Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 187.50p | 193.50p | 181.11p | 184.00p | 71311 |
30/09/2022 | 184.00p | 193.68p | 181.00p | 187.50p | 90751 |
29/09/2022 | 190.00p | 192.34p | 180.50p | 184.00p | 73128 |
28/09/2022 | 201.50p | 201.50p | 185.51p | 190.00p | 84670 |
27/09/2022 | 201.50p | 201.90p | 198.00p | 201.50p | 24676 |
26/09/2022 | 201.50p | 202.50p | 198.14p | 201.50p | 8901 |
23/09/2022 | 201.50p | 204.50p | 198.14p | 201.50p | 21353 |
22/09/2022 | 197.50p | 205.00p | 197.50p | 201.50p | 22320 |
21/09/2022 | 206.50p | 206.50p | 197.20p | 197.50p | 57988 |
20/09/2022 | 206.50p | 208.80p | 203.14p | 206.50p | 13386 |
19/09/2022 | 206.50p | 209.90p | 205.50p | 206.50p | 18649 |
16/09/2022 | 206.50p | 209.90p | 205.50p | 206.50p | 18649 |
15/09/2022 | 206.50p | 210.00p | 204.05p | 206.50p | 16531 |
14/09/2022 | 208.50p | 211.45p | 204.90p | 206.50p | 19412 |
13/09/2022 | 214.00p | 222.00p | 205.00p | 208.50p | 119508 |
12/09/2022 | 205.00p | 217.92p | 205.00p | 214.00p | 129198 |
09/09/2022 | 202.50p | 205.00p | 200.00p | 204.00p | 102015 |
08/09/2022 | 202.00p | 205.45p | 198.00p | 202.50p | 87966 |
07/09/2022 | 205.00p | 208.90p | 198.20p | 202.00p | 53189 |
06/09/2022 | 205.00p | 208.90p | 204.20p | 205.00p | 38184 |
05/09/2022 | 207.50p | 210.00p | 203.00p | 205.00p | 35318 |
02/09/2022 | 197.50p | 212.00p | 195.00p | 207.50p | 89880 |
01/09/2022 | 203.50p | 208.00p | 197.50p | 197.50p | 70138 |
31/08/2022 | 202.50p | 205.00p | 196.00p | 203.50p | 46420 |
30/08/2022 | 207.50p | 210.00p | 202.00p | 202.50p | 69901 |
29/08/2022 | 198.50p | 210.00p | 198.50p | 207.50p | 73645 |
26/08/2022 | 198.50p | 210.00p | 198.50p | 207.50p | 73645 |
25/08/2022 | 200.00p | 201.80p | 197.10p | 198.50p | 73036 |
24/08/2022 | 192.50p | 204.00p | 192.50p | 200.00p | 127774 |
23/08/2022 | 193.50p | 195.99p | 190.25p | 192.50p | 33895 |
22/08/2022 | 182.50p | 197.00p | 182.50p | 193.50p | 83822 |
19/08/2022 | 182.50p | 184.75p | 181.00p | 182.50p | 37613 |
18/08/2022 | 182.50p | 185.00p | 181.60p | 182.50p | 57159 |
17/08/2022 | 182.50p | 185.00p | 181.60p | 182.50p | 43209 |
16/08/2022 | 182.50p | 185.00p | 180.00p | 185.00p | 176299 |
15/08/2022 | 181.50p | 185.21p | 178.25p | 182.50p | 110916 |
12/08/2022 | 182.50p | 185.00p | 180.10p | 182.50p | 67867 |
11/08/2022 | 188.00p | 188.00p | 178.10p | 182.50p | 50669 |
10/08/2022 | 189.00p | 193.00p | 183.00p | 188.00p | 28952 |
09/08/2022 | 180.00p | 190.14p | 180.00p | 189.00p | 184871 |
08/08/2022 | 180.00p | 185.00p | 178.00p | 181.00p | 13835 |
05/08/2022 | 180.00p | 185.00p | 176.80p | 180.00p | 18585 |
04/08/2022 | 180.00p | 184.50p | 178.50p | 184.50p | 15885 |
03/08/2022 | 185.50p | 188.00p | 178.00p | 180.00p | 26051 |
02/08/2022 | 185.50p | 188.50p | 183.12p | 185.50p | 24838 |
01/08/2022 | 181.50p | 188.95p | 179.00p | 185.50p | 39165 |
29/07/2022 | 180.50p | 185.00p | 178.35p | 181.50p | 90464 |
28/07/2022 | 177.50p | 181.50p | 176.50p | 180.50p | 40141 |
27/07/2022 | 177.50p | 179.15p | 176.60p | 177.50p | 58711 |
26/07/2022 | 177.50p | 179.75p | 175.00p | 177.50p | 61991 |
