Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 187.50p | 187.50p | 175.00p | 180.00p | 4062 |
09/12/2021 | 187.50p | 187.50p | 175.00p | 187.50p | 170 |
08/12/2021 | 190.00p | 200.00p | 175.07p | 187.50p | 2029 |
07/12/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
06/12/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
03/12/2021 | 192.50p | 200.00p | 180.00p | 190.00p | 1581 |
02/12/2021 | 192.50p | 192.50p | 185.30p | 192.50p | 1005 |
01/12/2021 | 195.00p | 195.00p | 181.72p | 192.50p | 2756 |
30/11/2021 | 195.00p | 196.88p | 190.20p | 195.00p | 15 |
29/11/2021 | 195.00p | 195.00p | 190.20p | 195.00p | 502 |
26/11/2021 | 197.50p | 197.50p | 195.00p | 195.00p | 638 |
25/11/2021 | 202.50p | 202.50p | 190.00p | 197.50p | 2036 |
24/11/2021 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
23/11/2021 | 202.50p | 202.50p | 195.75p | 202.50p | 3419 |
22/11/2021 | 202.50p | 202.50p | 198.30p | 202.50p | 400 |
19/11/2021 | 202.50p | 202.50p | 198.00p | 202.50p | 111 |
18/11/2021 | 202.50p | 202.50p | 198.00p | 202.50p | 312 |
17/11/2021 | 205.00p | 210.00p | 196.50p | 202.50p | 3861 |
16/11/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
15/11/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
12/11/2021 | 205.00p | 207.00p | 197.50p | 205.00p | 837 |
11/11/2021 | 200.00p | 215.00p | 195.00p | 205.00p | 712 |
10/11/2021 | 200.00p | 202.00p | 200.00p | 200.00p | 120 |
09/11/2021 | 200.00p | 200.00p | 197.50p | 200.00p | 1099 |
08/11/2021 | 200.00p | 200.00p | 197.00p | 200.00p | 200 |
05/11/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
04/11/2021 | 200.00p | 205.00p | 195.50p | 200.00p | 3991 |
03/11/2021 | 195.00p | 200.00p | 195.00p | 200.00p | 7500 |
02/11/2021 | 195.00p | 197.00p | 190.50p | 195.00p | 3917 |
01/11/2021 | 200.00p | 205.00p | 195.00p | 195.00p | 2601 |
29/10/2021 | 200.00p | 200.00p | 195.68p | 200.00p | 19 |
28/10/2021 | 200.00p | 203.00p | 200.00p | 200.00p | 1060 |
27/10/2021 | 200.00p | 201.50p | 195.00p | 200.00p | 213 |
26/10/2021 | 200.00p | 201.50p | 200.00p | 200.00p | 505 |
25/10/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
22/10/2021 | 200.00p | 200.00p | 200.00p | 200.00p | 1556 |
21/10/2021 | 200.00p | 200.00p | 195.50p | 200.00p | 1556 |
20/10/2021 | 195.00p | 205.00p | 190.00p | 200.00p | 19159 |
19/10/2021 | 195.00p | 205.00p | 187.20p | 192.50p | 67673 |
18/10/2021 | 187.50p | 205.00p | 181.80p | 195.00p | 12576 |
15/10/2021 | 195.00p | 205.00p | 185.00p | 187.50p | 14443 |
14/10/2021 | 195.00p | 195.00p | 190.50p | 195.00p | 5600 |
13/10/2021 | 195.00p | 195.00p | 190.50p | 195.00p | 1643 |
12/10/2021 | 195.00p | 195.00p | 194.50p | 195.00p | 900 |
11/10/2021 | 195.00p | 195.00p | 190.20p | 195.00p | 2131 |
08/10/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
07/10/2021 | 195.00p | 195.00p | 194.75p | 195.00p | 2306 |
06/10/2021 | 195.00p | 215.00p | 190.50p | 195.00p | 2057 |
05/10/2021 | 197.50p | 200.00p | 192.50p | 195.00p | 5126 |
04/10/2021 | 197.50p | 199.75p | 191.25p | 197.50p | 15361 |
