Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 140.00p | 140.00p | 135.00p | 135.00p | 1766 |
17/12/2021 | 130.50p | 135.00p | 135.00p | 135.00p | 31310 |
16/12/2021 | 130.50p | 135.00p | 130.50p | 135.00p | 13602 |
15/12/2021 | 130.50p | 137.00p | 135.00p | 135.00p | 5296 |
14/12/2021 | 130.50p | 135.25p | 130.50p | 135.25p | 24458 |
13/12/2021 | 131.00p | 137.00p | 131.00p | 133.50p | 2327 |
10/12/2021 | 131.00p | 135.50p | 134.00p | 134.00p | 21110 |
09/12/2021 | 131.00p | 138.00p | 131.00p | 131.00p | 148041 |
08/12/2021 | 134.00p | 137.00p | 134.00p | 134.00p | 147423 |
07/12/2021 | 130.00p | 138.00p | 130.50p | 134.00p | 41838 |
06/12/2021 | 130.00p | 134.25p | 130.00p | 134.00p | 11931 |
03/12/2021 | 129.50p | 134.25p | 130.00p | 134.00p | 10298 |
02/12/2021 | 129.50p | 133.00p | 130.00p | 131.50p | 14539 |
01/12/2021 | 129.50p | 133.00p | 128.06p | 133.00p | 15000 |
30/11/2021 | 129.50p | 136.00p | 125.50p | 129.75p | 45657 |
29/11/2021 | 129.50p | 135.37p | 128.10p | 130.00p | 16670 |
26/11/2021 | 133.50p | 137.00p | 130.00p | 132.25p | 15768 |
25/11/2021 | 133.50p | 139.00p | 132.33p | 138.50p | 36303 |
24/11/2021 | 136.00p | 142.06p | 134.05p | 137.75p | 7282 |
23/11/2021 | 136.00p | 136.49p | 131.00p | 134.50p | 7481 |
22/11/2021 | 134.50p | 138.25p | 128.07p | 138.25p | 58201 |
19/11/2021 | 128.50p | 134.50p | 127.57p | 131.25p | 10044 |
18/11/2021 | 128.50p | 133.41p | 122.00p | 128.50p | 4100 |
17/11/2021 | 128.50p | 134.00p | 122.50p | 131.25p | 56877 |
16/11/2021 | 125.00p | 134.50p | 125.00p | 129.75p | 4687 |
15/11/2021 | 128.00p | 134.50p | 128.50p | 128.50p | 5672 |
12/11/2021 | 128.00p | 132.00p | 128.00p | 130.00p | 19972 |
11/11/2021 | 131.50p | 130.50p | 128.50p | 128.50p | 2284 |
10/11/2021 | 131.50p | 135.00p | 122.00p | 128.50p | 26380 |
09/11/2021 | 120.00p | 128.50p | 120.00p | 120.00p | 3893 |
08/11/2021 | 125.00p | 123.88p | 123.00p | 123.00p | 3000 |
05/11/2021 | 125.00p | 129.50p | 125.00p | 125.00p | 30583 |
04/11/2021 | 125.00p | 130.00p | 125.00p | 127.50p | 3948 |
03/11/2021 | 122.00p | 131.25p | 122.00p | 125.00p | 15636 |
02/11/2021 | 127.50p | 130.00p | 120.50p | 125.50p | 63870 |
01/11/2021 | 123.00p | 128.00p | 123.00p | 128.00p | 1231 |
29/10/2021 | 119.50p | 124.90p | 119.47p | 123.00p | 3000 |
28/10/2021 | 120.00p | 127.50p | 119.50p | 123.00p | 41573 |
27/10/2021 | 120.00p | 120.00p | 120.00p | 120.00p | 556 |
26/10/2021 | 127.50p | 125.19p | 120.40p | 124.00p | 17152 |
25/10/2021 | 127.50p | 127.50p | 120.00p | 124.00p | 74990 |
22/10/2021 | 127.50p | 128.00p | 125.25p | 125.25p | 118 |
21/10/2021 | 127.50p | 127.50p | 123.50p | 125.75p | 16214 |
20/10/2021 | 121.00p | 127.00p | 125.50p | 125.50p | 3678 |
19/10/2021 | 121.00p | 127.50p | 126.00p | 126.00p | 5020 |
18/10/2021 | 121.00p | 126.00p | 121.00p | 125.00p | 7798 |
15/10/2021 | 123.00p | 124.25p | 120.26p | 124.25p | 33396 |
14/10/2021 | 127.00p | 136.50p | 124.00p | 124.00p | 20805 |
13/10/2021 | 127.00p | 135.00p | 125.00p | 130.50p | 7825 |
