Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2021 | 105.50p | 105.50p | 104.99p | 105.50p | 464 |
16/12/2021 | 104.50p | 105.50p | 102.10p | 105.50p | 18602 |
15/12/2021 | 106.50p | 106.84p | 102.00p | 104.50p | 39468 |
14/12/2021 | 105.50p | 107.00p | 104.00p | 106.50p | 26085 |
13/12/2021 | 100.50p | 110.00p | 100.50p | 103.00p | 113540 |
10/12/2021 | 97.50p | 102.95p | 97.50p | 100.50p | 141910 |
09/12/2021 | 98.50p | 103.00p | 96.10p | 97.50p | 532021 |
08/12/2021 | 107.50p | 109.11p | 95.25p | 98.50p | 814571 |
07/12/2021 | 108.00p | 110.00p | 95.00p | 108.00p | 431838 |
06/12/2021 | 111.00p | 112.00p | 106.00p | 108.00p | 26087 |
03/12/2021 | 111.00p | 111.40p | 110.00p | 111.00p | 20747 |
02/12/2021 | 112.00p | 112.00p | 110.00p | 111.00p | 26684 |
01/12/2021 | 111.00p | 115.00p | 110.20p | 112.00p | 143010 |
30/11/2021 | 114.50p | 114.50p | 111.00p | 111.00p | 15908 |
29/11/2021 | 114.50p | 116.50p | 114.00p | 114.50p | 7658 |
26/11/2021 | 121.50p | 122.00p | 113.00p | 114.50p | 103073 |
25/11/2021 | 120.00p | 122.00p | 118.00p | 121.50p | 79593 |
24/11/2021 | 119.50p | 119.89p | 119.00p | 119.50p | 14106 |
23/11/2021 | 122.50p | 122.50p | 119.50p | 119.50p | 18962 |
22/11/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 23415 |
19/11/2021 | 122.50p | 122.50p | 122.20p | 122.50p | 1500 |
18/11/2021 | 124.00p | 124.00p | 122.00p | 122.50p | 845 |
17/11/2021 | 125.50p | 127.00p | 122.00p | 124.00p | 20001 |
16/11/2021 | 126.50p | 126.50p | 125.50p | 125.50p | 5000 |
15/11/2021 | 127.50p | 127.94p | 126.00p | 126.50p | 19621 |
12/11/2021 | 125.50p | 128.00p | 124.30p | 127.50p | 60577 |
11/11/2021 | 124.50p | 126.75p | 123.00p | 125.50p | 25290 |
10/11/2021 | 122.00p | 125.75p | 120.00p | 124.50p | 48497 |
09/11/2021 | 125.00p | 126.00p | 121.25p | 122.00p | 117723 |
08/11/2021 | 125.00p | 125.00p | 123.30p | 125.00p | 11777 |
05/11/2021 | 125.00p | 125.00p | 121.72p | 125.00p | 28795 |
04/11/2021 | 121.50p | 126.80p | 120.30p | 125.00p | 62469 |
03/11/2021 | 127.50p | 128.00p | 120.25p | 121.50p | 128291 |
02/11/2021 | 146.50p | 146.50p | 126.75p | 127.50p | 192297 |
01/11/2021 | 139.00p | 143.00p | 138.55p | 140.50p | 23846 |
29/10/2021 | 141.50p | 141.50p | 139.00p | 139.00p | 2846 |
28/10/2021 | 141.50p | 141.50p | 140.00p | 141.50p | 26555 |
27/10/2021 | 143.50p | 143.70p | 140.10p | 141.50p | 8684 |
26/10/2021 | 143.50p | 144.20p | 141.00p | 143.50p | 20711 |
25/10/2021 | 140.00p | 144.00p | 138.08p | 143.50p | 56968 |
22/10/2021 | 142.50p | 142.50p | 138.14p | 140.00p | 7112 |
21/10/2021 | 142.50p | 142.50p | 138.00p | 142.50p | 37570 |
20/10/2021 | 143.00p | 143.00p | 140.00p | 140.00p | 43009 |
19/10/2021 | 143.50p | 143.70p | 141.00p | 143.00p | 29190 |
18/10/2021 | 143.50p | 144.00p | 142.10p | 143.50p | 8368 |
15/10/2021 | 141.50p | 145.00p | 141.50p | 143.00p | 111853 |
14/10/2021 | 135.50p | 142.00p | 135.24p | 141.50p | 40084 |
13/10/2021 | 135.50p | 137.90p | 133.00p | 135.50p | 26093 |
12/10/2021 | 138.50p | 138.50p | 132.04p | 135.50p | 73081 |
11/10/2021 | 140.50p | 140.50p | 137.00p | 138.50p | 14971 |
