Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 105.00p | 110.00p | 102.00p | 107.00p | 710743 |
30/09/2022 | 94.00p | 109.50p | 92.20p | 109.50p | 1376011 |
29/09/2022 | 92.20p | 95.00p | 92.20p | 95.00p | 337190 |
28/09/2022 | 90.00p | 95.00p | 85.98p | 95.00p | 1329596 |
27/09/2022 | 96.60p | 97.80p | 91.60p | 91.60p | 396750 |
26/09/2022 | 99.00p | 100.35p | 96.60p | 96.80p | 368867 |
23/09/2022 | 105.00p | 107.00p | 99.00p | 100.00p | 992609 |
22/09/2022 | 109.00p | 110.35p | 106.00p | 106.00p | 587562 |
21/09/2022 | 111.00p | 113.00p | 110.00p | 110.50p | 632867 |
20/09/2022 | 115.00p | 116.00p | 111.00p | 113.00p | 682860 |
19/09/2022 | 115.50p | 116.00p | 114.00p | 115.00p | 6638077 |
16/09/2022 | 115.50p | 116.00p | 114.00p | 115.00p | 6638077 |
15/09/2022 | 115.00p | 117.50p | 114.50p | 115.00p | 497054 |
14/09/2022 | 114.00p | 115.00p | 111.50p | 115.00p | 453792 |
13/09/2022 | 114.00p | 115.00p | 113.50p | 114.50p | 455854 |
12/09/2022 | 115.00p | 115.00p | 112.50p | 114.50p | 561055 |
09/09/2022 | 111.50p | 115.50p | 110.50p | 113.50p | 694299 |
08/09/2022 | 112.00p | 113.00p | 110.50p | 112.00p | 287698 |
07/09/2022 | 113.00p | 113.00p | 110.00p | 112.00p | 449910 |
06/09/2022 | 114.00p | 114.00p | 110.00p | 110.00p | 294534 |
05/09/2022 | 110.00p | 114.00p | 108.00p | 113.50p | 467393 |
02/09/2022 | 109.00p | 112.00p | 108.00p | 111.50p | 466188 |
01/09/2022 | 107.50p | 114.00p | 106.54p | 109.00p | 1209090 |
31/08/2022 | 107.50p | 108.77p | 105.50p | 105.50p | 71382 |
30/08/2022 | 107.00p | 110.00p | 107.00p | 107.00p | 78884 |
29/08/2022 | 108.00p | 109.00p | 108.00p | 108.00p | 64576 |
26/08/2022 | 108.00p | 109.00p | 108.00p | 108.00p | 64576 |
25/08/2022 | 108.50p | 110.50p | 107.50p | 109.00p | 153240 |
24/08/2022 | 110.00p | 110.40p | 107.50p | 107.50p | 404227 |
23/08/2022 | 110.00p | 110.11p | 108.00p | 108.00p | 84177 |
22/08/2022 | 107.00p | 110.50p | 105.50p | 110.00p | 926272 |
19/08/2022 | 108.00p | 109.00p | 107.00p | 107.50p | 318211 |
18/08/2022 | 107.50p | 109.00p | 107.00p | 107.50p | 66027 |
17/08/2022 | 108.00p | 110.00p | 107.50p | 107.50p | 74175 |
16/08/2022 | 108.00p | 111.15p | 108.00p | 109.00p | 113793 |
15/08/2022 | 112.00p | 112.00p | 109.50p | 110.00p | 140631 |
12/08/2022 | 108.00p | 112.00p | 108.00p | 111.50p | 185098 |
11/08/2022 | 108.50p | 110.21p | 108.50p | 109.00p | 94364 |
10/08/2022 | 108.50p | 110.00p | 108.00p | 108.50p | 120861 |
09/08/2022 | 107.50p | 110.09p | 107.50p | 110.00p | 146138 |
08/08/2022 | 107.50p | 109.92p | 107.50p | 107.50p | 346973 |
05/08/2022 | 109.00p | 110.00p | 108.10p | 108.50p | 69385 |
04/08/2022 | 107.50p | 111.00p | 105.50p | 109.50p | 301104 |
03/08/2022 | 111.00p | 111.50p | 110.50p | 110.50p | 106671 |
02/08/2022 | 111.00p | 112.00p | 107.50p | 110.50p | 278033 |
01/08/2022 | 110.50p | 112.00p | 110.32p | 111.00p | 163107 |
29/07/2022 | 109.50p | 111.50p | 109.16p | 110.50p | 284319 |
28/07/2022 | 109.00p | 111.00p | 108.03p | 109.75p | 414571 |
27/07/2022 | 107.50p | 109.00p | 105.50p | 108.25p | 263764 |
26/07/2022 | 106.00p | 107.58p | 105.20p | 106.25p | 222004 |