01/10/2021 | 197.50p | 199.75p | 197.50p | 197.50p | 95 |
30/09/2021 | 237.50p | 250.00p | 190.00p | 197.50p | 86832 |
29/09/2021 | 242.50p | 242.50p | 241.30p | 242.50p | 3997 |
28/09/2021 | 237.50p | 250.00p | 234.00p | 242.50p | 4050 |
27/09/2021 | 237.50p | 242.50p | 237.50p | 237.50p | 615 |
24/09/2021 | 237.50p | 244.99p | 232.00p | 237.50p | 2263 |
23/09/2021 | 245.00p | 245.00p | 230.00p | 237.50p | 3856 |
22/09/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 285 |
21/09/2021 | 247.50p | 247.50p | 240.00p | 245.00p | 449 |
20/09/2021 | 252.50p | 252.50p | 241.00p | 247.50p | 1842 |
17/09/2021 | 255.00p | 260.00p | 245.00p | 252.50p | 3807 |
16/09/2021 | 245.00p | 260.00p | 245.00p | 255.00p | 5070 |
15/09/2021 | 255.00p | 255.00p | 242.50p | 245.00p | 3075 |
14/09/2021 | 255.00p | 256.00p | 255.00p | 255.00p | 195 |
13/09/2021 | 276.25p | 276.25p | 242.50p | 255.00p | 5482 |
10/09/2021 | 276.25p | 279.00p | 265.45p | 276.25p | 1220 |
09/09/2021 | 282.50p | 282.50p | 275.00p | 276.25p | 5804 |
08/09/2021 | 281.25p | 288.75p | 281.25p | 288.75p | 6581 |
07/09/2021 | 281.25p | 299.00p | 280.50p | 281.25p | 15352 |
06/09/2021 | 262.50p | 290.00p | 262.50p | 281.25p | 18547 |
03/09/2021 | 245.00p | 265.00p | 245.00p | 262.50p | 14887 |
02/09/2021 | 245.00p | 245.00p | 240.00p | 245.00p | 5813 |
01/09/2021 | 245.00p | 245.00p | 240.00p | 245.00p | 4317 |
31/08/2021 | 245.00p | 246.50p | 240.00p | 245.00p | 8150 |
27/08/2021 | 245.00p | 247.00p | 240.00p | 245.00p | 2961 |
26/08/2021 | 245.00p | 247.00p | 240.50p | 245.00p | 2108 |
25/08/2021 | 232.50p | 250.00p | 232.50p | 245.00p | 6625 |
24/08/2021 | 242.50p | 250.00p | 225.25p | 232.50p | 18762 |
23/08/2021 | 242.50p | 246.25p | 230.00p | 242.50p | 3310 |
20/08/2021 | 240.00p | 250.00p | 236.25p | 242.50p | 14213 |
19/08/2021 | 240.00p | 240.00p | 237.50p | 240.00p | 995 |
18/08/2021 | 230.00p | 240.00p | 230.00p | 240.00p | 2586 |
17/08/2021 | 230.00p | 235.00p | 230.00p | 230.00p | 412 |
16/08/2021 | 232.50p | 236.25p | 230.00p | 230.00p | 8411 |
13/08/2021 | 245.00p | 250.00p | 232.50p | 232.50p | 1141 |
12/08/2021 | 245.00p | 249.80p | 241.00p | 245.00p | 12373 |
11/08/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 768 |
10/08/2021 | 245.50p | 255.00p | 236.00p | 245.00p | 4002 |
09/08/2021 | 245.50p | 246.64p | 236.00p | 245.50p | 1260 |
06/08/2021 | 245.50p | 245.50p | 236.95p | 245.50p | 170 |
05/08/2021 | 245.50p | 247.50p | 236.38p | 245.50p | 1194 |
04/08/2021 | 243.00p | 250.00p | 238.00p | 245.50p | 1115 |
03/08/2021 | 243.00p | 243.00p | 236.28p | 243.00p | 156 |
02/08/2021 | 243.00p | 246.00p | 232.50p | 243.00p | 3559 |
30/07/2021 | 255.00p | 260.00p | 238.25p | 243.00p | 3454 |
29/07/2021 | 255.00p | 255.00p | 250.20p | 255.00p | 1100 |
28/07/2021 | 255.00p | 255.00p | 251.10p | 255.00p | 196 |
27/07/2021 | 256.25p | 260.00p | 250.50p | 255.00p | 274 |
26/07/2021 | 257.50p | 262.50p | 250.00p | 252.50p | 5161 |
23/07/2021 | 257.50p | 258.25p | 250.00p | 257.50p | 462 |