08/10/2021 | 140.50p | 140.96p | 139.20p | 140.00p | 8619 |
07/10/2021 | 140.50p | 140.50p | 133.10p | 140.50p | 5118 |
06/10/2021 | 140.50p | 141.00p | 139.06p | 140.50p | 5311 |
05/10/2021 | 139.00p | 140.50p | 138.10p | 140.50p | 22153 |
04/10/2021 | 138.00p | 139.76p | 137.70p | 139.00p | 36440 |
01/10/2021 | 139.50p | 139.50p | 136.00p | 138.00p | 22432 |
30/09/2021 | 142.00p | 142.00p | 139.00p | 139.50p | 25017 |
29/09/2021 | 142.00p | 142.90p | 139.00p | 142.00p | 202992 |
28/09/2021 | 145.00p | 145.00p | 142.00p | 142.00p | 15877 |
27/09/2021 | 145.50p | 148.00p | 142.10p | 145.00p | 37812 |
24/09/2021 | 144.50p | 144.50p | 142.10p | 144.50p | 6343 |
23/09/2021 | 142.50p | 144.50p | 141.06p | 144.50p | 22040 |
22/09/2021 | 142.50p | 144.00p | 142.00p | 142.50p | 33972 |
21/09/2021 | 139.50p | 145.00p | 139.50p | 142.50p | 32749 |
20/09/2021 | 146.00p | 147.00p | 138.00p | 139.50p | 53774 |
17/09/2021 | 146.00p | 146.00p | 145.00p | 146.00p | 4790 |
16/09/2021 | 146.00p | 146.40p | 145.00p | 146.00p | 5184 |
15/09/2021 | 148.00p | 148.00p | 145.00p | 146.00p | 5671 |
14/09/2021 | 147.00p | 147.00p | 146.04p | 147.00p | 5254 |
13/09/2021 | 146.50p | 147.00p | 146.00p | 147.00p | 38419 |
10/09/2021 | 146.50p | 146.50p | 145.06p | 146.50p | 21 |
09/09/2021 | 146.50p | 147.00p | 145.50p | 146.50p | 5500 |
08/09/2021 | 149.00p | 149.00p | 145.10p | 146.50p | 5181 |
07/09/2021 | 152.00p | 154.00p | 148.00p | 149.00p | 56174 |
06/09/2021 | 142.00p | 146.90p | 142.00p | 146.50p | 69382 |
03/09/2021 | 142.50p | 147.00p | 139.00p | 142.00p | 22982 |
02/09/2021 | 142.50p | 142.50p | 140.00p | 142.50p | 28511 |
01/09/2021 | 144.00p | 147.00p | 140.10p | 142.50p | 19460 |
31/08/2021 | 146.50p | 148.00p | 142.00p | 144.00p | 30409 |
30/08/2021 | 146.50p | 146.50p | 145.00p | 146.50p | 16257 |
27/08/2021 | 146.50p | 146.50p | 145.00p | 146.50p | 16257 |
26/08/2021 | 146.00p | 148.00p | 145.35p | 146.50p | 54 |
25/08/2021 | 146.00p | 146.00p | 145.30p | 146.00p | 8729 |
24/08/2021 | 146.00p | 146.60p | 145.00p | 146.00p | 21784 |
23/08/2021 | 146.50p | 147.00p | 145.00p | 146.00p | 21730 |
20/08/2021 | 146.50p | 146.50p | 146.00p | 146.50p | 5036 |
19/08/2021 | 147.00p | 147.00p | 146.00p | 146.00p | 8075 |
18/08/2021 | 145.50p | 148.00p | 145.50p | 147.00p | 14047 |
17/08/2021 | 145.50p | 146.40p | 144.10p | 145.50p | 22754 |
16/08/2021 | 147.00p | 148.00p | 143.00p | 145.50p | 29045 |
13/08/2021 | 146.50p | 148.00p | 146.10p | 147.00p | 12378 |
12/08/2021 | 146.50p | 146.90p | 145.00p | 146.50p | 56968 |
11/08/2021 | 149.50p | 150.00p | 144.00p | 146.50p | 11786 |
10/08/2021 | 149.50p | 149.80p | 149.00p | 149.50p | 6404 |
09/08/2021 | 154.00p | 154.00p | 149.33p | 149.50p | 36275 |
06/08/2021 | 153.50p | 155.00p | 152.00p | 154.00p | 160523 |
05/08/2021 | 150.50p | 152.00p | 149.00p | 151.50p | 40630 |
04/08/2021 | 149.50p | 152.00p | 146.00p | 150.50p | 30581 |
03/08/2021 | 149.00p | 150.00p | 143.55p | 149.50p | 27680 |
02/08/2021 | 149.00p | 155.00p | 149.00p | 150.00p | 76202 |
