Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 0 |
13/10/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 0 |
12/10/2022 | 148.50p | 148.50p | 147.11p | 148.50p | 3500 |
11/10/2022 | 148.50p | 148.50p | 147.37p | 148.50p | 4442 |
10/10/2022 | 148.50p | 153.57p | 146.00p | 148.50p | 4634 |
07/10/2022 | 148.50p | 152.00p | 145.55p | 148.50p | 6806 |
06/10/2022 | 148.50p | 152.40p | 144.51p | 148.50p | 1325 |
05/10/2022 | 148.50p | 155.00p | 148.50p | 148.50p | 24700 |
04/10/2022 | 148.50p | 148.50p | 143.56p | 148.50p | 237 |
03/10/2022 | 148.50p | 152.14p | 142.65p | 148.50p | 43394 |
30/09/2022 | 146.00p | 148.50p | 146.00p | 148.50p | 0 |
29/09/2022 | 145.00p | 146.75p | 142.55p | 146.00p | 75065 |
28/09/2022 | 145.00p | 147.06p | 145.00p | 145.00p | 175202 |
27/09/2022 | 145.00p | 147.45p | 145.00p | 145.00p | 1018 |
26/09/2022 | 153.50p | 153.95p | 145.00p | 145.00p | 31874 |
23/09/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
22/09/2022 | 153.50p | 154.00p | 150.14p | 153.50p | 2027 |
21/09/2022 | 153.50p | 154.00p | 151.00p | 153.50p | 5652 |
20/09/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
19/09/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
16/09/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
15/09/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
14/09/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
13/09/2022 | 157.50p | 160.00p | 153.50p | 153.50p | 39572 |
12/09/2022 | 157.50p | 159.75p | 157.50p | 157.50p | 1410 |
09/09/2022 | 157.50p | 159.80p | 157.50p | 157.50p | 75386 |
08/09/2022 | 157.50p | 159.85p | 155.00p | 157.50p | 4800 |
07/09/2022 | 160.00p | 161.33p | 155.00p | 157.50p | 7444 |
06/09/2022 | 162.50p | 165.00p | 155.00p | 160.00p | 128294 |
05/09/2022 | 167.50p | 167.50p | 160.00p | 162.50p | 65335 |
02/09/2022 | 167.50p | 172.90p | 165.00p | 167.50p | 246145 |
01/09/2022 | 167.50p | 173.41p | 167.50p | 167.50p | 14600 |
31/08/2022 | 167.50p | 169.75p | 162.51p | 167.50p | 12292 |
30/08/2022 | 167.50p | 175.00p | 162.51p | 167.50p | 4812 |
29/08/2022 | 167.50p | 174.00p | 162.51p | 167.50p | 4147 |
26/08/2022 | 167.50p | 174.00p | 162.51p | 167.50p | 4147 |
25/08/2022 | 162.50p | 175.00p | 160.00p | 167.50p | 16590 |
24/08/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
23/08/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
22/08/2022 | 155.00p | 169.55p | 155.00p | 162.50p | 24092 |
19/08/2022 | 155.00p | 159.70p | 155.00p | 155.00p | 2294 |
18/08/2022 | 157.50p | 160.00p | 155.00p | 155.00p | 50050 |
17/08/2022 | 157.50p | 165.00p | 157.50p | 157.50p | 1912 |
16/08/2022 | 157.50p | 157.50p | 155.00p | 157.50p | 41219 |
15/08/2022 | 155.00p | 160.00p | 155.00p | 157.50p | 24645 |
12/08/2022 | 155.00p | 158.00p | 150.00p | 155.00p | 1003 |
11/08/2022 | 150.00p | 158.00p | 150.00p | 155.00p | 54671 |
10/08/2022 | 145.00p | 155.00p | 145.00p | 150.00p | 7250 |
09/08/2022 | 140.50p | 149.00p | 140.50p | 145.00p | 8500 |
08/08/2022 | 140.50p | 143.85p | 140.50p | 140.50p | 18065 |
