Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 115.00p | 117.00p | 112.15p | 115.00p | 12827 |
30/09/2022 | 115.00p | 117.75p | 112.10p | 115.00p | 8000 |
29/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 11678 |
28/09/2022 | 115.00p | 120.00p | 110.50p | 115.00p | 14917 |
27/09/2022 | 115.00p | 120.00p | 110.00p | 115.00p | 7 |
26/09/2022 | 120.00p | 120.00p | 110.00p | 115.00p | 30388 |
23/09/2022 | 120.00p | 125.00p | 115.10p | 120.00p | 3643 |
22/09/2022 | 122.50p | 130.00p | 115.00p | 120.00p | 21259 |
21/09/2022 | 122.50p | 122.50p | 119.70p | 122.50p | 16583 |
20/09/2022 | 122.50p | 125.50p | 119.50p | 122.50p | 16618 |
16/09/2022 | 120.00p | 123.00p | 116.70p | 122.50p | 13983 |
15/09/2022 | 120.00p | 121.50p | 115.00p | 117.00p | 6084 |
14/09/2022 | 120.00p | 123.80p | 118.50p | 120.00p | 19464 |
13/09/2022 | 122.50p | 123.80p | 118.00p | 120.00p | 21610 |
12/09/2022 | 122.50p | 124.50p | 120.50p | 122.50p | 4500 |
09/09/2022 | 120.00p | 130.00p | 120.00p | 122.50p | 41207 |
08/09/2022 | 120.00p | 122.00p | 115.75p | 120.00p | 7399 |
07/09/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
06/09/2022 | 122.50p | 125.00p | 115.00p | 120.00p | 7528 |
05/09/2022 | 122.50p | 122.50p | 116.00p | 122.50p | 5582 |
02/09/2022 | 122.50p | 126.25p | 122.50p | 122.50p | 5850 |
01/09/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
31/08/2022 | 122.50p | 124.50p | 118.65p | 122.50p | 2722 |
30/08/2022 | 122.50p | 126.00p | 118.00p | 122.50p | 6267 |
26/08/2022 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
25/08/2022 | 122.50p | 122.50p | 118.00p | 122.50p | 400 |
24/08/2022 | 122.50p | 122.50p | 118.50p | 122.50p | 4354 |
23/08/2022 | 122.50p | 128.00p | 121.00p | 122.50p | 3820 |
22/08/2022 | 125.00p | 128.64p | 120.00p | 122.50p | 13880 |
19/08/2022 | 120.00p | 125.00p | 120.00p | 125.00p | 4540 |
18/08/2022 | 120.00p | 120.00p | 118.00p | 120.00p | 3181 |
17/08/2022 | 125.00p | 130.00p | 118.50p | 120.00p | 26972 |
16/08/2022 | 125.00p | 125.00p | 123.72p | 125.00p | 12515 |
15/08/2022 | 125.00p | 128.70p | 123.00p | 125.00p | 16007 |
12/08/2022 | 125.00p | 128.00p | 121.50p | 121.50p | 1676 |
11/08/2022 | 125.00p | 125.00p | 118.00p | 125.00p | 32212 |
10/08/2022 | 125.00p | 125.00p | 120.10p | 125.00p | 7000 |
09/08/2022 | 125.00p | 130.00p | 120.00p | 125.00p | 10438 |
08/08/2022 | 126.50p | 130.00p | 120.00p | 125.00p | 16453 |
05/08/2022 | 125.00p | 129.00p | 123.00p | 126.50p | 18622 |
04/08/2022 | 125.00p | 127.70p | 122.60p | 125.00p | 273 |
03/08/2022 | 126.50p | 126.50p | 122.60p | 125.00p | 12908 |
02/08/2022 | 125.00p | 133.00p | 125.00p | 126.50p | 16537 |
01/08/2022 | 126.50p | 126.50p | 120.00p | 125.00p | 12075 |
29/07/2022 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
28/07/2022 | 129.00p | 131.00p | 122.00p | 126.50p | 35080 |
27/07/2022 | 130.00p | 135.00p | 130.00p | 130.00p | 6350 |
26/07/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
25/07/2022 | 130.00p | 134.00p | 128.00p | 130.00p | 3924 |
22/07/2022 | 130.00p | 133.00p | 127.70p | 130.00p | 9000 |
