Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2021 | 149.50p | 153.00p | 148.00p | 149.50p | 292655 |
08/09/2021 | 149.00p | 149.00p | 148.00p | 149.00p | 26832 |
07/09/2021 | 149.00p | 149.00p | 145.00p | 149.00p | 14955 |
06/09/2021 | 149.00p | 149.50p | 148.00p | 149.00p | 44172 |
03/09/2021 | 149.00p | 149.00p | 148.00p | 149.00p | 6422 |
02/09/2021 | 149.00p | 150.00p | 148.00p | 149.00p | 48170 |
01/09/2021 | 148.50p | 149.00p | 148.00p | 149.00p | 27968 |
31/08/2021 | 148.50p | 150.00p | 148.00p | 148.50p | 28709 |
30/08/2021 | 148.50p | 149.00p | 148.04p | 148.50p | 14262 |
27/08/2021 | 148.50p | 149.00p | 148.04p | 148.50p | 14262 |
26/08/2021 | 148.50p | 149.00p | 148.05p | 148.50p | 2584 |
25/08/2021 | 148.50p | 148.50p | 148.00p | 148.50p | 70372 |
24/08/2021 | 149.00p | 149.00p | 148.00p | 148.50p | 16776 |
23/08/2021 | 149.00p | 150.00p | 148.04p | 149.00p | 27154 |
20/08/2021 | 148.50p | 152.00p | 148.00p | 149.00p | 34725 |
19/08/2021 | 149.50p | 149.50p | 148.00p | 148.00p | 42681 |
18/08/2021 | 150.50p | 151.00p | 148.00p | 149.00p | 32611 |
17/08/2021 | 151.50p | 153.00p | 148.00p | 150.50p | 40326 |
16/08/2021 | 152.00p | 153.00p | 150.00p | 153.00p | 38732 |
13/08/2021 | 152.00p | 152.00p | 150.00p | 152.00p | 9033 |
12/08/2021 | 152.50p | 152.50p | 150.00p | 152.00p | 49036 |
11/08/2021 | 153.50p | 153.50p | 148.00p | 152.50p | 64628 |
10/08/2021 | 153.50p | 155.00p | 152.00p | 155.00p | 49470 |
09/08/2021 | 152.50p | 153.95p | 150.50p | 152.50p | 17512 |
06/08/2021 | 152.50p | 152.50p | 150.50p | 152.50p | 14761 |
05/08/2021 | 152.50p | 152.50p | 150.55p | 152.50p | 23104 |
04/08/2021 | 152.50p | 155.00p | 150.50p | 152.50p | 21763 |
03/08/2021 | 152.50p | 155.00p | 150.00p | 152.50p | 43792 |
02/08/2021 | 152.50p | 155.00p | 151.00p | 152.50p | 347777 |
30/07/2021 | 151.00p | 153.00p | 150.00p | 151.00p | 45139 |
29/07/2021 | 151.00p | 153.00p | 149.50p | 151.00p | 59328 |
28/07/2021 | 150.50p | 153.00p | 146.50p | 151.00p | 74716 |
27/07/2021 | 150.00p | 151.75p | 149.20p | 150.50p | 31618 |
26/07/2021 | 150.00p | 152.00p | 148.00p | 150.00p | 185132 |
23/07/2021 | 146.50p | 150.00p | 145.00p | 148.50p | 344611 |
22/07/2021 | 143.00p | 145.00p | 142.00p | 144.00p | 121262 |
21/07/2021 | 141.50p | 143.00p | 140.10p | 143.00p | 124856 |
20/07/2021 | 141.50p | 145.00p | 140.00p | 140.00p | 1223976 |
19/07/2021 | 141.50p | 143.00p | 140.00p | 140.00p | 570122 |
16/07/2021 | 140.50p | 141.00p | 140.00p | 140.00p | 1297939 |
15/07/2021 | 140.50p | 140.50p | 140.00p | 140.00p | 125656 |
14/07/2021 | 141.00p | 141.00p | 140.00p | 140.50p | 304041 |
13/07/2021 | 141.00p | 141.00p | 140.00p | 141.00p | 34552 |
12/07/2021 | 141.00p | 141.00p | 140.00p | 141.00p | 25085 |
09/07/2021 | 141.00p | 141.00p | 140.00p | 141.00p | 36485 |
08/07/2021 | 141.00p | 142.00p | 140.00p | 141.00p | 38663 |
07/07/2021 | 141.00p | 141.00p | 140.00p | 141.00p | 5736 |
06/07/2021 | 141.00p | 141.00p | 140.00p | 140.50p | 46231 |
05/07/2021 | 141.00p | 141.00p | 140.00p | 141.00p | 25628 |
02/07/2021 | 141.00p | 141.00p | 140.10p | 141.00p | 37369 |
