Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 125.00p | 135.00p | 120.01p | 125.00p | 43879 |
13/12/2021 | 117.50p | 135.00p | 117.50p | 125.00p | 91570 |
10/12/2021 | 117.50p | 119.90p | 112.15p | 117.50p | 1200 |
09/12/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
08/12/2021 | 117.50p | 117.50p | 112.15p | 117.50p | 1323 |
07/12/2021 | 117.50p | 119.90p | 112.10p | 117.50p | 4804 |
06/12/2021 | 117.50p | 122.50p | 110.00p | 117.50p | 29537 |
03/12/2021 | 117.50p | 123.00p | 116.00p | 117.50p | 3600 |
02/12/2021 | 117.50p | 124.00p | 110.00p | 117.50p | 11258 |
01/12/2021 | 115.00p | 125.00p | 111.00p | 122.50p | 30805 |
30/11/2021 | 115.00p | 116.50p | 111.00p | 115.00p | 15417 |
29/11/2021 | 115.00p | 116.90p | 110.20p | 112.00p | 7122 |
26/11/2021 | 117.50p | 118.00p | 110.00p | 115.00p | 37424 |
25/11/2021 | 120.00p | 122.50p | 115.30p | 117.50p | 15228 |
24/11/2021 | 120.00p | 120.00p | 115.30p | 120.00p | 13483 |
23/11/2021 | 125.00p | 128.90p | 120.00p | 120.00p | 48858 |
22/11/2021 | 120.00p | 130.00p | 116.40p | 125.00p | 62762 |
19/11/2021 | 120.00p | 121.80p | 120.00p | 120.00p | 7000 |
18/11/2021 | 120.00p | 121.80p | 118.50p | 120.00p | 5703 |
17/11/2021 | 117.50p | 122.00p | 116.10p | 120.00p | 4049 |
16/11/2021 | 117.50p | 123.40p | 116.00p | 117.50p | 2458 |
15/11/2021 | 117.50p | 125.00p | 116.10p | 117.50p | 10598 |
12/11/2021 | 115.00p | 125.00p | 112.10p | 117.50p | 63095 |
11/11/2021 | 112.50p | 117.00p | 111.70p | 115.00p | 14064 |
10/11/2021 | 112.50p | 114.40p | 111.11p | 112.50p | 12166 |
09/11/2021 | 117.50p | 117.50p | 110.00p | 112.50p | 12495 |
08/11/2021 | 117.50p | 117.50p | 115.10p | 117.50p | 4136 |
05/11/2021 | 117.50p | 119.50p | 114.00p | 117.50p | 13341 |
04/11/2021 | 127.50p | 127.50p | 115.00p | 117.00p | 29113 |
03/11/2021 | 127.50p | 127.50p | 120.50p | 127.50p | 15027 |
02/11/2021 | 130.00p | 139.00p | 120.00p | 127.50p | 60503 |
01/11/2021 | 120.00p | 120.00p | 115.20p | 120.00p | 7554 |
29/10/2021 | 122.50p | 122.50p | 114.66p | 120.00p | 11992 |
28/10/2021 | 125.00p | 125.00p | 120.10p | 122.50p | 9483 |
27/10/2021 | 122.50p | 130.00p | 120.10p | 125.00p | 97067 |
26/10/2021 | 122.50p | 124.60p | 122.50p | 122.50p | 3360 |
25/10/2021 | 107.50p | 130.00p | 107.50p | 122.50p | 89921 |
22/10/2021 | 107.50p | 109.25p | 103.50p | 107.50p | 7411 |
21/10/2021 | 107.50p | 109.47p | 105.55p | 107.50p | 17010 |
20/10/2021 | 105.00p | 109.33p | 102.20p | 107.50p | 18627 |
19/10/2021 | 105.00p | 105.00p | 101.31p | 105.00p | 1294 |
18/10/2021 | 105.00p | 105.00p | 101.00p | 105.00p | 13370 |
15/10/2021 | 105.00p | 107.00p | 101.25p | 105.00p | 3465 |
14/10/2021 | 105.00p | 107.00p | 101.10p | 105.00p | 5474 |
13/10/2021 | 105.00p | 105.00p | 104.10p | 105.00p | 2600 |
12/10/2021 | 105.00p | 105.00p | 101.00p | 105.00p | 3487 |
11/10/2021 | 107.50p | 107.50p | 100.00p | 105.00p | 31378 |
08/10/2021 | 105.00p | 110.00p | 103.10p | 107.50p | 17476 |
07/10/2021 | 105.00p | 108.00p | 102.50p | 105.00p | 3732 |
06/10/2021 | 105.00p | 108.00p | 102.50p | 105.00p | 2634 |