21/07/2022 | 130.00p | 135.00p | 127.70p | 130.00p | 8248 |
20/07/2022 | 130.00p | 135.00p | 125.00p | 130.00p | 9481 |
19/07/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
18/07/2022 | 130.00p | 133.00p | 125.00p | 130.00p | 34835 |
15/07/2022 | 130.00p | 130.00p | 126.85p | 130.00p | 1000 |
14/07/2022 | 130.00p | 130.00p | 126.85p | 130.00p | 789 |
13/07/2022 | 130.00p | 130.00p | 126.75p | 130.00p | 250 |
12/07/2022 | 130.00p | 130.00p | 126.50p | 130.00p | 2000 |
11/07/2022 | 130.00p | 133.00p | 130.00p | 130.00p | 20 |
08/07/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 1500 |
07/07/2022 | 120.00p | 133.50p | 117.00p | 130.00p | 59036 |
06/07/2022 | 125.00p | 125.00p | 120.00p | 120.00p | 16659 |
05/07/2022 | 125.00p | 125.00p | 122.10p | 125.00p | 1150 |
04/07/2022 | 127.50p | 127.50p | 120.00p | 125.00p | 7070 |
01/07/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
30/06/2022 | 130.00p | 131.00p | 127.50p | 127.50p | 1291 |
29/06/2022 | 130.00p | 132.00p | 126.20p | 130.00p | 10200 |
28/06/2022 | 122.50p | 135.00p | 122.50p | 130.00p | 22184 |
27/06/2022 | 125.00p | 130.00p | 115.00p | 122.50p | 44019 |
24/06/2022 | 125.00p | 125.00p | 122.25p | 125.00p | 6061 |
23/06/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
22/06/2022 | 125.00p | 127.00p | 120.50p | 125.00p | 21151 |
21/06/2022 | 125.00p | 125.00p | 121.00p | 125.00p | 9000 |
20/06/2022 | 125.00p | 125.00p | 121.00p | 125.00p | 9000 |
17/06/2022 | 125.00p | 125.00p | 120.50p | 125.00p | 8011 |
16/06/2022 | 127.50p | 127.50p | 120.00p | 125.00p | 30250 |
15/06/2022 | 127.50p | 127.50p | 123.00p | 127.50p | 1420 |
14/06/2022 | 122.50p | 130.00p | 116.00p | 127.50p | 37062 |
13/06/2022 | 125.00p | 125.00p | 116.00p | 122.50p | 4000 |
10/06/2022 | 125.00p | 125.00p | 120.50p | 125.00p | 746 |
09/06/2022 | 125.00p | 125.00p | 120.40p | 125.00p | 13233 |
08/06/2022 | 131.50p | 131.50p | 121.00p | 125.00p | 32696 |
07/06/2022 | 135.00p | 138.00p | 125.00p | 131.50p | 18218 |
06/06/2022 | 135.00p | 135.00p | 132.76p | 135.00p | 2231 |
01/06/2022 | 135.00p | 138.00p | 131.10p | 135.00p | 16280 |
31/05/2022 | 135.00p | 138.50p | 130.10p | 135.00p | 10544 |
27/05/2022 | 120.00p | 125.00p | 120.00p | 120.00p | 9700 |
26/05/2022 | 132.50p | 135.00p | 116.55p | 120.00p | 142266 |
25/05/2022 | 130.00p | 134.99p | 125.50p | 130.00p | 42248 |
24/05/2022 | 127.50p | 140.00p | 125.00p | 130.00p | 56735 |
23/05/2022 | 127.50p | 132.75p | 126.35p | 127.50p | 17633 |
20/05/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
19/05/2022 | 127.50p | 133.00p | 127.50p | 127.50p | 365 |
18/05/2022 | 127.50p | 127.50p | 126.25p | 127.50p | 4196 |
17/05/2022 | 127.50p | 127.50p | 126.20p | 127.50p | 1823 |
16/05/2022 | 127.50p | 127.50p | 125.60p | 127.50p | 4000 |
13/05/2022 | 125.00p | 135.00p | 122.00p | 127.50p | 11683 |
12/05/2022 | 125.00p | 130.00p | 121.50p | 125.00p | 29168 |
11/05/2022 | 125.00p | 129.89p | 120.50p | 125.00p | 11361 |
10/05/2022 | 125.00p | 128.50p | 121.00p | 125.00p | 8209 |
