Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 160.00p | 151.50p | 149.12p | 151.50p | 10284 |
29/09/2022 | 160.00p | 151.00p | 149.80p | 151.00p | 8000 |
28/09/2022 | 160.00p | 160.00p | 152.55p | 154.50p | 13378 |
27/09/2022 | 160.00p | 164.50p | 160.00p | 164.50p | 696 |
26/09/2022 | 160.00p | 166.00p | 160.00p | 164.50p | 1102 |
23/09/2022 | 162.00p | 165.00p | 163.31p | 165.00p | 997 |
22/09/2022 | 162.00p | 165.00p | 161.00p | 165.00p | 700 |
21/09/2022 | 162.00p | 165.00p | 164.00p | 164.00p | 15 |
20/09/2022 | 162.00p | 170.00p | 160.00p | 163.00p | 6150 |
19/09/2022 | 162.00p | 167.12p | 165.00p | 165.00p | 10200 |
16/09/2022 | 162.00p | 167.12p | 165.00p | 165.00p | 10200 |
15/09/2022 | 162.00p | 167.00p | 165.00p | 167.00p | 0 |
14/09/2022 | 162.00p | 165.00p | 165.00p | 165.00p | 1800 |
13/09/2022 | 162.00p | 165.50p | 161.00p | 165.50p | 9103 |
12/09/2022 | 162.00p | 166.50p | 161.00p | 166.50p | 5538 |
09/09/2022 | 162.00p | 165.00p | 165.00p | 165.00p | 0 |
08/09/2022 | 162.00p | 170.00p | 161.00p | 165.00p | 17785 |
07/09/2022 | 162.00p | 165.00p | 161.00p | 165.00p | 6759 |
06/09/2022 | 162.00p | 165.00p | 165.00p | 165.00p | 0 |
05/09/2022 | 162.00p | 166.00p | 161.00p | 165.00p | 326 |
02/09/2022 | 162.00p | 165.00p | 160.00p | 161.50p | 46452 |
01/09/2022 | 165.00p | 170.50p | 160.00p | 162.00p | 57681 |
31/08/2022 | 169.00p | 171.50p | 166.43p | 171.50p | 6445 |
30/08/2022 | 169.00p | 175.00p | 170.76p | 171.50p | 4995 |
29/08/2022 | 169.00p | 175.00p | 170.76p | 173.50p | 3601 |
26/08/2022 | 169.00p | 175.00p | 170.76p | 173.50p | 3601 |
25/08/2022 | 169.00p | 174.50p | 168.07p | 174.50p | 5696 |
24/08/2022 | 169.00p | 175.00p | 169.00p | 175.00p | 16168 |
23/08/2022 | 169.00p | 174.50p | 169.00p | 174.50p | 86 |
22/08/2022 | 174.00p | 178.50p | 174.50p | 174.50p | 0 |
19/08/2022 | 174.00p | 178.50p | 174.00p | 178.50p | 98 |
18/08/2022 | 178.00p | 178.00p | 178.00p | 178.00p | 2 |
17/08/2022 | 171.00p | 176.55p | 172.50p | 172.50p | 2436 |
16/08/2022 | 171.00p | 179.50p | 169.00p | 173.00p | 3859 |
15/08/2022 | 171.00p | 176.40p | 176.00p | 176.00p | 253 |
12/08/2022 | 171.00p | 180.00p | 169.75p | 175.50p | 11199 |
11/08/2022 | 171.00p | 175.50p | 175.50p | 175.50p | 0 |
10/08/2022 | 171.00p | 180.44p | 175.50p | 175.50p | 966 |
09/08/2022 | 171.00p | 175.50p | 175.50p | 175.50p | 0 |
08/08/2022 | 171.00p | 175.50p | 170.00p | 175.50p | 1338 |
05/08/2022 | 171.00p | 177.00p | 173.55p | 177.00p | 3466 |
04/08/2022 | 171.00p | 182.40p | 171.00p | 177.00p | 4665 |
03/08/2022 | 171.00p | 182.00p | 171.00p | 177.00p | 3754 |
02/08/2022 | 168.00p | 182.00p | 173.55p | 176.00p | 1076 |
01/08/2022 | 168.00p | 181.00p | 167.00p | 174.50p | 12515 |
29/07/2022 | 177.00p | 182.00p | 176.00p | 176.00p | 1157 |
28/07/2022 | 177.00p | 176.25p | 175.95p | 176.00p | 1171 |
27/07/2022 | 177.00p | 180.00p | 175.40p | 176.00p | 8700 |
26/07/2022 | 177.00p | 175.00p | 174.30p | 175.00p | 1830 |
25/07/2022 | 177.00p | 179.00p | 171.00p | 175.00p | 11363 |