05/10/2021 | 105.00p | 108.00p | 102.50p | 105.00p | 4307 |
04/10/2021 | 105.00p | 105.00p | 102.60p | 105.00p | 11546 |
01/10/2021 | 105.00p | 109.80p | 102.50p | 105.00p | 6555 |
30/09/2021 | 107.50p | 108.45p | 101.00p | 105.00p | 11871 |
29/09/2021 | 110.00p | 111.90p | 106.00p | 107.50p | 11880 |
28/09/2021 | 110.00p | 113.40p | 106.00p | 110.00p | 15259 |
27/09/2021 | 110.00p | 115.00p | 106.00p | 110.00p | 35407 |
24/09/2021 | 110.00p | 114.70p | 107.20p | 110.00p | 9343 |
23/09/2021 | 111.00p | 113.75p | 108.68p | 110.00p | 29899 |
22/09/2021 | 110.00p | 114.40p | 108.68p | 111.00p | 4687 |
21/09/2021 | 110.00p | 114.40p | 110.00p | 110.00p | 5091 |
20/09/2021 | 110.00p | 113.00p | 100.00p | 113.00p | 39898 |
17/09/2021 | 110.00p | 112.40p | 108.50p | 110.00p | 13000 |
16/09/2021 | 112.50p | 113.35p | 109.00p | 110.00p | 1346 |
15/09/2021 | 115.00p | 118.00p | 110.60p | 112.50p | 18668 |
14/09/2021 | 122.50p | 122.50p | 110.00p | 115.00p | 6447 |
13/09/2021 | 122.50p | 123.66p | 117.00p | 122.50p | 18131 |
10/09/2021 | 122.50p | 124.60p | 122.50p | 122.50p | 7860 |
09/09/2021 | 122.50p | 124.75p | 116.60p | 122.50p | 4474 |
08/09/2021 | 125.00p | 127.00p | 120.00p | 122.50p | 25594 |
07/09/2021 | 125.00p | 127.00p | 121.00p | 125.00p | 10996 |
06/09/2021 | 116.50p | 130.00p | 115.00p | 125.00p | 60161 |
03/09/2021 | 116.50p | 119.00p | 110.65p | 116.50p | 4676 |
02/09/2021 | 116.50p | 119.10p | 112.00p | 116.50p | 15996 |
01/09/2021 | 120.00p | 120.00p | 110.00p | 116.50p | 10009 |
31/08/2021 | 120.00p | 123.43p | 118.12p | 120.00p | 14518 |
30/08/2021 | 120.00p | 123.40p | 116.75p | 120.00p | 17104 |
27/08/2021 | 120.00p | 123.40p | 118.10p | 120.00p | 5273 |
26/08/2021 | 108.50p | 124.20p | 107.10p | 120.00p | 51409 |
25/08/2021 | 108.50p | 108.50p | 106.25p | 108.50p | 7000 |
24/08/2021 | 108.50p | 113.70p | 105.95p | 108.50p | 2193 |
23/08/2021 | 106.00p | 113.70p | 105.50p | 108.50p | 21450 |
20/08/2021 | 106.00p | 108.50p | 102.50p | 108.50p | 38030 |
19/08/2021 | 106.00p | 107.70p | 102.00p | 106.00p | 22376 |
18/08/2021 | 107.50p | 107.50p | 102.48p | 106.00p | 12751 |
17/08/2021 | 107.50p | 107.50p | 105.30p | 107.50p | 10584 |
16/08/2021 | 107.50p | 109.25p | 105.56p | 107.50p | 5632 |
13/08/2021 | 112.50p | 114.90p | 105.00p | 107.50p | 14627 |
12/08/2021 | 112.50p | 114.98p | 105.00p | 112.50p | 36328 |
11/08/2021 | 112.50p | 120.00p | 107.55p | 112.50p | 15091 |
10/08/2021 | 107.50p | 120.00p | 105.00p | 112.50p | 9102 |
09/08/2021 | 107.50p | 112.10p | 101.00p | 107.50p | 2830 |
06/08/2021 | 107.50p | 112.30p | 107.50p | 107.50p | 1355 |
05/08/2021 | 107.50p | 112.80p | 100.75p | 107.50p | 10875 |
04/08/2021 | 107.50p | 110.95p | 100.75p | 107.50p | 13621 |
03/08/2021 | 107.50p | 107.50p | 100.75p | 107.50p | 7876 |
02/08/2021 | 102.50p | 114.00p | 100.00p | 107.50p | 40428 |
30/07/2021 | 102.50p | 103.00p | 99.05p | 100.00p | 9661 |
29/07/2021 | 102.50p | 104.90p | 102.50p | 102.50p | 221 |
28/07/2021 | 102.50p | 107.00p | 100.02p | 102.50p | 1060 |