09/05/2022 | 127.50p | 127.50p | 122.25p | 125.00p | 11942 |
06/05/2022 | 127.50p | 134.00p | 124.75p | 127.50p | 7025 |
05/05/2022 | 127.50p | 133.00p | 124.55p | 127.50p | 1509 |
04/05/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
03/05/2022 | 127.50p | 132.50p | 127.50p | 127.50p | 1497 |
29/04/2022 | 127.50p | 132.50p | 127.50p | 127.50p | 2000 |
28/04/2022 | 127.50p | 129.90p | 124.10p | 127.50p | 13003 |
27/04/2022 | 127.50p | 130.00p | 122.25p | 127.50p | 30000 |
26/04/2022 | 127.50p | 127.50p | 122.25p | 127.50p | 9041 |
25/04/2022 | 127.50p | 127.50p | 123.41p | 127.50p | 6152 |
22/04/2022 | 127.50p | 127.50p | 122.27p | 127.50p | 6462 |
21/04/2022 | 127.50p | 128.00p | 122.25p | 127.50p | 9316 |
20/04/2022 | 127.50p | 132.50p | 127.50p | 127.50p | 370 |
19/04/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 5934 |
14/04/2022 | 130.00p | 133.00p | 120.00p | 127.50p | 20154 |
13/04/2022 | 130.00p | 135.00p | 119.00p | 130.00p | 106108 |
12/04/2022 | 130.00p | 130.00p | 127.10p | 130.00p | 273 |
11/04/2022 | 132.50p | 135.00p | 125.60p | 130.00p | 22375 |
08/04/2022 | 137.50p | 137.50p | 130.00p | 132.50p | 18416 |
07/04/2022 | 140.00p | 143.50p | 130.50p | 143.50p | 11364 |
06/04/2022 | 140.00p | 140.00p | 135.20p | 140.00p | 5147 |
05/04/2022 | 145.00p | 145.00p | 135.00p | 140.00p | 12348 |
04/04/2022 | 145.00p | 149.00p | 140.10p | 145.00p | 9859 |
01/04/2022 | 140.00p | 150.00p | 140.00p | 145.00p | 43557 |
31/03/2022 | 135.00p | 145.00p | 125.00p | 140.00p | 41958 |
30/03/2022 | 135.00p | 139.00p | 135.00p | 139.00p | 10000 |
29/03/2022 | 130.00p | 136.50p | 120.00p | 135.00p | 70608 |
28/03/2022 | 130.00p | 134.00p | 125.10p | 134.00p | 8543 |
25/03/2022 | 130.00p | 132.40p | 127.20p | 130.00p | 12350 |
24/03/2022 | 132.50p | 132.50p | 126.50p | 130.00p | 39894 |
23/03/2022 | 130.00p | 132.50p | 126.50p | 132.50p | 28783 |
22/03/2022 | 135.00p | 135.00p | 125.00p | 130.00p | 7858 |
21/03/2022 | 137.50p | 137.50p | 130.10p | 135.00p | 22915 |
18/03/2022 | 137.50p | 137.50p | 132.10p | 137.50p | 175 |
17/03/2022 | 137.50p | 137.84p | 137.50p | 137.50p | 1450 |
16/03/2022 | 137.50p | 145.00p | 132.10p | 137.50p | 5028 |
15/03/2022 | 137.50p | 137.50p | 130.00p | 137.50p | 31379 |
14/03/2022 | 137.50p | 138.90p | 132.10p | 137.50p | 952 |
11/03/2022 | 132.50p | 142.00p | 126.50p | 137.50p | 21523 |
10/03/2022 | 132.50p | 132.50p | 127.60p | 132.50p | 3000 |
09/03/2022 | 135.00p | 135.00p | 131.50p | 132.50p | 5934 |
08/03/2022 | 137.50p | 137.50p | 130.53p | 135.00p | 17940 |
07/03/2022 | 142.50p | 142.50p | 130.00p | 137.50p | 35559 |
04/03/2022 | 152.50p | 152.50p | 140.00p | 142.50p | 42571 |
03/03/2022 | 145.00p | 155.25p | 145.00p | 152.50p | 34384 |
02/03/2022 | 140.00p | 150.00p | 140.00p | 145.00p | 33542 |
01/03/2022 | 127.50p | 142.50p | 127.50p | 140.00p | 43993 |
28/02/2022 | 127.50p | 127.50p | 125.10p | 127.50p | 6714 |
25/02/2022 | 125.00p | 130.00p | 121.50p | 127.50p | 29199 |
24/02/2022 | 137.50p | 137.50p | 115.50p | 125.00p | 66098 |