01/07/2021 | 141.00p | 141.50p | 140.00p | 141.00p | 39357 |
30/06/2021 | 142.50p | 144.00p | 140.00p | 141.00p | 363150 |
29/06/2021 | 142.50p | 142.50p | 140.00p | 142.00p | 47083 |
28/06/2021 | 142.50p | 142.50p | 140.00p | 142.00p | 20401 |
25/06/2021 | 142.50p | 142.50p | 140.00p | 142.00p | 36304 |
24/06/2021 | 142.50p | 142.50p | 140.10p | 142.00p | 26790 |
23/06/2021 | 142.50p | 142.50p | 140.10p | 142.00p | 3452 |
22/06/2021 | 142.50p | 144.00p | 140.08p | 142.00p | 48158 |
21/06/2021 | 142.50p | 142.50p | 140.00p | 142.00p | 15068 |
18/06/2021 | 144.00p | 144.00p | 140.00p | 142.00p | 53020 |
17/06/2021 | 144.00p | 148.00p | 140.00p | 142.00p | 153724 |
16/06/2021 | 144.00p | 145.00p | 141.41p | 145.00p | 58789 |
15/06/2021 | 144.00p | 147.00p | 143.00p | 145.00p | 62693 |
14/06/2021 | 144.00p | 146.10p | 142.00p | 145.00p | 56013 |
11/06/2021 | 145.50p | 148.00p | 144.17p | 145.00p | 46715 |
10/06/2021 | 143.50p | 147.90p | 143.00p | 145.50p | 55239 |
09/06/2021 | 145.50p | 147.33p | 143.38p | 143.50p | 51966 |
08/06/2021 | 152.50p | 153.00p | 143.18p | 150.00p | 30083 |
07/06/2021 | 152.50p | 154.00p | 150.00p | 152.00p | 45099 |
04/06/2021 | 151.00p | 158.00p | 150.00p | 152.00p | 91149 |
03/06/2021 | 155.00p | 155.00p | 150.00p | 151.00p | 86125 |
02/06/2021 | 155.00p | 159.00p | 151.00p | 155.00p | 56121 |
01/06/2021 | 157.50p | 160.00p | 153.00p | 155.00p | 200991 |
31/05/2021 | 155.00p | 160.00p | 150.00p | 153.00p | 145405 |
28/05/2021 | 155.00p | 160.00p | 150.00p | 153.00p | 145405 |
27/05/2021 | 162.50p | 162.50p | 150.00p | 156.00p | 411027 |
26/05/2021 | 158.00p | 159.00p | 154.50p | 154.50p | 37238 |
25/05/2021 | 158.00p | 160.00p | 156.20p | 158.00p | 16683 |
24/05/2021 | 157.50p | 160.00p | 155.00p | 158.00p | 102693 |
21/05/2021 | 157.50p | 160.00p | 155.00p | 157.50p | 60387 |
20/05/2021 | 153.50p | 155.00p | 151.86p | 153.50p | 4021695 |
19/05/2021 | 153.50p | 154.00p | 151.25p | 153.50p | 19644 |
18/05/2021 | 152.50p | 154.00p | 151.00p | 153.50p | 517789 |
17/05/2021 | 152.50p | 155.00p | 150.50p | 152.50p | 47352 |
14/05/2021 | 157.50p | 157.50p | 150.10p | 152.50p | 115884 |
13/05/2021 | 157.50p | 157.50p | 149.50p | 157.50p | 15773 |
12/05/2021 | 157.50p | 158.50p | 155.00p | 157.50p | 66226 |
11/05/2021 | 157.50p | 159.40p | 155.00p | 157.50p | 54810 |
10/05/2021 | 162.50p | 162.50p | 155.13p | 157.50p | 115629 |
07/05/2021 | 167.50p | 167.50p | 160.00p | 162.50p | 147562 |
06/05/2021 | 163.00p | 166.00p | 160.00p | 163.50p | 90749 |
05/05/2021 | 168.00p | 168.00p | 159.00p | 163.00p | 91805 |
04/05/2021 | 169.50p | 174.00p | 165.15p | 174.00p | 36882 |
03/05/2021 | 169.50p | 172.00p | 163.50p | 169.50p | 108385 |
30/04/2021 | 169.50p | 172.00p | 163.50p | 169.50p | 108385 |
29/04/2021 | 167.00p | 170.00p | 164.15p | 165.00p | 632460 |
28/04/2021 | 167.00p | 169.00p | 164.00p | 167.00p | 233285 |
27/04/2021 | 165.00p | 167.00p | 163.50p | 167.00p | 2855706 |
26/04/2021 | 162.50p | 169.90p | 160.00p | 165.00p | 102365 |
23/04/2021 | 162.50p | 165.00p | 160.75p | 165.00p | 21132 |