27/07/2021 | 102.50p | 107.00p | 102.50p | 102.50p | 921 |
26/07/2021 | 102.50p | 107.25p | 99.05p | 102.50p | 2118 |
23/07/2021 | 102.50p | 107.75p | 99.05p | 102.50p | 3296 |
22/07/2021 | 97.50p | 110.00p | 94.55p | 102.50p | 12334 |
21/07/2021 | 95.00p | 102.00p | 90.00p | 97.50p | 29641 |
20/07/2021 | 102.50p | 103.66p | 90.00p | 95.00p | 12215 |
19/07/2021 | 102.50p | 102.50p | 101.60p | 102.50p | 5000 |
16/07/2021 | 105.00p | 105.00p | 100.00p | 102.50p | 17416 |
15/07/2021 | 102.50p | 106.70p | 100.60p | 105.00p | 7812 |
14/07/2021 | 105.00p | 105.00p | 100.50p | 102.50p | 12784 |
13/07/2021 | 105.00p | 107.89p | 105.00p | 105.00p | 2576 |
12/07/2021 | 105.00p | 108.40p | 102.00p | 102.00p | 5642 |
09/07/2021 | 110.00p | 110.00p | 101.00p | 105.00p | 61370 |
08/07/2021 | 120.00p | 120.00p | 110.00p | 112.50p | 18197 |
07/07/2021 | 122.50p | 122.50p | 115.00p | 120.00p | 6564 |
06/07/2021 | 125.00p | 127.80p | 116.00p | 122.50p | 6819 |
05/07/2021 | 110.00p | 133.75p | 109.12p | 125.00p | 87411 |
02/07/2021 | 110.00p | 114.80p | 109.00p | 110.00p | 16381 |
01/07/2021 | 110.00p | 110.00p | 108.25p | 110.00p | 4634 |
30/06/2021 | 110.00p | 114.80p | 107.77p | 110.00p | 7598 |
29/06/2021 | 110.00p | 114.80p | 107.50p | 110.00p | 1378 |
28/06/2021 | 110.00p | 113.90p | 110.00p | 110.00p | 1032 |
25/06/2021 | 100.00p | 115.00p | 97.30p | 110.00p | 42215 |
24/06/2021 | 100.00p | 100.00p | 96.60p | 100.00p | 888 |
23/06/2021 | 100.00p | 102.20p | 96.60p | 100.00p | 6254 |
22/06/2021 | 102.50p | 102.50p | 96.60p | 100.00p | 11518 |
21/06/2021 | 105.00p | 108.75p | 96.00p | 102.50p | 76785 |
18/06/2021 | 110.00p | 112.95p | 100.00p | 105.00p | 36388 |
17/06/2021 | 105.00p | 127.00p | 103.56p | 110.00p | 33765 |
16/06/2021 | 120.00p | 126.00p | 100.00p | 126.00p | 102654 |
15/06/2021 | 115.00p | 135.46p | 115.00p | 120.00p | 103674 |
14/06/2021 | 115.00p | 120.00p | 113.00p | 115.00p | 22494 |
11/06/2021 | 115.00p | 119.00p | 113.00p | 115.00p | 8435 |
10/06/2021 | 115.00p | 118.18p | 115.00p | 115.00p | 20209 |
09/06/2021 | 115.00p | 116.00p | 110.00p | 115.00p | 6425 |
08/06/2021 | 115.00p | 117.00p | 110.00p | 115.00p | 2512 |
07/06/2021 | 120.00p | 125.00p | 110.75p | 117.50p | 47620 |
04/06/2021 | 122.50p | 122.50p | 115.00p | 120.00p | 16115 |
03/06/2021 | 122.50p | 122.50p | 116.50p | 122.50p | 5000 |
02/06/2021 | 122.50p | 130.00p | 118.15p | 122.50p | 10267 |
01/06/2021 | 120.00p | 125.00p | 118.00p | 122.50p | 18581 |
31/05/2021 | 120.00p | 121.85p | 116.25p | 120.00p | 5578 |
28/05/2021 | 120.00p | 121.85p | 116.25p | 120.00p | 5578 |
27/05/2021 | 120.00p | 122.00p | 116.25p | 120.00p | 6053 |
26/05/2021 | 120.00p | 123.00p | 120.00p | 120.00p | 15104 |
25/05/2021 | 120.00p | 122.50p | 115.60p | 120.00p | 9747 |
24/05/2021 | 120.00p | 120.00p | 115.00p | 120.00p | 7213 |
21/05/2021 | 120.00p | 123.00p | 116.60p | 120.00p | 15565 |
20/05/2021 | 115.00p | 125.00p | 113.50p | 120.00p | 16346 |
19/05/2021 | 131.00p | 135.00p | 110.48p | 115.00p | 76536 |
18/05/2021 | 131.00p | 133.10p | 128.16p | 131.00p | 5894 |