12/10/2021 | 135.50p | 135.50p | 127.00p | 132.00p | 10350 |
11/10/2021 | 132.00p | 135.50p | 132.00p | 132.00p | 596 |
08/10/2021 | 127.00p | 138.00p | 127.00p | 128.00p | 5250 |
07/10/2021 | 127.00p | 132.50p | 127.00p | 132.50p | 213 |
06/10/2021 | 129.00p | 135.50p | 126.00p | 131.00p | 3210 |
05/10/2021 | 129.00p | 135.00p | 129.00p | 129.00p | 11026 |
04/10/2021 | 130.00p | 141.50p | 128.00p | 133.00p | 17402 |
01/10/2021 | 130.50p | 136.00p | 135.18p | 136.00p | 509 |
30/09/2021 | 130.50p | 131.00p | 130.00p | 131.00p | 9035 |
29/09/2021 | 130.50p | 141.50p | 130.00p | 136.00p | 5091 |
28/09/2021 | 131.50p | 138.00p | 130.50p | 134.00p | 4312 |
27/09/2021 | 134.00p | 136.90p | 130.00p | 134.50p | 15285 |
24/09/2021 | 132.50p | 141.50p | 136.00p | 136.00p | 42 |
23/09/2021 | 132.50p | 137.00p | 130.03p | 133.50p | 16638 |
22/09/2021 | 136.00p | 136.00p | 130.50p | 136.00p | 10 |
21/09/2021 | 136.00p | 141.50p | 130.50p | 138.00p | 5863 |
20/09/2021 | 132.00p | 136.00p | 130.00p | 136.00p | 30 |
17/09/2021 | 132.00p | 134.97p | 132.00p | 133.50p | 20951 |
16/09/2021 | 132.00p | 141.50p | 133.55p | 137.00p | 5011 |
15/09/2021 | 132.00p | 140.44p | 132.00p | 137.00p | 196 |
14/09/2021 | 135.00p | 141.50p | 137.00p | 137.00p | 4002 |
13/09/2021 | 135.00p | 137.00p | 132.29p | 137.00p | 5598 |
10/09/2021 | 135.00p | 141.50p | 134.26p | 138.50p | 6926 |
09/09/2021 | 134.50p | 138.25p | 134.50p | 138.25p | 2881 |
08/09/2021 | 132.50p | 138.50p | 137.00p | 137.00p | 0 |
07/09/2021 | 132.50p | 142.00p | 132.50p | 138.50p | 4782 |
06/09/2021 | 134.00p | 139.99p | 134.26p | 138.00p | 1537 |
03/09/2021 | 134.00p | 138.00p | 134.00p | 138.00p | 112 |
02/09/2021 | 138.50p | 137.00p | 137.00p | 137.00p | 0 |
01/09/2021 | 138.50p | 143.26p | 133.00p | 137.00p | 40361 |
31/08/2021 | 138.50p | 135.75p | 134.77p | 135.75p | 15281 |
27/08/2021 | 138.50p | 139.00p | 134.00p | 136.75p | 5284 |
26/08/2021 | 136.50p | 137.75p | 133.50p | 137.75p | 9171 |
25/08/2021 | 134.50p | 136.18p | 132.27p | 133.50p | 28920 |
24/08/2021 | 134.50p | 136.00p | 133.50p | 136.00p | 12305 |
23/08/2021 | 134.50p | 136.50p | 130.32p | 135.25p | 9366 |
20/08/2021 | 131.50p | 136.50p | 131.50p | 131.50p | 8626 |
19/08/2021 | 133.00p | 135.00p | 132.60p | 135.00p | 8383 |
18/08/2021 | 130.00p | 136.50p | 135.00p | 135.00p | 25786 |
17/08/2021 | 130.00p | 137.00p | 130.00p | 133.50p | 9034 |
16/08/2021 | 135.00p | 139.50p | 130.85p | 133.00p | 46135 |
13/08/2021 | 138.00p | 144.50p | 138.00p | 140.00p | 23406 |
12/08/2021 | 138.00p | 144.50p | 136.00p | 141.25p | 15792 |
11/08/2021 | 138.00p | 144.50p | 135.00p | 135.00p | 3398 |
10/08/2021 | 138.00p | 141.50p | 138.00p | 141.50p | 22240 |
09/08/2021 | 138.00p | 143.54p | 136.00p | 139.75p | 33043 |
06/08/2021 | 138.50p | 143.60p | 138.00p | 138.00p | 2181 |
05/08/2021 | 140.50p | 141.50p | 138.00p | 141.50p | 2320 |
04/08/2021 | 140.50p | 143.84p | 140.00p | 142.50p | 5156 |
03/08/2021 | 140.00p | 142.50p | 140.00p | 142.50p | 27039 |
02/08/2021 | 135.00p | 147.00p | 135.50p | 143.50p | 33207 |