25/07/2022 | 106.00p | 106.00p | 104.50p | 104.50p | 400854 |
22/07/2022 | 103.50p | 106.00p | 103.50p | 105.50p | 536326 |
21/07/2022 | 103.50p | 104.50p | 103.50p | 103.50p | 258037 |
20/07/2022 | 103.50p | 104.50p | 102.60p | 103.50p | 521612 |
19/07/2022 | 103.00p | 103.50p | 102.00p | 102.00p | 58982 |
18/07/2022 | 103.00p | 104.00p | 102.00p | 102.50p | 38815 |
15/07/2022 | 103.00p | 104.00p | 102.50p | 103.00p | 83374 |
14/07/2022 | 102.00p | 104.00p | 101.00p | 101.50p | 172604 |
13/07/2022 | 102.00p | 104.00p | 101.50p | 101.50p | 63933 |
12/07/2022 | 101.50p | 104.00p | 101.00p | 102.50p | 240464 |
11/07/2022 | 102.00p | 103.50p | 101.50p | 102.75p | 20502 |
08/07/2022 | 100.00p | 103.50p | 100.00p | 101.50p | 68467 |
07/07/2022 | 101.00p | 103.00p | 100.00p | 101.25p | 165596 |
06/07/2022 | 100.50p | 103.00p | 100.00p | 100.00p | 81560 |
05/07/2022 | 100.50p | 103.00p | 100.00p | 100.00p | 86149 |
04/07/2022 | 100.00p | 103.50p | 100.00p | 101.00p | 81143 |
01/07/2022 | 100.50p | 102.50p | 99.20p | 100.50p | 430224 |
30/06/2022 | 101.50p | 103.00p | 100.50p | 100.50p | 71153 |
29/06/2022 | 102.00p | 104.00p | 101.50p | 101.50p | 68627 |
28/06/2022 | 102.50p | 103.00p | 102.00p | 102.00p | 200558 |
27/06/2022 | 100.50p | 102.50p | 100.50p | 102.50p | 56082 |
24/06/2022 | 101.00p | 101.50p | 100.50p | 100.50p | 166050 |
23/06/2022 | 101.00p | 102.92p | 100.50p | 101.00p | 426016 |
22/06/2022 | 101.00p | 103.00p | 100.50p | 101.00p | 88918 |
21/06/2022 | 101.50p | 101.50p | 100.00p | 100.00p | 128429 |
20/06/2022 | 100.50p | 102.88p | 100.00p | 101.50p | 153967 |
17/06/2022 | 103.50p | 103.50p | 101.00p | 103.50p | 118699 |
16/06/2022 | 102.00p | 103.00p | 100.00p | 100.00p | 205519 |
15/06/2022 | 102.00p | 102.50p | 101.91p | 102.00p | 47489 |
14/06/2022 | 101.00p | 102.43p | 100.00p | 102.00p | 91612 |
13/06/2022 | 103.00p | 104.00p | 101.00p | 101.00p | 86330 |
10/06/2022 | 104.50p | 104.50p | 102.50p | 104.00p | 149918 |
09/06/2022 | 104.50p | 105.50p | 103.00p | 104.00p | 309759 |
08/06/2022 | 104.00p | 105.00p | 102.50p | 103.50p | 86021 |
07/06/2022 | 101.50p | 104.00p | 100.00p | 104.00p | 140474 |
06/06/2022 | 100.00p | 102.00p | 98.20p | 102.00p | 283427 |
03/06/2022 | 99.60p | 100.00p | 98.02p | 100.00p | 905011 |
02/06/2022 | 99.60p | 100.00p | 98.02p | 100.00p | 905011 |
01/06/2022 | 99.60p | 100.00p | 98.02p | 100.00p | 805011 |
31/05/2022 | 100.50p | 101.50p | 98.00p | 99.00p | 590692 |
27/05/2022 | 100.50p | 102.50p | 100.00p | 101.50p | 919025 |
26/05/2022 | 102.00p | 102.76p | 99.97p | 100.50p | 723734 |
25/05/2022 | 103.00p | 104.00p | 97.20p | 100.50p | 465601 |
24/05/2022 | 102.00p | 104.00p | 102.00p | 102.00p | 308104 |
23/05/2022 | 103.00p | 106.50p | 102.29p | 103.00p | 281840 |
20/05/2022 | 104.00p | 104.00p | 102.00p | 102.00p | 70518 |
19/05/2022 | 105.00p | 106.00p | 102.50p | 103.50p | 461752 |
18/05/2022 | 104.00p | 106.00p | 104.00p | 106.00p | 146070 |
17/05/2022 | 104.00p | 105.00p | 104.00p | 104.00p | 204527 |
16/05/2022 | 104.50p | 106.00p | 104.00p | 104.00p | 403085 |