22/07/2021 | 257.50p | 257.50p | 249.37p | 257.50p | 1525 |
21/07/2021 | 260.00p | 261.00p | 250.00p | 257.50p | 1599 |
20/07/2021 | 272.50p | 272.50p | 255.00p | 260.00p | 60283 |
19/07/2021 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
16/07/2021 | 267.50p | 285.00p | 260.00p | 272.50p | 17056 |
15/07/2021 | 272.50p | 272.50p | 267.50p | 267.50p | 0 |
14/07/2021 | 272.50p | 272.50p | 272.50p | 272.50p | 181 |
13/07/2021 | 275.00p | 287.50p | 262.50p | 272.50p | 2036 |
12/07/2021 | 275.00p | 275.00p | 263.00p | 275.00p | 302 |
09/07/2021 | 275.00p | 275.00p | 263.00p | 275.00p | 304 |
08/07/2021 | 276.25p | 276.25p | 275.00p | 275.00p | 0 |
07/07/2021 | 285.00p | 290.00p | 265.00p | 276.25p | 13345 |
06/07/2021 | 290.00p | 295.00p | 275.00p | 285.00p | 2849 |
05/07/2021 | 293.75p | 300.00p | 285.00p | 290.00p | 1492 |
02/07/2021 | 293.75p | 293.75p | 288.75p | 293.75p | 158 |
01/07/2021 | 293.75p | 293.75p | 277.50p | 293.75p | 2219 |
30/06/2021 | 300.00p | 300.00p | 287.50p | 293.75p | 3211 |
29/06/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
28/06/2021 | 312.50p | 312.50p | 296.00p | 300.00p | 2374 |
25/06/2021 | 312.50p | 317.00p | 312.50p | 312.50p | 2 |
24/06/2021 | 312.50p | 312.50p | 301.25p | 312.50p | 633 |
23/06/2021 | 312.50p | 312.50p | 300.00p | 312.50p | 1000 |
22/06/2021 | 313.75p | 313.75p | 300.00p | 312.50p | 1126 |
21/06/2021 | 313.75p | 313.75p | 305.00p | 313.75p | 1111 |
18/06/2021 | 313.75p | 313.75p | 313.75p | 313.75p | 0 |
17/06/2021 | 313.75p | 325.00p | 305.00p | 313.75p | 711 |
16/06/2021 | 287.50p | 320.00p | 280.30p | 313.75p | 21456 |
15/06/2021 | 260.00p | 294.50p | 260.00p | 287.50p | 241309 |
14/06/2021 | 255.00p | 270.00p | 250.50p | 260.00p | 15646 |
11/06/2021 | 255.00p | 256.49p | 250.50p | 255.00p | 3641 |
10/06/2021 | 255.00p | 257.00p | 250.50p | 255.00p | 772 |
09/06/2021 | 252.50p | 260.00p | 245.75p | 255.00p | 8411 |
08/06/2021 | 255.50p | 255.50p | 240.50p | 252.50p | 11628 |
07/06/2021 | 257.50p | 265.00p | 245.20p | 250.00p | 8666 |
04/06/2021 | 277.50p | 279.00p | 250.00p | 265.00p | 23721 |
03/06/2021 | 281.25p | 287.50p | 275.00p | 277.50p | 3042 |
02/06/2021 | 281.25p | 281.25p | 277.50p | 281.25p | 602 |
01/06/2021 | 281.25p | 281.25p | 262.50p | 281.25p | 700 |
28/05/2021 | 281.25p | 283.00p | 275.63p | 281.25p | 328 |
27/05/2021 | 281.25p | 281.25p | 275.00p | 281.25p | 1187 |
26/05/2021 | 281.25p | 287.50p | 275.05p | 281.25p | 4287 |
25/05/2021 | 281.25p | 287.50p | 281.25p | 281.25p | 6066 |
24/05/2021 | 285.00p | 285.00p | 275.00p | 281.25p | 1677 |
21/05/2021 | 285.00p | 291.50p | 275.50p | 285.00p | 2935 |
20/05/2021 | 285.00p | 292.00p | 278.50p | 285.00p | 3781 |
19/05/2021 | 287.50p | 292.50p | 278.50p | 280.00p | 1381 |
18/05/2021 | 287.50p | 299.38p | 278.00p | 287.50p | 2053 |
17/05/2021 | 287.50p | 294.00p | 277.75p | 287.50p | 2868 |
14/05/2021 | 287.50p | 290.00p | 275.25p | 287.50p | 10208 |
13/05/2021 | 287.50p | 290.00p | 275.05p | 287.50p | 10784 |
