 130.00p | 127.25p | 129.00p | 1135 |
02/11/2021 | 127.00p | 127.00p | 125.00p | 125.75p | 16313 |
01/11/2021 | 125.50p | 128.00p | 125.00p | 126.00p | 16293 |
29/10/2021 | 126.50p | 126.83p | 125.00p | 125.50p | 44439 |
28/10/2021 | 127.00p | 127.00p | 126.05p | 127.00p | 21237 |
27/10/2021 | 129.00p | 131.88p | 125.00p | 125.00p | 79185 |
26/10/2021 | 131.50p | 133.50p | 128.50p | 131.25p | 13418 |
25/10/2021 | 130.00p | 131.60p | 127.00p | 129.00p | 34299 |
22/10/2021 | 129.00p | 131.25p | 129.00p | 130.25p | 22952 |
21/10/2021 | 130.00p | 134.00p | 128.00p | 134.00p | 14009 |
20/10/2021 | 131.50p | 131.50p | 129.00p | 130.50p | 11284 |
19/10/2021 | 129.00p | 130.00p | 128.00p | 128.00p | 37947 |
18/10/2021 | 130.00p | 130.00p | 129.00p | 130.00p | 15299 |
15/10/2021 | 130.50p | 134.00p | 129.00p | 131.50p | 318778 |
14/10/2021 | 130.50p | 133.00p | 130.50p | 133.00p | 4784 |
13/10/2021 | 129.00p | 132.25p | 129.00p | 132.25p | 169247 |
12/10/2021 | 130.00p | 132.80p | 127.50p | 127.50p | 43877 |
11/10/2021 | 131.00p | 132.25p | 128.00p | 129.00p | 60568 |
08/10/2021 | 130.00p | 134.00p | 130.00p | 130.75p | 38584 |
07/10/2021 | 129.00p | 132.50p | 128.00p | 131.00p | 74334 |
06/10/2021 | 137.50p | 137.50p | 125.50p | 129.00p | 142951 |
05/10/2021 | 137.00p | 137.00p | 136.00p | 136.50p | 29184 |
04/10/2021 | 137.00p | 138.00p | 137.00p | 137.00p | 8511 |
01/10/2021 | 137.00p | 137.75p | 137.00p | 137.75p | 52383 |
30/09/2021 | 137.00p | 139.48p | 137.00p | 138.00p | 79053 |
29/09/2021 | 134.00p | 137.00p | 134.00p | 137.00p | 12322 |
28/09/2021 | 135.00p | 137.00p | 134.00p | 134.50p | 50443 |
27/09/2021 | 136.00p | 136.95p | 134.25p | 135.50p | 128950 |
24/09/2021 | 136.50p | 141.00p | 136.00p | 141.00p | 16304 |
23/09/2021 | 137.50p | 137.50p | 135.00p | 135.00p | 42234 |
22/09/2021 | 140.50p | 140.50p | 135.50p | 138.75p | 28225 |
21/09/2021 | 135.00p | 140.25p | 136.50p | 137.25p | 22323 |
20/09/2021 | 135.00p | 140.00p | 134.50p | 140.00p | 23357 |
17/09/2021 | 135.00p | 137.00p | 134.75p | 135.00p | 54779 |
16/09/2021 | 135.00p | 136.50p | 134.00p | 135.00p | 62036 |
15/09/2021 | 136.50p | 138.25p | 135.25p | 136.00p | 56890 |
14/09/2021 | 134.00p | 135.38p | 134.00p | 134.00p | 5026 |
13/09/2021 | 136.50p | 137.00p | 133.92p | 135.50p | 25285 |
10/09/2021 | 134.50p | 135.75p | 134.50p | 135.75p | 193687 |
09/09/2021 | 135.00p | 136.50p | 133.00p | 136.50p | 12180 |
08/09/2021 | 135.00p | 137.50p | 136.50p | 137.00p | 38969 |