13/05/2022 | 105.00p | 106.00p | 104.50p | 104.50p | 79401 |
12/05/2022 | 106.00p | 106.00p | 103.50p | 105.00p | 39662 |
11/05/2022 | 103.50p | 106.50p | 103.50p | 106.50p | 180706 |
10/05/2022 | 105.00p | 105.00p | 103.00p | 103.50p | 162005 |
09/05/2022 | 107.00p | 108.00p | 103.50p | 103.50p | 175182 |
06/05/2022 | 108.00p | 110.00p | 106.50p | 106.50p | 143559 |
05/05/2022 | 108.50p | 110.00p | 108.00p | 108.00p | 319222 |
04/05/2022 | 108.00p | 109.50p | 108.00p | 108.00p | 151514 |
03/05/2022 | 109.00p | 110.00p | 108.00p | 108.00p | 184965 |
02/05/2022 | 109.00p | 109.99p | 109.00p | 109.00p | 96976 |
29/04/2022 | 109.00p | 109.99p | 109.00p | 109.00p | 96976 |
28/04/2022 | 110.00p | 110.50p | 109.00p | 109.00p | 162049 |
27/04/2022 | 109.00p | 110.00p | 109.00p | 109.00p | 84630 |
26/04/2022 | 108.50p | 110.00p | 108.00p | 108.50p | 178060 |
25/04/2022 | 108.00p | 110.00p | 108.00p | 108.50p | 138093 |
22/04/2022 | 110.00p | 110.19p | 108.50p | 109.00p | 46351 |
21/04/2022 | 108.50p | 109.29p | 107.35p | 107.50p | 116464 |
20/04/2022 | 107.50p | 109.43p | 107.00p | 107.50p | 397662 |
19/04/2022 | 109.50p | 110.00p | 107.00p | 110.00p | 110671 |
14/04/2022 | 110.00p | 110.00p | 107.00p | 107.00p | 48963 |
13/04/2022 | 109.00p | 110.00p | 108.04p | 109.00p | 73934 |
12/04/2022 | 108.00p | 109.50p | 107.50p | 108.50p | 57921 |
11/04/2022 | 108.50p | 110.50p | 107.00p | 107.00p | 151368 |
08/04/2022 | 109.00p | 111.00p | 108.50p | 108.50p | 97838 |
07/04/2022 | 110.50p | 111.00p | 108.50p | 109.00p | 710692 |
06/04/2022 | 110.00p | 111.50p | 109.00p | 110.00p | 557933 |
05/04/2022 | 109.00p | 111.50p | 109.00p | 111.00p | 144629 |
04/04/2022 | 111.00p | 111.50p | 109.00p | 110.75p | 111396 |
01/04/2022 | 110.50p | 112.50p | 108.50p | 111.00p | 369196 |
31/03/2022 | 110.50p | 110.50p | 108.50p | 110.00p | 521738 |
30/03/2022 | 108.00p | 110.50p | 107.00p | 108.50p | 378719 |
29/03/2022 | 108.50p | 110.00p | 108.00p | 109.50p | 129379 |
28/03/2022 | 107.50p | 110.50p | 106.50p | 109.00p | 179704 |
25/03/2022 | 107.00p | 107.50p | 105.50p | 106.50p | 122261 |
24/03/2022 | 103.50p | 107.00p | 103.50p | 106.00p | 189119 |
23/03/2022 | 103.00p | 106.50p | 103.00p | 106.50p | 86826 |
22/03/2022 | 105.00p | 105.36p | 104.08p | 105.00p | 44043 |
21/03/2022 | 101.50p | 106.50p | 100.56p | 105.00p | 302634 |
18/03/2022 | 101.00p | 101.50p | 100.00p | 101.50p | 726468 |
17/03/2022 | 102.00p | 102.00p | 100.38p | 102.00p | 113500 |
16/03/2022 | 99.20p | 102.50p | 99.20p | 102.00p | 486398 |
15/03/2022 | 101.00p | 101.00p | 99.75p | 100.00p | 54643 |
14/03/2022 | 99.00p | 100.50p | 98.80p | 100.00p | 67816 |
11/03/2022 | 100.00p | 100.00p | 98.60p | 100.00p | 110655 |
10/03/2022 | 100.50p | 100.50p | 98.00p | 100.50p | 81543 |
09/03/2022 | 100.50p | 100.50p | 99.00p | 100.00p | 294050 |
08/03/2022 | 98.20p | 100.00p | 98.20p | 100.00p | 156809 |
07/03/2022 | 99.40p | 99.40p | 98.20p | 98.60p | 101142 |
04/03/2022 | 101.50p | 101.50p | 98.40p | 98.60p | 171330 |
03/03/2022 | 100.00p | 102.50p | 99.00p | 99.00p | 105058 |
02/03/2022 | 102.00p | 102.00p | 100.07p | 100.50p | 130278 |