30/07/2021 | 154.00p | 154.40p | 147.00p | 149.00p | 46607 |
29/07/2021 | 162.50p | 162.50p | 147.50p | 153.00p | 144574 |
28/07/2021 | 179.00p | 179.96p | 160.00p | 162.50p | 112712 |
27/07/2021 | 172.50p | 179.58p | 172.00p | 174.00p | 34741 |
26/07/2021 | 160.00p | 175.20p | 160.00p | 172.50p | 51849 |
23/07/2021 | 158.50p | 162.00p | 158.22p | 160.00p | 11346 |
22/07/2021 | 155.50p | 162.00p | 153.10p | 158.50p | 77368 |
21/07/2021 | 158.50p | 160.00p | 153.00p | 155.50p | 21438 |
20/07/2021 | 158.50p | 158.90p | 155.00p | 158.50p | 1709 |
19/07/2021 | 163.50p | 163.50p | 155.00p | 158.50p | 31636 |
16/07/2021 | 163.50p | 163.50p | 159.00p | 163.50p | 9737 |
15/07/2021 | 163.50p | 163.50p | 162.00p | 163.50p | 8519 |
14/07/2021 | 163.00p | 163.50p | 163.00p | 163.50p | 3835 |
13/07/2021 | 161.00p | 164.00p | 155.00p | 163.00p | 59189 |
12/07/2021 | 163.50p | 166.00p | 156.20p | 161.00p | 46596 |
09/07/2021 | 168.00p | 168.00p | 161.35p | 164.00p | 64700 |
08/07/2021 | 172.50p | 172.50p | 162.83p | 168.00p | 12445 |
07/07/2021 | 172.50p | 172.50p | 166.71p | 172.50p | 1644 |
06/07/2021 | 173.50p | 173.59p | 168.00p | 172.50p | 8970 |
05/07/2021 | 173.50p | 174.95p | 171.35p | 173.50p | 14322 |
02/07/2021 | 176.50p | 176.50p | 171.35p | 173.50p | 8048 |
01/07/2021 | 167.00p | 179.70p | 167.00p | 176.50p | 46842 |
30/06/2021 | 169.00p | 170.87p | 165.00p | 167.00p | 43167 |
29/06/2021 | 171.00p | 172.00p | 163.00p | 169.00p | 44167 |
28/06/2021 | 175.50p | 176.00p | 170.00p | 171.00p | 47534 |
25/06/2021 | 172.00p | 178.51p | 170.00p | 175.50p | 20935 |
24/06/2021 | 172.00p | 173.95p | 170.68p | 172.00p | 26149 |
23/06/2021 | 171.00p | 174.00p | 168.75p | 172.00p | 14367 |
22/06/2021 | 177.50p | 177.65p | 170.00p | 171.00p | 18394 |
21/06/2021 | 180.00p | 180.00p | 176.00p | 177.50p | 6775 |
18/06/2021 | 172.50p | 181.43p | 170.75p | 180.00p | 33679 |
17/06/2021 | 183.00p | 183.50p | 170.10p | 172.50p | 55373 |
16/06/2021 | 190.00p | 190.00p | 176.10p | 183.00p | 70708 |
15/06/2021 | 190.00p | 190.00p | 188.00p | 190.00p | 1000 |
14/06/2021 | 189.50p | 191.96p | 188.08p | 190.00p | 28155 |
11/06/2021 | 179.50p | 191.00p | 178.40p | 189.50p | 50283 |
10/06/2021 | 182.00p | 183.00p | 176.10p | 180.50p | 53460 |
09/06/2021 | 186.00p | 189.00p | 176.00p | 182.00p | 124985 |
08/06/2021 | 206.50p | 206.50p | 185.00p | 187.00p | 139938 |
07/06/2021 | 216.50p | 219.50p | 205.00p | 207.00p | 118796 |
04/06/2021 | 213.00p | 230.00p | 211.40p | 215.00p | 145398 |
03/06/2021 | 207.00p | 215.00p | 207.00p | 213.00p | 61788 |
02/06/2021 | 201.50p | 210.00p | 200.00p | 207.00p | 85054 |
01/06/2021 | 193.00p | 210.00p | 193.00p | 201.50p | 101251 |
31/05/2021 | 196.00p | 196.00p | 192.10p | 193.00p | 97457 |
28/05/2021 | 196.00p | 196.00p | 192.10p | 193.00p | 97457 |
27/05/2021 | 182.00p | 198.00p | 182.00p | 196.00p | 135098 |
26/05/2021 | 182.00p | 184.00p | 181.28p | 182.00p | 20832 |
25/05/2021 | 175.50p | 183.00p | 175.50p | 182.00p | 68986 |
24/05/2021 | 166.00p | 175.70p | 165.76p | 175.50p | 54225 |
21/05/2021 | 161.50p | 167.00p | 161.50p | 167.00p | 33455 |