07/09/2021 | 135.00p | 137.50p | 134.47p | 136.50p | 20128 |
06/09/2021 | 138.00p | 138.00p | 134.00p | 134.00p | 17202 |
03/09/2021 | 134.50p | 138.00p | 133.00p | 136.50p | 27828 |
02/09/2021 | 134.50p | 135.00p | 131.50p | 135.00p | 105458 |
01/09/2021 | 134.50p | 134.50p | 132.75p | 132.75p | 3660 |
31/08/2021 | 132.00p | 134.50p | 132.00p | 133.00p | 11432 |
30/08/2021 | 131.50p | 135.00p | 131.00p | 133.25p | 80346 |
27/08/2021 | 131.50p | 135.00p | 131.00p | 133.25p | 30346 |
26/08/2021 | 133.00p | 133.25p | 131.20p | 133.25p | 1024 |
25/08/2021 | 135.00p | 133.25p | 132.25p | 133.25p | 1 |
24/08/2021 | 135.00p | 135.00p | 130.00p | 135.00p | 26844 |
23/08/2021 | 134.50p | 133.25p | 130.00p | 133.25p | 150 |
20/08/2021 | 134.50p | 135.00p | 131.70p | 135.00p | 673909 |
19/08/2021 | 134.00p | 132.42p | 131.00p | 131.75p | 100222 |
18/08/2021 | 134.00p | 134.33p | 131.50p | 133.25p | 10299 |
17/08/2021 | 134.00p | 134.00p | 131.75p | 134.00p | 54 |
16/08/2021 | 135.00p | 133.00p | 131.65p | 132.50p | 139717 |
13/08/2021 | 135.00p | 134.35p | 131.05p | 131.50p | 16793 |
12/08/2021 | 135.00p | 135.00p | 130.00p | 130.00p | 4960 |
11/08/2021 | 135.00p | 135.00p | 130.45p | 132.50p | 6498 |
10/08/2021 | 131.00p | 134.50p | 130.00p | 130.00p | 391316 |
09/08/2021 | 130.00p | 130.93p | 129.50p | 130.00p | 15242 |
06/08/2021 | 130.00p | 130.10p | 130.00p | 130.00p | 215 |
05/08/2021 | 130.00p | 130.99p | 129.00p | 130.50p | 12279 |
04/08/2021 | 134.50p | 134.50p | 129.00p | 131.00p | 46568 |
03/08/2021 | 133.00p | 135.25p | 129.00p | 132.00p | 50740 |
02/08/2021 | 134.00p | 134.20p | 133.72p | 134.00p | 5932 |
30/07/2021 | 133.00p | 136.25p | 131.50p | 136.25p | 59479 |
29/07/2021 | 134.00p | 136.00p | 133.00p | 136.00p | 84889 |
28/07/2021 | 135.50p | 136.00p | 132.65p | 135.00p | 54771 |
27/07/2021 | 132.00p | 134.00p | 132.00p | 134.00p | 19108 |
26/07/2021 | 133.00p | 135.00p | 131.00p | 134.00p | 34480 |
23/07/2021 | 127.50p | 131.50p | 126.25p | 129.00p | 82949 |
22/07/2021 | 126.50p | 130.00p | 126.50p | 127.50p | 15840 |
21/07/2021 | 129.50p | 129.50p | 125.50p | 127.75p | 70852 |
20/07/2021 | 129.50p | 129.50p | 127.06p | 128.50p | 8080 |
19/07/2021 | 127.50p | 130.00p | 125.50p | 129.00p | 115567 |
16/07/2021 | 129.00p | 129.00p | 126.50p | 128.25p | 58628 |
15/07/2021 | 139.00p | 139.00p | 117.00p | 127.00p | 927689 |
14/07/2021 | 138.50p | 140.59p | 138.00p | 140.00p | 38829 |
13/07/2021 | 139.00p | 139.60p | 138.00p | 139.00p | 47441 |
12/07/2021 | 139.00p | 139.50p | 138.00p | 138.00p | 64766 |