22/07/2022 | 178.00p | 182.00p | 173.83p | 177.00p | 18752 |
21/07/2022 | 168.00p | 175.00p | 171.50p | 173.50p | 10214 |
20/07/2022 | 168.00p | 176.90p | 170.65p | 173.50p | 3937 |
19/07/2022 | 168.00p | 177.00p | 168.00p | 171.00p | 13021 |
18/07/2022 | 170.00p | 172.00p | 166.06p | 167.50p | 11907 |
15/07/2022 | 170.00p | 177.00p | 170.00p | 174.00p | 25936 |
14/07/2022 | 153.00p | 159.78p | 151.50p | 155.00p | 39990 |
13/07/2022 | 145.00p | 152.90p | 143.00p | 150.50p | 19350 |
12/07/2022 | 142.00p | 144.00p | 141.00p | 143.00p | 25326 |
11/07/2022 | 138.00p | 139.00p | 132.23p | 138.50p | 26694 |
08/07/2022 | 130.00p | 137.00p | 133.50p | 133.50p | 5174 |
07/07/2022 | 130.00p | 133.50p | 129.94p | 133.50p | 9583 |
06/07/2022 | 130.00p | 132.00p | 127.00p | 131.50p | 14610 |
05/07/2022 | 131.00p | 131.00p | 129.00p | 129.00p | 7500 |
04/07/2022 | 130.00p | 131.50p | 129.00p | 131.50p | 752 |
01/07/2022 | 130.00p | 134.50p | 130.00p | 134.50p | 317 |
30/06/2022 | 128.00p | 134.70p | 128.00p | 133.50p | 214 |
29/06/2022 | 134.50p | 139.00p | 132.50p | 132.50p | 89 |
28/06/2022 | 130.00p | 139.00p | 130.00p | 134.50p | 14289 |
27/06/2022 | 128.00p | 133.00p | 128.00p | 132.00p | 7270 |
24/06/2022 | 128.00p | 139.00p | 123.48p | 130.50p | 20254 |
23/06/2022 | 132.00p | 135.00p | 130.00p | 135.00p | 13652 |
22/06/2022 | 139.00p | 142.00p | 135.50p | 135.50p | 13371 |
21/06/2022 | 143.00p | 144.50p | 142.50p | 142.50p | 0 |
20/06/2022 | 143.00p | 146.90p | 144.50p | 144.50p | 1361 |
17/06/2022 | 143.00p | 147.24p | 142.92p | 145.50p | 8390 |
16/06/2022 | 143.00p | 143.07p | 139.48p | 143.00p | 8277 |
15/06/2022 | 144.00p | 146.50p | 143.07p | 146.50p | 5000 |
14/06/2022 | 144.00p | 149.50p | 144.00p | 146.50p | 3116 |
13/06/2022 | 150.00p | 148.00p | 145.16p | 148.00p | 6500 |
10/06/2022 | 150.00p | 148.00p | 146.50p | 146.50p | 0 |
09/06/2022 | 150.00p | 150.00p | 146.00p | 148.00p | 7141 |
08/06/2022 | 150.00p | 150.00p | 148.00p | 148.00p | 9000 |
07/06/2022 | 150.00p | 148.00p | 145.20p | 148.00p | 315 |
06/06/2022 | 150.00p | 150.00p | 147.50p | 147.50p | 13416 |
03/06/2022 | 149.00p | 149.50p | 144.30p | 149.50p | 15349 |
02/06/2022 | 149.00p | 149.50p | 144.30p | 149.50p | 15349 |
01/06/2022 | 149.00p | 149.50p | 144.30p | 149.50p | 15349 |
31/05/2022 | 143.00p | 148.00p | 146.00p | 148.00p | 1745 |
30/05/2022 | 143.00p | 150.00p | 147.00p | 147.00p | 5088 |
27/05/2022 | 143.00p | 146.50p | 142.04p | 146.50p | 3654 |
26/05/2022 | 145.00p | 146.00p | 146.00p | 146.00p | 0 |
25/05/2022 | 145.00p | 146.00p | 142.00p | 146.00p | 4547 |
24/05/2022 | 145.00p | 147.50p | 142.00p | 147.50p | 13458 |
23/05/2022 | 150.00p | 155.00p | 144.50p | 149.50p | 27710 |
20/05/2022 | 150.00p | 146.00p | 144.50p | 146.00p | 3685 |
19/05/2022 | 150.00p | 146.00p | 145.00p | 146.00p | 0 |
18/05/2022 | 150.00p | 147.00p | 140.50p | 145.00p | 9200 |
17/05/2022 | 150.00p | 150.00p | 140.00p | 145.50p | 4074 |
16/05/2022 | 150.00p | 147.00p | 141.00p | 147.00p | 4570 |
13/05/2022 | 150.00p | 150.50p | 141.00p | 147.00p | 80332 |