25/07/2022 | 177.50p | 180.00p | 176.00p | 177.50p | 81980 |
22/07/2022 | 185.00p | 185.00p | 175.00p | 178.00p | 54035 |
21/07/2022 | 185.00p | 185.00p | 180.50p | 185.00p | 12288 |
20/07/2022 | 185.00p | 185.90p | 181.00p | 185.00p | 177435 |
19/07/2022 | 185.00p | 186.48p | 180.50p | 185.00p | 48004 |
18/07/2022 | 185.00p | 187.00p | 180.10p | 185.00p | 13494 |
15/07/2022 | 182.50p | 182.95p | 180.00p | 182.50p | 11409 |
14/07/2022 | 182.50p | 184.40p | 180.20p | 182.50p | 22545 |
13/07/2022 | 185.00p | 185.00p | 178.00p | 182.50p | 64360 |
12/07/2022 | 186.50p | 188.00p | 182.00p | 184.00p | 21604 |
11/07/2022 | 188.00p | 195.00p | 185.00p | 186.50p | 114690 |
08/07/2022 | 187.50p | 189.80p | 186.55p | 188.00p | 29874 |
07/07/2022 | 190.50p | 190.50p | 186.45p | 188.00p | 24962 |
06/07/2022 | 192.50p | 193.00p | 187.35p | 190.50p | 26985 |
05/07/2022 | 192.50p | 195.00p | 190.30p | 192.50p | 20706 |
04/07/2022 | 192.50p | 195.00p | 191.51p | 192.50p | 24126 |
01/07/2022 | 192.50p | 193.16p | 191.40p | 192.50p | 4932 |
30/06/2022 | 196.00p | 196.00p | 191.60p | 192.50p | 23141 |
29/06/2022 | 196.50p | 199.00p | 195.10p | 196.00p | 24566 |
28/06/2022 | 194.50p | 198.00p | 193.60p | 196.00p | 12142 |
27/06/2022 | 198.50p | 198.80p | 192.25p | 194.50p | 44616 |
24/06/2022 | 198.00p | 199.84p | 195.00p | 198.00p | 56428 |
23/06/2022 | 200.50p | 201.00p | 197.00p | 198.00p | 33183 |
22/06/2022 | 201.50p | 201.50p | 198.00p | 200.50p | 23477 |
21/06/2022 | 201.50p | 201.50p | 198.00p | 201.50p | 17823 |
20/06/2022 | 201.50p | 202.49p | 198.00p | 201.50p | 17001 |
17/06/2022 | 201.50p | 202.49p | 198.35p | 201.50p | 19427 |
16/06/2022 | 201.50p | 205.00p | 198.40p | 201.50p | 41421 |
15/06/2022 | 203.50p | 204.78p | 198.35p | 201.50p | 22492 |
14/06/2022 | 202.50p | 208.00p | 200.25p | 203.50p | 14888 |
13/06/2022 | 208.50p | 208.70p | 201.00p | 204.00p | 55010 |
10/06/2022 | 208.50p | 209.85p | 207.00p | 208.50p | 55641 |
09/06/2022 | 208.50p | 209.49p | 207.00p | 207.00p | 61450 |
08/06/2022 | 216.50p | 224.00p | 205.25p | 206.50p | 97838 |
07/06/2022 | 204.00p | 206.50p | 203.34p | 206.50p | 26910 |
06/06/2022 | 197.50p | 205.00p | 196.29p | 204.00p | 82448 |
03/06/2022 | 193.00p | 202.00p | 191.00p | 197.50p | 60609 |
02/06/2022 | 193.00p | 202.00p | 191.00p | 197.50p | 60609 |
01/06/2022 | 193.00p | 202.00p | 191.00p | 197.50p | 60609 |
31/05/2022 | 193.00p | 194.60p | 191.08p | 193.00p | 56339 |
30/05/2022 | 193.00p | 195.00p | 192.50p | 193.00p | 29138 |
27/05/2022 | 192.50p | 194.00p | 192.50p | 193.00p | 14866 |
26/05/2022 | 189.00p | 194.00p | 187.00p | 192.50p | 19519 |
25/05/2022 | 193.50p | 194.20p | 185.25p | 189.00p | 21886 |
24/05/2022 | 199.00p | 201.00p | 191.00p | 193.50p | 59568 |
23/05/2022 | 199.00p | 202.00p | 196.85p | 199.00p | 27607 |
20/05/2022 | 196.50p | 199.90p | 193.14p | 199.00p | 48187 |
19/05/2022 | 197.00p | 197.75p | 193.00p | 196.50p | 5546 |
18/05/2022 | 197.00p | 198.30p | 196.26p | 197.00p | 8264 |
17/05/2022 | 197.50p | 199.00p | 195.00p | 197.00p | 17219 |