12/05/2021 | 287.50p | 287.50p | 281.25p | 287.50p | 679 |
11/05/2021 | 287.50p | 294.00p | 287.50p | 287.50p | 1642 |
10/05/2021 | 287.50p | 287.50p | 286.50p | 287.50p | 117 |
07/05/2021 | 281.25p | 287.50p | 277.75p | 287.50p | 3167 |
06/05/2021 | 287.50p | 287.50p | 275.50p | 281.25p | 4131 |
05/05/2021 | 281.25p | 287.50p | 277.75p | 281.25p | 12887 |
04/05/2021 | 312.50p | 312.50p | 277.50p | 281.25p | 8075 |
30/04/2021 | 312.50p | 312.50p | 301.50p | 312.50p | 376 |
29/04/2021 | 312.50p | 312.50p | 300.75p | 312.50p | 3400 |
28/04/2021 | 312.50p | 312.50p | 300.75p | 312.50p | 2835 |
27/04/2021 | 312.50p | 323.00p | 300.63p | 312.50p | 4924 |
26/04/2021 | 318.75p | 325.00p | 312.50p | 325.00p | 3966 |
23/04/2021 | 331.25p | 339.50p | 315.50p | 318.75p | 10211 |
22/04/2021 | 331.25p | 340.62p | 320.50p | 331.25p | 1699 |
21/04/2021 | 331.25p | 331.25p | 320.50p | 331.25p | 91 |
20/04/2021 | 331.25p | 340.00p | 320.50p | 331.25p | 831 |
19/04/2021 | 331.25p | 340.62p | 331.25p | 331.25p | 35 |
16/04/2021 | 331.25p | 331.25p | 331.25p | 331.25p | 0 |
15/04/2021 | 318.75p | 350.00p | 315.00p | 331.25p | 13784 |
14/04/2021 | 318.75p | 337.50p | 307.50p | 318.75p | 3409 |
13/04/2021 | 318.75p | 323.40p | 311.00p | 318.75p | 4807 |
12/04/2021 | 318.75p | 337.50p | 318.75p | 318.75p | 1000 |
09/04/2021 | 318.75p | 336.56p | 306.00p | 318.75p | 8118 |
08/04/2021 | 306.25p | 318.75p | 302.50p | 318.75p | 6304 |
07/04/2021 | 306.25p | 310.50p | 290.00p | 306.25p | 2939 |
06/04/2021 | 306.25p | 312.50p | 300.00p | 306.25p | 20700 |
01/04/2021 | 306.25p | 311.00p | 300.63p | 306.25p | 3860 |
31/03/2021 | 312.50p | 314.00p | 300.00p | 306.25p | 3355 |
30/03/2021 | 315.00p | 315.00p | 305.00p | 315.00p | 2016 |
29/03/2021 | 321.25p | 321.25p | 305.00p | 315.00p | 4760 |
26/03/2021 | 321.25p | 321.25p | 306.62p | 321.25p | 52 |
25/03/2021 | 321.25p | 321.25p | 321.25p | 321.25p | 0 |
24/03/2021 | 321.25p | 321.25p | 305.00p | 321.25p | 2463 |
23/03/2021 | 321.25p | 321.25p | 305.00p | 321.25p | 2004 |
22/03/2021 | 321.25p | 324.50p | 305.00p | 321.25p | 5559 |
19/03/2021 | 321.25p | 321.25p | 309.00p | 321.25p | 1335 |
18/03/2021 | 321.25p | 321.25p | 308.57p | 321.25p | 400 |
17/03/2021 | 315.00p | 325.00p | 307.50p | 321.25p | 2358 |
16/03/2021 | 315.00p | 315.00p | 310.00p | 315.00p | 898 |
15/03/2021 | 323.75p | 337.50p | 300.00p | 312.50p | 2807 |
12/03/2021 | 323.75p | 325.00p | 310.69p | 323.75p | 2355 |
11/03/2021 | 306.25p | 325.00p | 292.50p | 323.75p | 8855 |
10/03/2021 | 312.50p | 312.50p | 300.00p | 306.25p | 2654 |
09/03/2021 | 312.50p | 312.50p | 300.63p | 312.50p | 1251 |
08/03/2021 | 312.50p | 319.50p | 312.50p | 312.50p | 600 |
05/03/2021 | 312.50p | 320.00p | 304.50p | 312.50p | 2375 |
04/03/2021 | 312.50p | 324.50p | 305.00p | 312.50p | 2688 |
03/03/2021 | 320.00p | 322.50p | 302.55p | 312.50p | 5010 |
02/03/2021 | 322.50p | 325.50p | 310.00p | 320.00p | 3654 |
01/03/2021 | 330.00p | 330.00p | 310.00p | 322.50p | 3406 |
*Close Price adjusted for both dividends and splits