01/03/2022 | 101.00p | 102.00p | 100.00p | 101.50p | 136595 |
28/02/2022 | 100.50p | 102.00p | 100.00p | 101.00p | 83871 |
25/02/2022 | 101.50p | 102.00p | 101.00p | 101.50p | 163437 |
24/02/2022 | 102.00p | 102.00p | 100.36p | 101.00p | 141230 |
23/02/2022 | 102.50p | 104.50p | 102.00p | 102.00p | 101164 |
22/02/2022 | 105.00p | 105.00p | 102.00p | 102.00p | 105875 |
21/02/2022 | 105.50p | 107.50p | 103.50p | 104.50p | 205257 |
18/02/2022 | 105.50p | 107.50p | 105.50p | 106.00p | 55438 |
17/02/2022 | 109.00p | 109.00p | 105.50p | 106.00p | 117131 |
16/02/2022 | 107.00p | 108.00p | 107.00p | 107.00p | 77623 |
15/02/2022 | 107.00p | 108.00p | 107.00p | 107.50p | 82001 |
14/02/2022 | 107.50p | 108.50p | 107.00p | 107.50p | 334240 |
11/02/2022 | 108.00p | 109.35p | 107.50p | 107.50p | 91192 |
10/02/2022 | 108.00p | 110.00p | 108.00p | 109.00p | 160532 |
09/02/2022 | 107.50p | 109.50p | 107.50p | 109.50p | 147855 |
08/02/2022 | 107.50p | 108.50p | 107.50p | 108.00p | 62267 |
07/02/2022 | 108.50p | 109.87p | 107.50p | 108.00p | 430612 |
04/02/2022 | 109.00p | 109.89p | 108.83p | 109.00p | 112912 |
03/02/2022 | 108.00p | 110.24p | 108.00p | 109.00p | 158472 |
02/02/2022 | 108.00p | 110.50p | 108.00p | 109.50p | 180952 |
01/02/2022 | 109.50p | 111.00p | 108.62p | 109.00p | 181527 |
31/01/2022 | 111.50p | 112.00p | 108.00p | 108.00p | 143249 |
28/01/2022 | 111.50p | 112.50p | 110.50p | 111.00p | 198702 |
27/01/2022 | 112.00p | 112.90p | 110.00p | 112.00p | 230930 |
26/01/2022 | 110.00p | 111.95p | 110.00p | 111.00p | 113921 |
25/01/2022 | 110.00p | 112.00p | 110.00p | 110.00p | 210013 |
24/01/2022 | 111.00p | 112.00p | 110.00p | 111.00p | 151251 |
21/01/2022 | 110.50p | 111.50p | 110.29p | 110.50p | 123433 |
20/01/2022 | 110.50p | 110.50p | 109.91p | 110.50p | 87258 |
19/01/2022 | 110.50p | 110.99p | 109.00p | 109.50p | 274492 |
18/01/2022 | 109.00p | 110.00p | 108.75p | 110.00p | 197489 |
17/01/2022 | 107.50p | 109.50p | 107.50p | 109.50p | 211168 |
14/01/2022 | 108.00p | 109.00p | 107.00p | 107.00p | 56444 |
13/01/2022 | 108.00p | 108.70p | 106.50p | 106.50p | 45201 |
12/01/2022 | 107.50p | 109.00p | 107.50p | 107.50p | 50392 |
10/01/2022 | 108.00p | 109.00p | 107.50p | 108.00p | 86654 |
07/01/2022 | 108.00p | 109.00p | 107.50p | 108.25p | 80343 |
06/01/2022 | 108.50p | 108.50p | 107.50p | 108.00p | 91595 |
05/01/2022 | 108.50p | 108.55p | 107.50p | 107.50p | 48013 |
04/01/2022 | 109.50p | 109.50p | 107.50p | 107.50p | 78386 |
03/01/2022 | 109.00p | 109.50p | 108.00p | 108.50p | 48371 |
31/12/2021 | 109.00p | 109.50p | 108.00p | 108.50p | 48371 |
30/12/2021 | 108.50p | 110.16p | 107.50p | 109.00p | 51492 |
29/12/2021 | 110.50p | 111.00p | 108.00p | 109.75p | 68717 |
24/12/2021 | 109.00p | 110.60p | 108.50p | 110.50p | 114747 |
23/12/2021 | 110.50p | 110.50p | 108.50p | 110.50p | 60837 |
22/12/2021 | 109.50p | 110.00p | 109.30p | 109.50p | 49052 |
21/12/2021 | 110.00p | 110.50p | 108.50p | 110.50p | 162584 |
20/12/2021 | 110.00p | 110.00p | 108.00p | 109.00p | 193379 |
*Close Price adjusted for both dividends and splits