12/05/2022 | 150.00p | 148.00p | 142.00p | 148.00p | 3126 |
11/05/2022 | 150.00p | 147.50p | 145.05p | 147.50p | 974 |
10/05/2022 | 150.00p | 149.44p | 144.00p | 147.00p | 14113 |
09/05/2022 | 150.00p | 157.00p | 144.00p | 147.00p | 17776 |
06/05/2022 | 155.00p | 156.85p | 150.54p | 154.50p | 1324 |
05/05/2022 | 155.00p | 156.85p | 154.50p | 154.50p | 192 |
04/05/2022 | 155.00p | 156.85p | 154.50p | 154.50p | 19 |
03/05/2022 | 155.00p | 155.40p | 154.50p | 154.50p | 206 |
02/05/2022 | 155.00p | 159.00p | 150.00p | 154.50p | 13287 |
29/04/2022 | 155.00p | 159.00p | 150.00p | 154.50p | 13287 |
28/04/2022 | 155.00p | 154.50p | 149.92p | 154.00p | 5107 |
27/04/2022 | 155.00p | 160.00p | 147.00p | 151.50p | 41364 |
26/04/2022 | 154.00p | 156.06p | 152.50p | 152.50p | 16330 |
25/04/2022 | 150.00p | 152.50p | 151.76p | 152.50p | 1500 |
22/04/2022 | 150.00p | 154.00p | 152.50p | 152.50p | 2050 |
21/04/2022 | 150.00p | 154.22p | 151.76p | 152.50p | 12384 |
20/04/2022 | 150.00p | 153.00p | 150.00p | 152.50p | 2994 |
19/04/2022 | 150.00p | 152.50p | 152.50p | 152.50p | 2500 |
18/04/2022 | 150.00p | 152.75p | 150.00p | 150.00p | 9819 |
15/04/2022 | 150.00p | 152.75p | 150.00p | 150.00p | 9819 |
14/04/2022 | 150.00p | 152.75p | 150.00p | 150.00p | 9819 |
13/04/2022 | 150.00p | 156.05p | 152.50p | 152.50p | 12749 |
12/04/2022 | 150.00p | 153.44p | 152.50p | 152.50p | 5000 |
11/04/2022 | 150.00p | 153.50p | 150.00p | 152.50p | 2684 |
08/04/2022 | 154.00p | 154.00p | 148.00p | 151.50p | 15794 |
07/04/2022 | 153.00p | 159.00p | 150.24p | 151.50p | 6840 |
06/04/2022 | 153.00p | 156.50p | 155.90p | 156.50p | 6764 |
05/04/2022 | 153.00p | 154.50p | 153.00p | 154.50p | 1000 |
04/04/2022 | 153.00p | 158.80p | 153.00p | 156.50p | 18043 |
01/04/2022 | 156.00p | 156.00p | 154.50p | 154.50p | 6471 |
31/03/2022 | 153.00p | 155.00p | 150.00p | 152.50p | 40957 |
30/03/2022 | 153.50p | 162.00p | 153.50p | 157.50p | 3764 |
29/03/2022 | 158.50p | 157.50p | 155.00p | 157.50p | 7000 |
28/03/2022 | 158.50p | 161.00p | 158.00p | 158.50p | 25149 |
25/03/2022 | 160.50p | 163.50p | 160.00p | 160.00p | 21647 |
24/03/2022 | 158.00p | 164.50p | 159.55p | 161.50p | 21022 |
23/03/2022 | 158.00p | 164.50p | 158.00p | 161.50p | 6067 |
22/03/2022 | 164.50p | 164.50p | 160.55p | 162.00p | 7001 |
21/03/2022 | 164.50p | 163.70p | 161.50p | 161.50p | 5000 |
18/03/2022 | 164.50p | 165.00p | 158.50p | 160.50p | 122034 |
17/03/2022 | 170.00p | 170.00p | 158.00p | 161.50p | 22289 |
16/03/2022 | 141.00p | 165.00p | 141.00p | 162.50p | 135090 |
15/03/2022 | 137.00p | 139.50p | 137.00p | 139.50p | 3064 |
14/03/2022 | 136.00p | 139.50p | 137.00p | 139.50p | 3551 |
11/03/2022 | 136.00p | 137.99p | 133.50p | 137.50p | 18563 |
10/03/2022 | 138.00p | 137.50p | 134.05p | 137.50p | 6495 |
09/03/2022 | 138.00p | 142.00p | 132.50p | 137.50p | 26318 |
08/03/2022 | 138.00p | 137.00p | 131.00p | 137.00p | 31516 |
07/03/2022 | 138.00p | 136.75p | 130.05p | 136.75p | 26839 |
04/03/2022 | 138.00p | 140.00p | 132.00p | 137.00p | 54951 |