05/08/2022 | 140.50p | 140.50p | 140.40p | 140.50p | 80000 |
04/08/2022 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
03/08/2022 | 140.50p | 143.85p | 136.50p | 140.50p | 77424 |
02/08/2022 | 140.50p | 144.00p | 140.50p | 140.50p | 1702 |
01/08/2022 | 135.00p | 145.00p | 135.00p | 140.50p | 14630 |
29/07/2022 | 135.00p | 139.70p | 133.78p | 135.00p | 219223 |
28/07/2022 | 132.50p | 135.00p | 130.00p | 132.50p | 390413 |
27/07/2022 | 132.50p | 134.85p | 132.50p | 132.50p | 1180 |
26/07/2022 | 135.00p | 135.00p | 132.50p | 132.50p | 1000 |
25/07/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
22/07/2022 | 135.00p | 138.50p | 135.00p | 135.00p | 1500 |
21/07/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
20/07/2022 | 135.00p | 138.80p | 135.00p | 135.00p | 1436 |
19/07/2022 | 135.00p | 139.00p | 132.51p | 135.00p | 4513 |
18/07/2022 | 135.00p | 139.45p | 135.00p | 135.00p | 4270 |
15/07/2022 | 132.50p | 137.49p | 132.50p | 135.00p | 16363 |
14/07/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/07/2022 | 135.00p | 136.20p | 131.41p | 135.00p | 472165 |
12/07/2022 | 135.00p | 136.25p | 135.00p | 135.00p | 4740 |
11/07/2022 | 135.00p | 136.50p | 131.30p | 135.00p | 7383 |
08/07/2022 | 135.00p | 137.00p | 135.00p | 135.00p | 1 |
07/07/2022 | 135.00p | 135.00p | 130.11p | 135.00p | 66250 |
06/07/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 75 |
05/07/2022 | 135.00p | 135.00p | 131.11p | 135.00p | 55000 |
04/07/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
01/07/2022 | 137.50p | 137.50p | 135.00p | 135.00p | 4000 |
30/06/2022 | 137.50p | 139.00p | 136.84p | 137.50p | 9720 |
29/06/2022 | 137.50p | 139.50p | 137.00p | 137.50p | 1946 |
28/06/2022 | 137.50p | 139.50p | 137.50p | 137.50p | 15000 |
27/06/2022 | 137.50p | 139.50p | 137.50p | 137.50p | 7210 |
24/06/2022 | 140.00p | 142.50p | 137.50p | 137.50p | 236466 |
23/06/2022 | 140.00p | 143.80p | 140.00p | 140.00p | 8420 |
22/06/2022 | 140.00p | 143.99p | 140.00p | 140.00p | 13930 |
21/06/2022 | 140.00p | 144.00p | 136.00p | 140.00p | 310718 |
20/06/2022 | 140.00p | 144.75p | 137.00p | 140.00p | 3999 |
17/06/2022 | 140.00p | 144.75p | 140.00p | 140.00p | 2150 |
16/06/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 10000 |
15/06/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 233188 |
14/06/2022 | 142.50p | 145.00p | 135.00p | 140.00p | 5006 |
13/06/2022 | 142.50p | 144.75p | 140.00p | 142.50p | 11020 |
10/06/2022 | 142.50p | 142.50p | 140.51p | 142.50p | 1500 |
09/06/2022 | 142.50p | 145.00p | 140.51p | 142.50p | 9591 |
08/06/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
07/06/2022 | 145.00p | 145.00p | 140.00p | 142.50p | 6480 |
06/06/2022 | 147.50p | 147.50p | 140.00p | 145.00p | 32930 |
03/06/2022 | 150.00p | 150.00p | 145.00p | 147.50p | 420795 |
02/06/2022 | 150.00p | 150.00p | 145.00p | 147.50p | 420795 |
01/06/2022 | 150.00p | 150.00p | 145.00p | 147.50p | 420795 |
31/05/2022 | 150.00p | 150.00p | 145.00p | 147.50p | 12972 |
30/05/2022 | 147.50p | 148.00p | 145.00p | 147.50p | 6370 |
27/05/2022 | 150.00p | 150.00p | 147.50p | 147.50p | 0 |