16/05/2022 | 199.00p | 201.40p | 196.70p | 197.50p | 10456 |
13/05/2022 | 197.00p | 202.20p | 194.00p | 197.00p | 30759 |
12/05/2022 | 199.00p | 202.00p | 194.30p | 197.00p | 47489 |
11/05/2022 | 195.00p | 200.00p | 195.00p | 200.00p | 31762 |
10/05/2022 | 191.50p | 196.96p | 187.00p | 196.00p | 45197 |
09/05/2022 | 198.50p | 202.00p | 190.00p | 191.50p | 95528 |
06/05/2022 | 198.50p | 201.80p | 197.51p | 198.50p | 19391 |
05/05/2022 | 201.50p | 202.40p | 196.80p | 198.50p | 21978 |
04/05/2022 | 200.00p | 215.00p | 199.90p | 201.50p | 72482 |
03/05/2022 | 200.00p | 205.00p | 199.10p | 200.00p | 27910 |
02/05/2022 | 197.50p | 205.00p | 195.00p | 200.00p | 58352 |
29/04/2022 | 197.50p | 205.00p | 195.00p | 200.00p | 58352 |
28/04/2022 | 192.50p | 200.00p | 192.10p | 197.50p | 112925 |
27/04/2022 | 189.00p | 194.95p | 187.00p | 192.50p | 146667 |
26/04/2022 | 189.00p | 192.00p | 187.55p | 189.00p | 15723 |
25/04/2022 | 189.00p | 192.00p | 186.00p | 189.00p | 31090 |
22/04/2022 | 189.00p | 192.00p | 186.00p | 187.00p | 46452 |
21/04/2022 | 182.50p | 194.50p | 182.50p | 190.00p | 34672 |
20/04/2022 | 178.50p | 185.00p | 175.00p | 182.50p | 38574 |
19/04/2022 | 182.50p | 184.00p | 175.00p | 178.50p | 65383 |
18/04/2022 | 189.50p | 190.40p | 180.00p | 185.00p | 72894 |
15/04/2022 | 189.50p | 190.40p | 180.00p | 185.00p | 72894 |
14/04/2022 | 189.50p | 190.40p | 180.00p | 185.00p | 72894 |
13/04/2022 | 190.00p | 191.80p | 188.00p | 189.50p | 23399 |
12/04/2022 | 187.50p | 192.50p | 187.50p | 190.00p | 118413 |
11/04/2022 | 190.00p | 192.80p | 185.00p | 186.50p | 38078 |
08/04/2022 | 180.00p | 194.00p | 173.00p | 191.00p | 207907 |
07/04/2022 | 172.50p | 176.20p | 171.81p | 176.00p | 43666 |
06/04/2022 | 171.50p | 174.80p | 170.00p | 172.50p | 8687 |
05/04/2022 | 170.00p | 173.00p | 170.00p | 171.50p | 19290 |
04/04/2022 | 170.00p | 173.00p | 170.00p | 170.00p | 17280 |
01/04/2022 | 171.00p | 174.85p | 170.00p | 170.00p | 47715 |
31/03/2022 | 166.00p | 171.50p | 164.77p | 171.00p | 70279 |
30/03/2022 | 162.50p | 169.76p | 161.65p | 166.00p | 9178 |
29/03/2022 | 162.50p | 165.00p | 161.23p | 162.50p | 23275 |
28/03/2022 | 158.50p | 164.90p | 156.12p | 162.50p | 33954 |
25/03/2022 | 158.00p | 160.00p | 157.78p | 158.50p | 19191 |
24/03/2022 | 158.00p | 159.50p | 156.00p | 158.00p | 49137 |
23/03/2022 | 158.00p | 159.96p | 156.04p | 158.00p | 36545 |
22/03/2022 | 165.00p | 165.00p | 155.05p | 158.00p | 124223 |
21/03/2022 | 165.00p | 166.96p | 163.00p | 165.00p | 29819 |
18/03/2022 | 165.00p | 165.24p | 163.30p | 165.00p | 9250 |
17/03/2022 | 166.50p | 166.50p | 163.00p | 165.00p | 11173 |
16/03/2022 | 157.50p | 168.60p | 157.00p | 166.50p | 102784 |
15/03/2022 | 157.50p | 159.11p | 155.05p | 157.50p | 28083 |
14/03/2022 | 154.50p | 160.00p | 154.50p | 157.50p | 20373 |
11/03/2022 | 146.50p | 158.00p | 144.67p | 154.50p | 95096 |
10/03/2022 | 147.50p | 148.00p | 144.00p | 146.50p | 37245 |
09/03/2022 | 147.50p | 148.63p | 145.00p | 147.50p | 59674 |
08/03/2022 | 148.50p | 148.50p | 143.00p | 147.50p | 66765 |