09/07/2021 | 140.50p | 142.88p | 138.00p | 138.50p | 24141 |
08/07/2021 | 140.00p | 142.43p | 139.00p | 140.00p | 113649 |
07/07/2021 | 141.00p | 143.00p | 139.50p | 141.00p | 46279 |
06/07/2021 | 143.00p | 142.90p | 141.50p | 141.50p | 190402 |
05/07/2021 | 143.00p | 143.05p | 139.00p | 139.00p | 174211 |
02/07/2021 | 143.00p | 143.00p | 142.03p | 142.75p | 2014 |
01/07/2021 | 143.50p | 146.38p | 142.00p | 143.00p | 22320 |
30/06/2021 | 142.50p | 144.00p | 142.00p | 144.00p | 55133 |
29/06/2021 | 143.50p | 143.50p | 141.00p | 142.75p | 439725 |
28/06/2021 | 145.00p | 146.50p | 143.00p | 143.00p | 18285 |
25/06/2021 | 149.00p | 149.00p | 143.58p | 146.00p | 39126 |
24/06/2021 | 144.50p | 144.50p | 143.27p | 143.50p | 32952 |
23/06/2021 | 144.00p | 147.00p | 144.00p | 147.00p | 28107 |
22/06/2021 | 144.50p | 145.00p | 141.00p | 144.00p | 23142 |
21/06/2021 | 141.50p | 143.00p | 140.50p | 141.00p | 17576 |
18/06/2021 | 141.50p | 144.50p | 141.50p | 143.25p | 8407 |
17/06/2021 | 141.00p | 141.00p | 140.00p | 140.00p | 20092 |
16/06/2021 | 142.00p | 142.00p | 141.50p | 141.50p | 1248 |
15/06/2021 | 139.00p | 142.00p | 139.00p | 141.00p | 38919 |
14/06/2021 | 144.50p | 145.00p | 142.03p | 144.00p | 7502 |
11/06/2021 | 144.50p | 144.50p | 141.06p | 144.50p | 279 |
10/06/2021 | 143.50p | 143.53p | 140.99p | 141.50p | 27338 |
09/06/2021 | 141.00p | 141.75p | 140.00p | 140.25p | 18833 |
08/06/2021 | 139.50p | 145.00p | 139.17p | 145.00p | 11897 |
07/06/2021 | 140.00p | 141.25p | 140.00p | 141.25p | 15 |
04/06/2021 | 139.50p | 144.00p | 139.50p | 142.50p | 10287 |
03/06/2021 | 141.00p | 142.97p | 140.00p | 141.50p | 17526 |
02/06/2021 | 141.00p | 140.00p | 139.50p | 140.00p | 2948 |
01/06/2021 | 141.00p | 142.00p | 135.61p | 140.50p | 489873 |
28/05/2021 | 142.00p | 142.75p | 141.00p | 141.00p | 13900 |
27/05/2021 | 141.00p | 142.00p | 140.50p | 142.00p | 5955 |
26/05/2021 | 137.00p | 142.50p | 137.00p | 140.75p | 431125 |
25/05/2021 | 140.50p | 143.50p | 139.00p | 140.00p | 59376 |
24/05/2021 | 141.00p | 141.50p | 138.75p | 138.75p | 215065 |
21/05/2021 | 141.50p | 142.00p | 140.00p | 140.00p | 4358 |
20/05/2021 | 144.00p | 144.00p | 141.50p | 141.50p | 35880 |
19/05/2021 | 139.50p | 143.00p | 139.50p | 141.50p | 219029 |
18/05/2021 | 143.50p | 144.00p | 142.00p | 142.00p | 5453 |
17/05/2021 | 140.50p | 142.00p | 140.50p | 141.00p | 41426 |
14/05/2021 | 142.50p | 143.50p | 141.75p | 141.75p | 8128 |
13/05/2021 | 142.50p | 143.75p | 142.00p | 143.00p | 44686 |