26/05/2022 | 150.00p | 150.00p | 145.10p | 147.50p | 35 |
25/05/2022 | 150.00p | 150.00p | 145.10p | 147.50p | 9630 |
24/05/2022 | 150.00p | 150.00p | 149.22p | 150.00p | 210 |
23/05/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 539 |
20/05/2022 | 150.00p | 150.00p | 145.60p | 150.00p | 13063 |
19/05/2022 | 150.00p | 150.00p | 149.00p | 150.00p | 1850 |
18/05/2022 | 150.00p | 150.00p | 145.20p | 150.00p | 2223 |
17/05/2022 | 150.00p | 150.00p | 145.00p | 150.00p | 3875 |
16/05/2022 | 150.00p | 151.75p | 146.60p | 150.00p | 3060 |
13/05/2022 | 150.00p | 151.75p | 147.00p | 150.00p | 13800 |
12/05/2022 | 150.00p | 150.00p | 145.00p | 147.50p | 82130 |
11/05/2022 | 150.00p | 153.50p | 149.55p | 150.00p | 4623 |
10/05/2022 | 150.00p | 153.50p | 150.00p | 150.00p | 42053 |
09/05/2022 | 150.00p | 160.00p | 149.01p | 150.00p | 48810 |
06/05/2022 | 150.00p | 155.00p | 149.01p | 150.00p | 4530 |
05/05/2022 | 150.00p | 153.00p | 148.10p | 150.00p | 2131 |
04/05/2022 | 150.00p | 154.49p | 146.55p | 150.00p | 3436 |
03/05/2022 | 140.00p | 150.00p | 140.00p | 150.00p | 71926 |
02/05/2022 | 140.00p | 142.00p | 140.00p | 140.00p | 2682 |
29/04/2022 | 140.00p | 142.00p | 140.00p | 140.00p | 2682 |
28/04/2022 | 140.00p | 142.14p | 140.00p | 140.00p | 41998 |
27/04/2022 | 140.00p | 144.30p | 139.11p | 140.00p | 8224 |
26/04/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
25/04/2022 | 140.00p | 142.34p | 138.65p | 140.00p | 32198 |
22/04/2022 | 140.00p | 140.00p | 138.65p | 140.00p | 1000 |
21/04/2022 | 142.50p | 143.95p | 140.00p | 140.00p | 4900 |
20/04/2022 | 142.50p | 143.20p | 140.01p | 142.50p | 738648 |
19/04/2022 | 140.00p | 145.00p | 139.00p | 140.50p | 114300 |
18/04/2022 | 140.00p | 145.00p | 137.50p | 140.00p | 368150 |
15/04/2022 | 140.00p | 145.00p | 137.50p | 140.00p | 368150 |
14/04/2022 | 140.00p | 145.00p | 137.50p | 140.00p | 368150 |
13/04/2022 | 140.00p | 140.00p | 136.66p | 140.00p | 44184 |
12/04/2022 | 130.00p | 142.45p | 120.00p | 140.00p | 102299 |
11/04/2022 | 121.50p | 121.50p | 121.00p | 121.00p | 15531 |
08/04/2022 | 122.50p | 124.00p | 121.02p | 121.50p | 10447 |
07/04/2022 | 122.50p | 125.00p | 122.50p | 122.50p | 141091 |
06/04/2022 | 130.00p | 130.00p | 121.00p | 122.50p | 7270 |
05/04/2022 | 137.50p | 137.50p | 125.00p | 130.00p | 51250 |
04/04/2022 | 137.50p | 137.90p | 135.10p | 137.50p | 11385 |
01/04/2022 | 137.50p | 138.85p | 135.51p | 137.50p | 6400 |
31/03/2022 | 137.50p | 139.20p | 137.50p | 137.50p | 55217 |
30/03/2022 | 132.50p | 139.90p | 130.71p | 137.50p | 315649 |
29/03/2022 | 132.50p | 134.85p | 130.00p | 132.50p | 69125 |
28/03/2022 | 135.00p | 135.00p | 129.61p | 132.50p | 276386 |
25/03/2022 | 144.00p | 144.00p | 132.00p | 135.00p | 30077 |
24/03/2022 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
23/03/2022 | 144.00p | 148.00p | 141.11p | 144.00p | 3188 |
22/03/2022 | 150.00p | 150.00p | 144.00p | 144.00p | 5250 |
21/03/2022 | 157.50p | 157.50p | 145.00p | 150.00p | 13970 |
18/03/2022 | 157.50p | 161.25p | 157.50p | 157.50p | 1059 |