17/05/2021 | 132.00p | 133.30p | 128.16p | 131.00p | 19473 |
14/05/2021 | 112.50p | 137.00p | 106.00p | 132.00p | 64627 |
13/05/2021 | 120.00p | 120.00p | 105.00p | 112.50p | 86430 |
12/05/2021 | 120.00p | 122.14p | 116.00p | 120.00p | 25378 |
11/05/2021 | 120.00p | 123.00p | 117.90p | 120.00p | 30288 |
10/05/2021 | 122.50p | 125.50p | 117.62p | 120.00p | 42050 |
07/05/2021 | 122.50p | 123.33p | 117.50p | 122.50p | 18990 |
06/05/2021 | 122.50p | 124.60p | 117.00p | 122.50p | 14288 |
05/05/2021 | 122.50p | 124.60p | 122.50p | 122.50p | 11971 |
04/05/2021 | 125.00p | 125.00p | 116.00p | 122.50p | 12459 |
03/05/2021 | 125.00p | 125.00p | 120.10p | 125.00p | 6858 |
30/04/2021 | 125.00p | 125.00p | 120.10p | 125.00p | 6858 |
29/04/2021 | 125.00p | 125.00p | 120.10p | 125.00p | 16356 |
28/04/2021 | 125.00p | 125.00p | 120.10p | 125.00p | 14138 |
27/04/2021 | 126.50p | 130.00p | 120.00p | 125.00p | 43364 |
26/04/2021 | 127.50p | 128.66p | 123.00p | 126.50p | 10947 |
23/04/2021 | 134.00p | 134.00p | 125.00p | 130.00p | 50872 |
22/04/2021 | 134.00p | 138.00p | 128.10p | 134.00p | 22484 |
21/04/2021 | 130.00p | 138.00p | 125.00p | 134.00p | 50487 |
20/04/2021 | 145.00p | 145.00p | 125.80p | 130.00p | 47692 |
19/04/2021 | 147.50p | 149.99p | 140.00p | 145.00p | 48784 |
16/04/2021 | 147.50p | 152.80p | 143.50p | 147.50p | 51164 |
15/04/2021 | 140.00p | 154.00p | 140.00p | 147.50p | 74244 |
14/04/2021 | 135.00p | 145.00p | 132.50p | 140.00p | 38960 |
13/04/2021 | 135.00p | 139.56p | 132.20p | 135.00p | 28064 |
12/04/2021 | 132.50p | 139.90p | 131.80p | 135.00p | 35593 |
09/04/2021 | 132.50p | 136.00p | 125.00p | 136.00p | 15212 |
08/04/2021 | 132.50p | 140.00p | 125.00p | 132.50p | 12460 |
07/04/2021 | 122.50p | 135.00p | 122.50p | 132.50p | 25631 |
06/04/2021 | 122.50p | 126.90p | 118.00p | 122.50p | 24762 |
01/04/2021 | 122.50p | 130.00p | 115.30p | 130.00p | 38989 |
31/03/2021 | 125.00p | 130.00p | 120.10p | 125.00p | 8287 |
30/03/2021 | 125.00p | 130.00p | 121.78p | 125.00p | 20581 |
29/03/2021 | 127.50p | 129.60p | 121.60p | 125.00p | 39887 |
26/03/2021 | 135.00p | 135.00p | 125.00p | 125.00p | 37785 |
25/03/2021 | 135.00p | 135.33p | 130.00p | 135.00p | 8416 |
24/03/2021 | 135.00p | 136.00p | 130.00p | 135.00p | 7004 |
23/03/2021 | 137.50p | 139.00p | 130.00p | 135.00p | 28046 |
22/03/2021 | 141.50p | 145.00p | 133.00p | 139.00p | 15871 |
19/03/2021 | 145.00p | 145.00p | 135.00p | 141.50p | 19712 |
18/03/2021 | 145.00p | 148.80p | 140.00p | 145.00p | 33106 |
17/03/2021 | 145.00p | 155.00p | 143.00p | 145.00p | 59722 |
16/03/2021 | 145.00p | 150.00p | 135.00p | 150.00p | 30632 |
15/03/2021 | 142.50p | 150.00p | 135.00p | 145.00p | 31056 |
12/03/2021 | 135.00p | 145.00p | 132.10p | 142.50p | 44147 |
11/03/2021 | 140.00p | 140.00p | 130.00p | 135.00p | 9075 |
10/03/2021 | 145.00p | 145.00p | 130.00p | 137.00p | 26494 |
09/03/2021 | 135.00p | 150.00p | 135.00p | 145.00p | 70621 |
08/03/2021 | 120.00p | 140.00p | 120.00p | 135.00p | 124859 |
*Close Price adjusted for both dividends and splits