30/07/2021 | 135.00p | 139.50p | 138.50p | 139.50p | 112925 |
29/07/2021 | 135.00p | 139.50p | 139.50p | 139.50p | 0 |
28/07/2021 | 135.00p | 143.10p | 135.00p | 139.50p | 8574 |
27/07/2021 | 139.50p | 140.00p | 135.00p | 135.00p | 12646 |
26/07/2021 | 139.00p | 139.50p | 136.00p | 136.00p | 1301 |
23/07/2021 | 139.00p | 139.00p | 135.50p | 135.50p | 11958 |
22/07/2021 | 135.00p | 138.00p | 132.00p | 135.50p | 17334 |
21/07/2021 | 135.00p | 134.90p | 134.00p | 134.00p | 1670 |
20/07/2021 | 135.00p | 135.00p | 128.00p | 134.00p | 3559 |
19/07/2021 | 134.50p | 138.15p | 134.48p | 135.50p | 29013 |
16/07/2021 | 136.00p | 140.00p | 133.80p | 140.00p | 10232 |
15/07/2021 | 138.00p | 143.00p | 128.00p | 134.50p | 27465 |
14/07/2021 | 138.00p | 146.55p | 138.00p | 138.00p | 9844 |
13/07/2021 | 142.00p | 146.50p | 142.00p | 142.00p | 11550 |
12/07/2021 | 150.00p | 150.00p | 138.00p | 144.00p | 148079 |
09/07/2021 | 138.50p | 144.00p | 144.00p | 144.00p | 16577 |
08/07/2021 | 138.50p | 144.00p | 144.00p | 144.00p | 49223 |
07/07/2021 | 138.50p | 148.65p | 145.25p | 145.25p | 532 |
06/07/2021 | 138.50p | 148.50p | 144.00p | 144.00p | 5093 |
05/07/2021 | 138.50p | 148.92p | 141.55p | 144.25p | 10331 |
02/07/2021 | 138.50p | 143.75p | 138.00p | 143.75p | 20040 |
01/07/2021 | 145.00p | 145.00p | 138.00p | 144.00p | 3369 |
30/06/2021 | 138.50p | 144.00p | 138.50p | 144.00p | 68 |
29/06/2021 | 140.00p | 149.50p | 140.00p | 144.75p | 18123 |
28/06/2021 | 150.00p | 150.00p | 140.00p | 144.75p | 22045 |
25/06/2021 | 143.00p | 150.00p | 131.50p | 145.00p | 45244 |
24/06/2021 | 136.00p | 140.89p | 134.70p | 136.00p | 3630 |
23/06/2021 | 136.00p | 136.00p | 134.00p | 136.00p | 26851 |
22/06/2021 | 135.00p | 135.00p | 133.40p | 134.00p | 22690 |
21/06/2021 | 134.00p | 137.00p | 125.50p | 134.00p | 14183 |
18/06/2021 | 137.00p | 137.00p | 126.50p | 130.00p | 33507 |
17/06/2021 | 129.00p | 137.00p | 129.70p | 131.50p | 5112 |
16/06/2021 | 129.00p | 130.00p | 125.06p | 129.00p | 54894 |
15/06/2021 | 128.00p | 130.00p | 123.00p | 128.00p | 33776 |
14/06/2021 | 130.00p | 127.00p | 126.75p | 126.75p | 6 |
11/06/2021 | 130.00p | 130.00p | 121.57p | 126.75p | 13120 |
10/06/2021 | 130.00p | 132.50p | 126.00p | 129.25p | 4780 |
09/06/2021 | 129.00p | 132.50p | 129.00p | 131.00p | 15054 |
08/06/2021 | 129.50p | 131.00p | 129.50p | 129.75p | 1253 |
07/06/2021 | 126.50p | 132.50p | 125.10p | 129.75p | 6777 |
04/06/2021 | 126.50p | 132.50p | 124.00p | 125.00p | 659 |
03/06/2021 | 129.00p | 129.00p | 125.00p | 128.50p | 267 |
02/06/2021 | 129.00p | 136.50p | 125.00p | 130.50p | 34838 |
01/06/2021 | 129.00p | 132.50p | 131.10p | 132.50p | 448 |
31/05/2021 | 129.00p | 132.50p | 132.25p | 132.25p | 0 |
28/05/2021 | 129.00p | 132.50p | 132.25p | 132.25p | 0 |
27/05/2021 | 129.00p | 136.05p | 132.50p | 132.50p | 1350 |
26/05/2021 | 129.00p | 137.65p | 129.00p | 133.50p | 3037 |
25/05/2021 | 130.00p | 138.50p | 130.00p | 134.00p | 3994 |
24/05/2021 | 130.00p | 130.05p | 130.00p | 130.00p | 1750 |