22/04/2021 | 162.50p | 163.00p | 160.00p | 162.50p | 82399 |
21/04/2021 | 162.50p | 165.00p | 160.00p | 161.00p | 59933 |
20/04/2021 | 165.50p | 168.00p | 160.00p | 160.00p | 130756 |
19/04/2021 | 170.50p | 178.00p | 163.00p | 165.50p | 53926 |
16/04/2021 | 169.50p | 173.00p | 169.00p | 170.50p | 19635 |
15/04/2021 | 158.50p | 173.00p | 158.50p | 169.50p | 98110 |
14/04/2021 | 160.00p | 160.00p | 153.00p | 158.50p | 237878 |
13/04/2021 | 166.00p | 168.69p | 157.17p | 161.00p | 120633 |
12/04/2021 | 172.50p | 177.00p | 162.25p | 166.00p | 75045 |
09/04/2021 | 173.50p | 173.50p | 170.10p | 172.50p | 12753 |
08/04/2021 | 173.50p | 173.50p | 170.00p | 173.50p | 56139 |
07/04/2021 | 173.50p | 174.00p | 170.00p | 173.00p | 86621 |
06/04/2021 | 173.50p | 178.00p | 170.15p | 173.50p | 614574 |
05/04/2021 | 173.50p | 175.74p | 170.00p | 173.50p | 28933 |
02/04/2021 | 173.50p | 175.74p | 170.00p | 173.50p | 28933 |
01/04/2021 | 173.50p | 175.74p | 170.00p | 173.50p | 28933 |
31/03/2021 | 173.50p | 173.50p | 170.00p | 173.50p | 25567 |
30/03/2021 | 173.50p | 177.00p | 170.00p | 173.50p | 33568 |
29/03/2021 | 173.50p | 178.00p | 171.80p | 173.50p | 22977 |
26/03/2021 | 173.50p | 176.81p | 170.00p | 173.50p | 29042 |
25/03/2021 | 175.00p | 177.00p | 173.09p | 173.50p | 43837 |
24/03/2021 | 176.50p | 182.00p | 173.33p | 175.00p | 28179 |
23/03/2021 | 176.50p | 180.00p | 173.00p | 176.50p | 43044 |
22/03/2021 | 175.00p | 178.50p | 170.00p | 176.00p | 355378 |
19/03/2021 | 175.00p | 180.00p | 169.00p | 172.50p | 37053 |
18/03/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 8839 |
17/03/2021 | 175.00p | 182.00p | 171.56p | 175.00p | 1130739 |
16/03/2021 | 174.00p | 175.00p | 171.25p | 175.00p | 101037 |
15/03/2021 | 175.00p | 175.00p | 170.25p | 172.00p | 1054513 |
12/03/2021 | 177.50p | 178.90p | 170.00p | 175.00p | 1015501 |
11/03/2021 | 168.00p | 170.00p | 166.88p | 168.00p | 17991 |
10/03/2021 | 168.00p | 170.05p | 166.88p | 168.00p | 28638 |
09/03/2021 | 170.50p | 170.91p | 166.20p | 168.00p | 84538 |
08/03/2021 | 172.50p | 174.00p | 166.45p | 170.00p | 39704 |
05/03/2021 | 174.00p | 178.39p | 170.00p | 172.50p | 26936 |
04/03/2021 | 178.50p | 187.00p | 172.00p | 174.00p | 81897 |
03/03/2021 | 173.50p | 183.36p | 172.00p | 178.50p | 99212 |
02/03/2021 | 166.00p | 176.30p | 163.20p | 173.50p | 381155 |
01/03/2021 | 167.50p | 174.93p | 162.10p | 166.00p | 96286 |
26/02/2021 | 165.00p | 165.00p | 161.60p | 162.50p | 738745 |
25/02/2021 | 165.00p | 169.00p | 163.00p | 165.00p | 23399 |
24/02/2021 | 167.00p | 170.00p | 160.70p | 165.00p | 86090 |
23/02/2021 | 169.50p | 171.24p | 163.55p | 167.00p | 107653 |
22/02/2021 | 178.00p | 181.00p | 170.00p | 171.50p | 249689 |
19/02/2021 | 182.50p | 184.00p | 175.00p | 180.00p | 77976 |
18/02/2021 | 182.50p | 185.00p | 180.00p | 185.00p | 72875 |
17/02/2021 | 175.50p | 185.00p | 175.50p | 184.00p | 139392 |
16/02/2021 | 173.00p | 178.00p | 168.00p | 175.50p | 63782 |
15/02/2021 | 176.50p | 176.70p | 168.00p | 171.50p | 106776 |
12/02/2021 | 185.00p | 185.00p | 173.00p | 176.50p | 85578 |
11/02/2021 | 185.00p | 190.00p | 180.00p | 180.00p | 131985 |