07/03/2022 | 147.50p | 148.50p | 140.00p | 148.50p | 104506 |
04/03/2022 | 162.50p | 163.50p | 145.75p | 147.50p | 84293 |
03/03/2022 | 175.50p | 175.50p | 162.50p | 162.50p | 122943 |
02/03/2022 | 175.50p | 175.50p | 173.00p | 175.50p | 11486 |
01/03/2022 | 178.50p | 178.71p | 175.00p | 176.50p | 57587 |
28/02/2022 | 177.50p | 181.00p | 175.75p | 178.50p | 38819 |
25/02/2022 | 176.50p | 178.82p | 176.00p | 177.50p | 43408 |
24/02/2022 | 179.00p | 179.00p | 175.00p | 176.50p | 30351 |
23/02/2022 | 178.50p | 182.95p | 178.50p | 179.00p | 12698 |
22/02/2022 | 178.50p | 182.00p | 175.00p | 178.50p | 42698 |
21/02/2022 | 177.50p | 183.00p | 177.15p | 182.50p | 68954 |
18/02/2022 | 177.50p | 180.00p | 175.61p | 177.50p | 55769 |
17/02/2022 | 177.50p | 179.45p | 175.25p | 177.50p | 12436 |
16/02/2022 | 177.50p | 179.45p | 175.25p | 177.50p | 26370 |
15/02/2022 | 177.50p | 178.27p | 175.25p | 177.50p | 19783 |
14/02/2022 | 177.50p | 178.45p | 175.00p | 177.50p | 69947 |
11/02/2022 | 177.50p | 178.89p | 175.25p | 177.50p | 27108 |
10/02/2022 | 175.00p | 178.20p | 173.55p | 177.50p | 445862 |
09/02/2022 | 176.00p | 178.89p | 173.23p | 175.00p | 99653 |
08/02/2022 | 177.50p | 179.00p | 170.00p | 176.00p | 10219 |
07/02/2022 | 177.50p | 179.00p | 175.00p | 177.00p | 30861 |
04/02/2022 | 177.50p | 178.90p | 175.10p | 177.50p | 10407 |
03/02/2022 | 182.50p | 182.89p | 176.00p | 177.50p | 34138 |
02/02/2022 | 182.50p | 184.72p | 180.00p | 182.50p | 48725 |
01/02/2022 | 176.50p | 185.00p | 175.96p | 182.50p | 81670 |
31/01/2022 | 176.00p | 179.45p | 173.00p | 176.50p | 99790 |
28/01/2022 | 176.50p | 178.00p | 175.00p | 175.00p | 103701 |
27/01/2022 | 176.50p | 180.00p | 174.00p | 177.50p | 77990 |
26/01/2022 | 176.50p | 180.00p | 175.10p | 176.50p | 102032 |
25/01/2022 | 176.50p | 177.50p | 173.25p | 176.50p | 88168 |
24/01/2022 | 176.50p | 179.00p | 172.50p | 176.50p | 134624 |
21/01/2022 | 170.00p | 179.00p | 162.50p | 175.00p | 140190 |
20/01/2022 | 167.50p | 174.00p | 165.00p | 170.00p | 111705 |
19/01/2022 | 161.00p | 169.00p | 161.00p | 166.50p | 58701 |
18/01/2022 | 161.00p | 164.60p | 158.00p | 161.00p | 39335 |
17/01/2022 | 166.00p | 169.50p | 162.50p | 166.50p | 37328 |
14/01/2022 | 166.00p | 169.33p | 163.55p | 166.00p | 22245 |
13/01/2022 | 166.00p | 166.00p | 163.00p | 166.00p | 7419 |
12/01/2022 | 166.00p | 166.18p | 164.55p | 166.00p | 10543 |
10/01/2022 | 166.00p | 166.98p | 162.34p | 166.00p | 11817 |
07/01/2022 | 166.00p | 166.00p | 162.50p | 166.00p | 42674 |
06/01/2022 | 163.50p | 168.00p | 162.00p | 166.00p | 38246 |
05/01/2022 | 163.50p | 165.80p | 163.22p | 163.50p | 16848 |
04/01/2022 | 166.00p | 170.00p | 163.00p | 163.50p | 58678 |
03/01/2022 | 166.00p | 167.75p | 162.00p | 166.00p | 2882 |
31/12/2021 | 166.00p | 167.75p | 162.00p | 166.00p | 2882 |
30/12/2021 | 164.00p | 168.80p | 162.00p | 166.00p | 53390 |
29/12/2021 | 164.00p | 168.00p | 162.55p | 164.00p | 18316 |
28/12/2021 | 160.50p | 166.00p | 158.00p | 164.00p | 47930 |
27/12/2021 | 160.50p | 166.00p | 158.00p | 164.00p | 47930 |
*Close Price adjusted for both dividends and splits