12/05/2021 | 142.50p | 144.00p | 141.00p | 143.75p | 85681 |
11/05/2021 | 140.00p | 143.00p | 140.00p | 143.00p | 62433 |
10/05/2021 | 142.00p | 142.00p | 141.00p | 141.75p | 106484 |
07/05/2021 | 140.00p | 141.50p | 139.00p | 140.00p | 13630 |
06/05/2021 | 141.00p | 142.50p | 140.00p | 141.25p | 60243 |
05/05/2021 | 137.50p | 143.00p | 137.50p | 143.00p | 46106 |
04/05/2021 | 137.50p | 140.85p | 137.00p | 137.00p | 55052 |
30/04/2021 | 138.00p | 142.50p | 138.00p | 140.00p | 39467 |
29/04/2021 | 139.00p | 141.00p | 136.00p | 137.00p | 271863 |
28/04/2021 | 140.50p | 140.75p | 135.57p | 138.75p | 380571 |
27/04/2021 | 139.00p | 140.24p | 136.50p | 140.00p | 48404 |
26/04/2021 | 136.50p | 139.00p | 134.00p | 136.00p | 1827635 |
23/04/2021 | 139.00p | 139.50p | 135.50p | 139.50p | 18389 |
22/04/2021 | 138.50p | 140.00p | 137.00p | 140.00p | 53847 |
21/04/2021 | 142.50p | 142.50p | 138.00p | 138.00p | 1371 |
20/04/2021 | 144.00p | 146.90p | 139.50p | 143.00p | 77406 |
19/04/2021 | 143.50p | 150.00p | 138.63p | 141.00p | 152378 |
16/04/2021 | 137.00p | 143.18p | 137.00p | 140.00p | 2508 |
15/04/2021 | 138.00p | 143.25p | 136.50p | 143.00p | 36168 |
14/04/2021 | 137.50p | 139.50p | 137.00p | 138.00p | 31989 |
13/04/2021 | 139.50p | 143.50p | 136.50p | 136.50p | 72199 |
12/04/2021 | 139.00p | 139.50p | 134.54p | 136.00p | 179196 |
09/04/2021 | 134.50p | 138.50p | 133.50p | 135.75p | 7576 |
08/04/2021 | 135.00p | 137.65p | 133.00p | 134.50p | 73391 |
07/04/2021 | 139.50p | 139.50p | 134.50p | 135.00p | 106916 |
06/04/2021 | 138.00p | 139.95p | 132.50p | 134.50p | 156778 |
02/04/2021 | 129.00p | 133.00p | 128.00p | 132.00p | 61419 |
01/04/2021 | 129.00p | 133.00p | 128.00p | 132.00p | 61419 |
31/03/2021 | 127.00p | 130.00p | 126.00p | 130.00p | 48648 |
30/03/2021 | 123.00p | 125.00p | 123.00p | 124.00p | 29733 |
29/03/2021 | 123.00p | 125.00p | 120.00p | 123.50p | 209770 |
26/03/2021 | 122.00p | 123.00p | 121.00p | 121.50p | 80873 |
25/03/2021 | 125.00p | 125.00p | 122.00p | 123.00p | 11190 |
24/03/2021 | 122.00p | 123.00p | 121.00p | 122.50p | 74785 |
23/03/2021 | 123.00p | 125.00p | 122.00p | 123.00p | 32482 |
22/03/2021 | 122.00p | 124.00p | 122.00p | 122.50p | 14333 |
19/03/2021 | 124.00p | 124.11p | 121.00p | 121.00p | 40534 |
18/03/2021 | 127.00p | 127.00p | 122.00p | 122.00p | 30380 |
17/03/2021 | 123.00p | 123.84p | 123.00p | 123.00p | 23358 |
16/03/2021 | 123.00p | 126.00p | 122.00p | 125.00p | 68049 |
*Close Price adjusted for both dividends and splits