17/03/2022 | 149.50p | 161.06p | 147.00p | 157.50p | 30643 |
16/03/2022 | 149.50p | 153.73p | 149.50p | 149.50p | 162 |
15/03/2022 | 149.50p | 153.73p | 149.50p | 149.50p | 1300 |
14/03/2022 | 149.50p | 154.00p | 149.50p | 149.50p | 459 |
11/03/2022 | 147.00p | 152.49p | 145.55p | 149.50p | 162691 |
10/03/2022 | 141.50p | 153.00p | 140.00p | 147.00p | 10520 |
09/03/2022 | 141.50p | 143.80p | 141.50p | 141.50p | 52384 |
08/03/2022 | 141.50p | 143.59p | 136.35p | 141.50p | 15849 |
07/03/2022 | 162.50p | 164.75p | 136.35p | 141.50p | 104688 |
04/03/2022 | 162.50p | 162.50p | 158.00p | 162.50p | 4947 |
03/03/2022 | 162.50p | 162.50p | 158.99p | 162.50p | 5515 |
02/03/2022 | 162.50p | 169.24p | 158.00p | 162.50p | 28548 |
01/03/2022 | 172.50p | 172.50p | 157.97p | 162.50p | 17593 |
28/02/2022 | 172.50p | 172.50p | 170.00p | 172.50p | 650 |
25/02/2022 | 172.50p | 179.25p | 172.50p | 172.50p | 2890 |
24/02/2022 | 185.00p | 185.00p | 166.63p | 172.50p | 27075 |
23/02/2022 | 190.00p | 194.00p | 185.31p | 190.00p | 10240 |
22/02/2022 | 185.00p | 199.00p | 184.10p | 190.00p | 70702 |
21/02/2022 | 187.50p | 188.00p | 183.71p | 185.00p | 12197 |
18/02/2022 | 187.50p | 190.00p | 182.00p | 183.00p | 8012 |
17/02/2022 | 185.00p | 190.00p | 185.00p | 187.50p | 26980 |
16/02/2022 | 175.00p | 185.00p | 175.00p | 185.00p | 10302 |
15/02/2022 | 175.00p | 179.00p | 173.10p | 175.00p | 3864 |
14/02/2022 | 175.00p | 179.70p | 173.00p | 175.00p | 8370 |
11/02/2022 | 175.00p | 178.90p | 172.86p | 175.00p | 45123 |
10/02/2022 | 160.00p | 190.00p | 157.53p | 175.00p | 202088 |
09/02/2022 | 152.50p | 164.00p | 152.00p | 160.00p | 48666 |
08/02/2022 | 152.50p | 152.50p | 150.55p | 152.50p | 672 |
07/02/2022 | 150.00p | 153.00p | 150.00p | 152.50p | 12899 |
04/02/2022 | 150.00p | 152.40p | 148.00p | 150.00p | 54915 |
03/02/2022 | 145.00p | 151.05p | 142.65p | 150.00p | 1762828 |
02/02/2022 | 131.00p | 147.49p | 131.00p | 145.00p | 92117 |
01/02/2022 | 145.00p | 145.00p | 131.00p | 131.00p | 53079 |
31/01/2022 | 145.00p | 145.00p | 140.00p | 145.00p | 22818 |
28/01/2022 | 152.50p | 159.00p | 140.00p | 145.00p | 148275 |
27/01/2022 | 145.00p | 159.00p | 139.00p | 155.00p | 268485 |
26/01/2022 | 162.50p | 164.85p | 145.00p | 145.00p | 138115 |
25/01/2022 | 167.50p | 167.50p | 135.00p | 160.00p | 190676 |
24/01/2022 | 205.00p | 205.00p | 160.00p | 167.50p | 355280 |
21/01/2022 | 216.00p | 216.00p | 205.00p | 205.00p | 6980 |
20/01/2022 | 218.50p | 220.00p | 212.00p | 216.00p | 6812 |
19/01/2022 | 218.50p | 219.50p | 212.00p | 218.50p | 6861 |
18/01/2022 | 220.00p | 220.00p | 212.91p | 218.50p | 14427 |
17/01/2022 | 202.50p | 223.90p | 202.50p | 220.00p | 1545920 |
14/01/2022 | 200.00p | 207.64p | 195.00p | 202.50p | 39405 |
13/01/2022 | 200.00p | 204.70p | 200.00p | 200.00p | 13674 |
12/01/2022 | 200.00p | 203.43p | 196.55p | 200.00p | 90958 |
10/01/2022 | 192.50p | 200.00p | 192.50p | 192.50p | 3145 |
07/01/2022 | 192.50p | 197.00p | 192.50p | 192.50p | 260 |
*Close Price adjusted for both dividends and splits