21/05/2021 | 130.00p | 137.50p | 127.00p | 133.00p | 2674 |
20/05/2021 | 130.00p | 137.74p | 129.89p | 133.00p | 11614 |
19/05/2021 | 130.00p | 137.74p | 129.76p | 132.50p | 9605 |
18/05/2021 | 130.00p | 132.50p | 129.76p | 132.50p | 600 |
17/05/2021 | 130.00p | 132.50p | 129.76p | 132.50p | 11976 |
14/05/2021 | 130.00p | 137.96p | 130.00p | 132.50p | 7984 |
13/05/2021 | 130.00p | 132.50p | 130.25p | 132.50p | 6207 |
12/05/2021 | 130.00p | 132.50p | 132.00p | 132.50p | 620 |
11/05/2021 | 130.00p | 137.95p | 127.50p | 132.50p | 10849 |
10/05/2021 | 130.00p | 138.50p | 127.50p | 134.00p | 30935 |
07/05/2021 | 136.00p | 133.00p | 127.61p | 132.50p | 20634 |
06/05/2021 | 136.00p | 130.25p | 127.50p | 129.50p | 17997 |
05/05/2021 | 136.00p | 136.00p | 130.00p | 131.75p | 2223 |
04/05/2021 | 127.00p | 134.50p | 127.00p | 131.75p | 9939 |
30/04/2021 | 131.50p | 133.50p | 129.59p | 131.50p | 1220 |
29/04/2021 | 131.50p | 138.50p | 127.00p | 129.25p | 7191 |
28/04/2021 | 130.00p | 134.00p | 130.75p | 130.75p | 74 |
27/04/2021 | 130.00p | 135.00p | 127.61p | 133.75p | 6400 |
26/04/2021 | 135.50p | 138.50p | 131.00p | 133.75p | 12516 |
23/04/2021 | 135.50p | 138.00p | 129.00p | 133.00p | 3729 |
22/04/2021 | 135.50p | 138.00p | 130.56p | 133.50p | 7633 |
21/04/2021 | 135.50p | 135.25p | 131.00p | 134.50p | 6295 |
20/04/2021 | 135.50p | 141.50p | 132.00p | 135.50p | 7920 |
19/04/2021 | 138.50p | 138.50p | 135.50p | 138.50p | 6681 |
16/04/2021 | 138.50p | 140.05p | 135.00p | 138.50p | 27087 |
15/04/2021 | 139.50p | 141.00p | 135.00p | 138.50p | 6466 |
14/04/2021 | 138.50p | 140.25p | 138.50p | 140.25p | 40 |
13/04/2021 | 138.50p | 140.25p | 138.00p | 140.25p | 5457 |
12/04/2021 | 138.50p | 138.67p | 138.50p | 138.50p | 3433 |
09/04/2021 | 139.50p | 140.00p | 136.00p | 139.00p | 10919 |
08/04/2021 | 136.00p | 139.00p | 131.55p | 134.50p | 4862 |
07/04/2021 | 136.00p | 139.50p | 130.95p | 135.00p | 19575 |
06/04/2021 | 136.00p | 138.50p | 131.04p | 135.00p | 10117 |
01/04/2021 | 136.00p | 139.50p | 134.50p | 134.50p | 4827 |
31/03/2021 | 136.00p | 137.53p | 136.00p | 136.00p | 500 |
30/03/2021 | 136.00p | 139.00p | 133.05p | 135.50p | 154372 |
29/03/2021 | 135.00p | 139.00p | 131.00p | 137.50p | 3925 |
26/03/2021 | 132.00p | 136.60p | 131.00p | 135.00p | 8808 |
25/03/2021 | 132.00p | 136.60p | 131.05p | 134.50p | 7523 |
24/03/2021 | 132.00p | 139.00p | 131.00p | 135.00p | 10102 |
23/03/2021 | 135.00p | 138.00p | 132.07p | 136.00p | 5903 |
22/03/2021 | 135.00p | 139.00p | 133.00p | 135.50p | 12137 |
19/03/2021 | 136.00p | 138.50p | 135.00p | 137.50p | 32707 |
18/03/2021 | 134.00p | 139.00p | 139.00p | 139.00p | 0 |
17/03/2021 | 134.00p | 143.00p | 136.00p | 139.00p | 31466 |
16/03/2021 | 134.00p | 140.00p | 135.00p | 140.00p | 11512 |
15/03/2021 | 134.00p | 140.00p | 129.28p | 138.00p | 78736 |
12/03/2021 | 133.00p | 139.00p | 125.00p | 129.50p | 36691 |
11/03/2021 | 140.00p | 139.00p | 135.00p | 137.50p | 22053 |
10/03/2021 | 140.00p | 140.74p | 136.00p | 137.50p | 24458 |
*Close Price adjusted for both dividends and splits