20/05/2021 | 164.50p | 167.00p | 160.20p | 161.50p | 32501 |
19/05/2021 | 169.50p | 170.00p | 164.50p | 164.50p | 21112 |
18/05/2021 | 168.50p | 170.00p | 168.50p | 169.50p | 29480 |
17/05/2021 | 166.00p | 170.50p | 166.00p | 168.50p | 49021 |
14/05/2021 | 167.50p | 167.50p | 165.00p | 166.00p | 13769 |
13/05/2021 | 172.50p | 175.00p | 166.00p | 167.50p | 34014 |
12/05/2021 | 173.50p | 175.00p | 172.25p | 173.50p | 17207 |
11/05/2021 | 177.50p | 177.50p | 171.00p | 174.00p | 104122 |
10/05/2021 | 170.50p | 180.00p | 170.18p | 178.50p | 69080 |
07/05/2021 | 168.00p | 171.00p | 166.80p | 170.50p | 94019 |
06/05/2021 | 171.00p | 174.00p | 165.00p | 168.00p | 45961 |
05/05/2021 | 169.00p | 170.00p | 158.48p | 166.50p | 159279 |
04/05/2021 | 174.00p | 176.00p | 168.00p | 168.00p | 89158 |
03/05/2021 | 175.00p | 176.00p | 172.00p | 174.00p | 97212 |
30/04/2021 | 175.00p | 176.00p | 172.00p | 174.00p | 97212 |
29/04/2021 | 174.50p | 178.00p | 173.75p | 175.00p | 315114 |
28/04/2021 | 158.50p | 176.00p | 158.00p | 174.50p | 359433 |
27/04/2021 | 161.50p | 162.00p | 155.10p | 158.50p | 142695 |
26/04/2021 | 163.50p | 171.00p | 161.00p | 161.50p | 259879 |
23/04/2021 | 155.50p | 165.00p | 155.50p | 165.00p | 314258 |
22/04/2021 | 143.50p | 156.50p | 143.50p | 156.00p | 1001268 |
21/04/2021 | 137.00p | 137.00p | 137.00p | 137.00p | 20000 |
20/04/2021 | 138.00p | 138.00p | 135.00p | 137.00p | 16825 |
19/04/2021 | 134.50p | 138.00p | 132.00p | 138.00p | 70936 |
16/04/2021 | 134.50p | 135.80p | 133.06p | 134.50p | 43107 |
15/04/2021 | 133.00p | 137.00p | 133.00p | 134.50p | 14080 |
14/04/2021 | 136.50p | 137.00p | 132.00p | 133.00p | 43862 |
13/04/2021 | 134.00p | 136.86p | 132.10p | 136.50p | 52306 |
12/04/2021 | 135.00p | 135.00p | 130.10p | 135.00p | 36618 |
09/04/2021 | 135.50p | 135.50p | 134.00p | 135.00p | 17278 |
08/04/2021 | 135.50p | 136.00p | 133.00p | 134.00p | 19880 |
07/04/2021 | 135.50p | 135.50p | 134.00p | 135.50p | 21749 |
06/04/2021 | 137.00p | 137.00p | 134.00p | 135.00p | 15444 |
05/04/2021 | 138.00p | 138.00p | 134.00p | 137.00p | 21231 |
02/04/2021 | 138.00p | 138.00p | 134.00p | 137.00p | 21231 |
01/04/2021 | 138.00p | 138.00p | 134.00p | 137.00p | 21231 |
31/03/2021 | 138.00p | 138.00p | 135.00p | 135.00p | 6421 |
30/03/2021 | 139.00p | 139.00p | 134.00p | 139.00p | 84123 |
29/03/2021 | 139.00p | 139.00p | 136.00p | 139.00p | 9146 |
26/03/2021 | 139.00p | 142.00p | 136.00p | 139.00p | 6015 |
25/03/2021 | 136.00p | 139.00p | 135.00p | 139.00p | 41037 |
24/03/2021 | 136.00p | 136.05p | 135.00p | 136.00p | 37252 |
23/03/2021 | 136.50p | 136.50p | 135.00p | 136.00p | 128834 |
22/03/2021 | 136.50p | 137.00p | 135.00p | 137.00p | 36095 |
19/03/2021 | 136.50p | 136.50p | 135.03p | 136.50p | 7624 |
18/03/2021 | 136.50p | 138.00p | 135.03p | 136.50p | 3782 |
17/03/2021 | 136.00p | 137.00p | 135.00p | 136.50p | 12984 |
16/03/2021 | 136.50p | 138.00p | 135.00p | 138.00p | 55752 |
15/03/2021 | 136.50p | 139.50p | 135.00p | 139.50p | 22368 |
*Close Price adjusted for both dividends and splits