23/02/2022 | 137.50p | 144.00p | 134.25p | 137.50p | 2579 |
22/02/2022 | 135.00p | 140.00p | 132.00p | 137.50p | 10391 |
21/02/2022 | 135.00p | 138.00p | 132.00p | 135.00p | 20055 |
18/02/2022 | 135.00p | 138.49p | 130.70p | 135.00p | 13031 |
17/02/2022 | 137.50p | 142.00p | 131.00p | 135.00p | 27194 |
16/02/2022 | 137.50p | 137.50p | 130.00p | 137.50p | 1665 |
15/02/2022 | 132.50p | 143.50p | 131.00p | 137.50p | 21509 |
14/02/2022 | 143.50p | 145.00p | 131.40p | 132.50p | 30183 |
11/02/2022 | 141.00p | 148.00p | 136.00p | 143.50p | 26772 |
10/02/2022 | 135.00p | 140.00p | 131.00p | 140.00p | 21693 |
09/02/2022 | 145.00p | 148.00p | 130.50p | 135.00p | 61299 |
08/02/2022 | 157.50p | 160.00p | 145.00p | 145.00p | 23779 |
07/02/2022 | 157.50p | 157.90p | 151.01p | 157.50p | 6916 |
04/02/2022 | 157.50p | 158.40p | 151.00p | 157.50p | 27662 |
03/02/2022 | 157.50p | 158.99p | 157.50p | 157.50p | 7472 |
02/02/2022 | 157.50p | 159.00p | 155.10p | 157.50p | 42968 |
01/02/2022 | 157.50p | 157.50p | 155.05p | 157.50p | 5572 |
31/01/2022 | 155.00p | 160.00p | 155.00p | 160.00p | 10509 |
28/01/2022 | 157.50p | 157.50p | 153.10p | 155.00p | 5097 |
27/01/2022 | 157.50p | 157.50p | 153.10p | 157.50p | 7202 |
26/01/2022 | 150.00p | 160.00p | 150.00p | 157.50p | 23188 |
25/01/2022 | 150.00p | 154.90p | 145.00p | 150.00p | 30429 |
24/01/2022 | 165.00p | 167.00p | 145.00p | 150.00p | 71167 |
21/01/2022 | 170.00p | 180.00p | 151.00p | 165.00p | 136770 |
20/01/2022 | 147.50p | 170.00p | 147.50p | 165.00p | 97745 |
19/01/2022 | 155.00p | 158.99p | 140.00p | 147.50p | 58394 |
18/01/2022 | 142.50p | 165.00p | 140.00p | 155.00p | 130996 |
17/01/2022 | 132.50p | 145.00p | 132.50p | 142.50p | 98139 |
14/01/2022 | 135.00p | 135.00p | 130.85p | 134.00p | 17363 |
13/01/2022 | 122.50p | 135.00p | 118.40p | 135.00p | 48988 |
12/01/2022 | 121.50p | 123.30p | 118.30p | 121.50p | 2021 |
10/01/2022 | 121.50p | 124.90p | 117.76p | 121.50p | 6734 |
07/01/2022 | 121.50p | 124.90p | 121.50p | 121.50p | 3983 |
06/01/2022 | 121.50p | 121.50p | 117.76p | 121.50p | 2000 |
05/01/2022 | 121.50p | 126.50p | 121.50p | 121.50p | 3320 |
04/01/2022 | 121.50p | 126.70p | 121.00p | 121.50p | 16331 |
03/01/2022 | 121.50p | 125.15p | 120.00p | 121.50p | 229 |
31/12/2021 | 121.50p | 125.15p | 120.00p | 121.50p | 229 |
30/12/2021 | 121.50p | 125.25p | 119.10p | 121.50p | 6386 |
29/12/2021 | 121.50p | 125.29p | 118.50p | 121.50p | 13763 |
28/12/2021 | 121.50p | 125.29p | 116.50p | 121.50p | 4434 |
27/12/2021 | 121.50p | 125.29p | 116.50p | 121.50p | 4434 |
24/12/2021 | 121.50p | 125.29p | 116.50p | 121.50p | 4434 |
23/12/2021 | 121.50p | 125.29p | 116.50p | 121.50p | 8683 |
22/12/2021 | 121.50p | 125.40p | 121.50p | 121.50p | 11408 |
21/12/2021 | 121.50p | 123.00p | 116.50p | 121.50p | 10942 |
20/12/2021 | 130.00p | 130.50p | 116.50p | 121.50p | 29761 |
17/12/2021 | 130.00p | 130.00p | 125.60p | 130.00p | 3314 |
16/12/2021 | 131.00p | 137.00p | 126.00p | 130.00p | 37329 |
15/12/2021 | 135.00p | 137.00p | 125.00p | 131.00p | 30750 |
*Close Price adjusted for both dividends and splits