10/02/2021 | 169.00p | 185.00p | 169.00p | 182.00p | 211612 |
09/02/2021 | 155.00p | 169.88p | 155.00p | 167.50p | 357829 |
08/02/2021 | 155.00p | 160.00p | 152.15p | 155.00p | 467872 |
05/02/2021 | 154.00p | 160.00p | 152.30p | 155.00p | 38879 |
04/02/2021 | 159.00p | 161.00p | 151.50p | 160.00p | 177610 |
03/02/2021 | 162.50p | 165.00p | 157.00p | 160.00p | 457126 |
02/02/2021 | 159.00p | 162.50p | 157.00p | 160.00p | 604676 |
01/02/2021 | 151.00p | 162.55p | 149.50p | 158.50p | 367625 |
29/01/2021 | 147.50p | 155.00p | 147.50p | 152.50p | 363685 |
28/01/2021 | 150.00p | 155.00p | 145.00p | 150.00p | 201416 |
27/01/2021 | 150.00p | 155.00p | 145.00p | 150.00p | 164911 |
26/01/2021 | 150.00p | 152.87p | 145.00p | 150.00p | 96610 |
25/01/2021 | 152.50p | 155.00p | 145.00p | 155.00p | 119729 |
22/01/2021 | 155.00p | 157.50p | 150.00p | 152.50p | 427286 |
21/01/2021 | 152.50p | 160.00p | 137.00p | 156.00p | 333272 |
20/01/2021 | 167.50p | 170.00p | 155.00p | 157.50p | 149300 |
19/01/2021 | 155.00p | 160.00p | 146.15p | 159.00p | 366247 |
18/01/2021 | 142.50p | 150.00p | 141.25p | 150.00p | 488674 |
15/01/2021 | 125.00p | 145.00p | 122.00p | 144.00p | 643136 |
14/01/2021 | 127.50p | 130.00p | 121.00p | 126.00p | 876680 |
13/01/2021 | 119.50p | 120.00p | 115.00p | 117.50p | 44184 |
12/01/2021 | 119.50p | 124.00p | 117.16p | 119.50p | 111884 |
11/01/2021 | 118.00p | 124.00p | 117.00p | 118.00p | 117052 |
08/01/2021 | 117.50p | 119.20p | 117.00p | 118.00p | 93200 |
07/01/2021 | 117.50p | 120.00p | 117.00p | 120.00p | 141591 |
06/01/2021 | 109.50p | 123.30p | 109.50p | 116.00p | 372080 |
05/01/2021 | 112.50p | 115.00p | 108.25p | 115.00p | 391257 |
04/01/2021 | 112.50p | 115.00p | 110.00p | 112.50p | 494945 |
01/01/2021 | 112.50p | 113.85p | 110.00p | 112.50p | 15977 |
31/12/2020 | 112.50p | 113.85p | 110.00p | 112.50p | 15977 |
30/12/2020 | 115.00p | 116.13p | 110.00p | 112.50p | 40747 |
29/12/2020 | 115.00p | 118.75p | 111.00p | 115.00p | 54362 |
28/12/2020 | 115.00p | 120.00p | 112.00p | 115.00p | 7965 |
25/12/2020 | 115.00p | 120.00p | 112.00p | 115.00p | 7965 |
24/12/2020 | 115.00p | 120.00p | 112.00p | 115.00p | 7965 |
23/12/2020 | 115.00p | 119.00p | 110.10p | 115.00p | 134380 |
22/12/2020 | 117.50p | 117.50p | 115.00p | 117.50p | 28781 |
21/12/2020 | 117.50p | 120.00p | 115.00p | 115.00p | 2966 |
18/12/2020 | 117.50p | 120.00p | 115.00p | 120.00p | 30441 |
17/12/2020 | 117.50p | 120.00p | 115.00p | 117.50p | 11668 |
16/12/2020 | 120.00p | 121.90p | 116.00p | 117.50p | 14999 |
15/12/2020 | 120.00p | 124.50p | 120.00p | 120.00p | 149401 |
14/12/2020 | 122.50p | 122.85p | 116.00p | 117.00p | 51598 |
11/12/2020 | 125.00p | 130.00p | 119.38p | 120.00p | 125120 |
10/12/2020 | 117.50p | 130.00p | 117.50p | 130.00p | 83064 |
09/12/2020 | 97.50p | 120.00p | 97.50p | 117.50p | 822178 |
08/12/2020 | 139.00p | 140.00p | 135.00p | 140.00p | 14013 |
07/12/2020 | 143.00p | 143.00p | 138.00p | 140.00p | 30302 |
04/12/2020 | 148.50p | 153.00p | 140.00p | 143.00p | 101713 |
*Close Price adjusted for both dividends and splits