03/03/2022 | 145.00p | 151.50p | 142.00p | 147.00p | 9707 |
02/03/2022 | 142.00p | 148.00p | 142.10p | 147.00p | 313 |
01/03/2022 | 142.00p | 145.50p | 139.65p | 145.50p | 10606 |
28/02/2022 | 142.00p | 152.50p | 142.00p | 146.25p | 8535 |
25/02/2022 | 146.00p | 146.00p | 145.00p | 145.00p | 3000 |
24/02/2022 | 148.00p | 158.50p | 146.00p | 152.50p | 22680 |
23/02/2022 | 148.50p | 151.84p | 151.00p | 151.00p | 3635 |
22/02/2022 | 148.50p | 151.75p | 146.12p | 151.75p | 16408 |
21/02/2022 | 148.00p | 155.98p | 146.00p | 150.50p | 42695 |
18/02/2022 | 153.00p | 155.00p | 150.00p | 155.00p | 2068 |
17/02/2022 | 153.00p | 154.75p | 150.00p | 154.75p | 2192 |
16/02/2022 | 153.00p | 160.00p | 155.00p | 155.00p | 64 |
15/02/2022 | 153.00p | 156.50p | 153.00p | 156.50p | 18864 |
14/02/2022 | 157.00p | 159.24p | 153.00p | 154.50p | 11760 |
11/02/2022 | 157.00p | 165.00p | 157.00p | 161.00p | 4309 |
10/02/2022 | 160.00p | 159.34p | 158.50p | 158.50p | 1581 |
09/02/2022 | 160.00p | 161.75p | 158.50p | 161.75p | 36171 |
08/02/2022 | 159.50p | 165.00p | 157.00p | 161.00p | 9262 |
07/02/2022 | 162.00p | 162.00p | 157.00p | 161.00p | 16861 |
04/02/2022 | 159.50p | 170.50p | 158.00p | 164.00p | 10686 |
03/02/2022 | 160.00p | 163.74p | 158.50p | 158.50p | 7222 |
02/02/2022 | 160.00p | 164.00p | 158.00p | 164.00p | 11367 |
01/02/2022 | 157.00p | 162.00p | 158.57p | 162.00p | 3236 |
31/01/2022 | 157.00p | 161.00p | 157.00p | 161.00p | 3951 |
28/01/2022 | 165.00p | 165.00p | 157.00p | 157.00p | 14024 |
27/01/2022 | 160.00p | 162.50p | 155.50p | 160.00p | 4 |
26/01/2022 | 160.00p | 162.50p | 155.50p | 162.50p | 75745 |
25/01/2022 | 158.00p | 160.87p | 156.00p | 159.75p | 28856 |
24/01/2022 | 155.50p | 164.50p | 155.50p | 161.00p | 13172 |
21/01/2022 | 158.00p | 158.20p | 155.50p | 157.50p | 100819 |
20/01/2022 | 160.00p | 160.00p | 155.50p | 159.25p | 52660 |
19/01/2022 | 157.50p | 160.70p | 157.50p | 157.50p | 13197 |
18/01/2022 | 160.00p | 160.70p | 158.00p | 159.00p | 12049 |
17/01/2022 | 159.00p | 163.00p | 158.25p | 160.50p | 88908 |
14/01/2022 | 160.00p | 160.84p | 158.35p | 160.00p | 45056 |
13/01/2022 | 160.00p | 162.50p | 156.25p | 162.50p | 4988 |
12/01/2022 | 163.00p | 160.00p | 155.00p | 155.00p | 26636 |
10/01/2022 | 155.00p | 160.30p | 154.90p | 157.50p | 17835 |
07/01/2022 | 150.00p | 152.99p | 143.50p | 149.50p | 43385 |
06/01/2022 | 137.00p | 147.50p | 137.00p | 147.50p | 85826 |
05/01/2022 | 137.00p | 141.00p | 137.00p | 140.25p | 11916 |
04/01/2022 | 137.00p | 143.00p | 134.50p | 140.00p | 14167 |
31/12/2021 | 137.00p | 139.75p | 137.00p | 139.75p | 21842 |
30/12/2021 | 137.00p | 140.00p | 132.00p | 138.50p | 8373 |
29/12/2021 | 137.00p | 139.72p | 134.50p | 136.50p | 12418 |
24/12/2021 | 137.00p | 139.80p | 136.00p | 136.00p | 5500 |
23/12/2021 | 137.00p | 139.25p | 135.55p | 139.25p | 18931 |
22/12/2021 | 130.50p | 131.00p | 130.50p | 131.00p | 634 |
21/12/2021 | 140.00p | 135.15p | 135.00p | 135.00p | 2121 |
*Close Price adjusted for both dividends and splits