Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/12/2021 | 125.00p | 132.00p | 123.60p | 130.50p | 42173 |
02/12/2021 | 123.00p | 126.96p | 123.00p | 125.00p | 16528 |
01/12/2021 | 120.00p | 125.00p | 118.20p | 123.00p | 59237 |
30/11/2021 | 123.00p | 123.00p | 118.00p | 120.00p | 30086 |
29/11/2021 | 123.00p | 124.50p | 121.04p | 123.00p | 9520 |
26/11/2021 | 131.00p | 131.00p | 121.00p | 123.00p | 51814 |
25/11/2021 | 127.50p | 134.00p | 127.50p | 132.00p | 109036 |
24/11/2021 | 122.00p | 127.53p | 120.05p | 126.00p | 74916 |
23/11/2021 | 124.00p | 125.00p | 118.00p | 121.00p | 43723 |
22/11/2021 | 128.50p | 134.53p | 123.55p | 124.00p | 52222 |
19/11/2021 | 132.00p | 134.00p | 124.00p | 128.50p | 99476 |
18/11/2021 | 132.00p | 133.00p | 130.00p | 132.00p | 17157 |
17/11/2021 | 132.00p | 133.44p | 130.68p | 132.00p | 2515 |
16/11/2021 | 132.00p | 133.44p | 128.55p | 132.00p | 41055 |
15/11/2021 | 133.50p | 134.25p | 130.00p | 132.00p | 19992 |
12/11/2021 | 133.00p | 134.24p | 131.00p | 133.50p | 8107 |
11/11/2021 | 138.00p | 138.00p | 130.25p | 130.50p | 107269 |
10/11/2021 | 137.50p | 138.88p | 136.00p | 138.00p | 66817 |
09/11/2021 | 143.50p | 143.60p | 136.65p | 137.50p | 57611 |
08/11/2021 | 144.00p | 144.25p | 142.10p | 143.50p | 4773 |
05/11/2021 | 144.00p | 144.50p | 142.00p | 144.00p | 2476 |
04/11/2021 | 144.00p | 145.12p | 142.00p | 144.00p | 16635 |
03/11/2021 | 143.00p | 145.92p | 142.00p | 144.00p | 129858 |
02/11/2021 | 146.00p | 146.00p | 142.00p | 143.00p | 20548 |
01/11/2021 | 147.50p | 147.50p | 142.00p | 146.00p | 22994 |
29/10/2021 | 144.50p | 148.75p | 144.42p | 147.50p | 24129 |
28/10/2021 | 151.50p | 152.00p | 142.50p | 144.50p | 113973 |
27/10/2021 | 151.50p | 151.50p | 148.00p | 151.50p | 16859 |
26/10/2021 | 151.50p | 154.00p | 148.25p | 151.50p | 49405 |
25/10/2021 | 150.50p | 155.00p | 145.00p | 151.50p | 40899 |
22/10/2021 | 155.50p | 155.50p | 148.25p | 150.50p | 80909 |
21/10/2021 | 154.50p | 160.00p | 154.10p | 160.00p | 84945 |
20/10/2021 | 156.50p | 156.50p | 152.00p | 154.50p | 37958 |
19/10/2021 | 161.00p | 162.00p | 154.12p | 156.50p | 117325 |
18/10/2021 | 156.00p | 161.44p | 156.00p | 161.00p | 90819 |
15/10/2021 | 154.00p | 158.00p | 152.00p | 156.00p | 84129 |
14/10/2021 | 149.50p | 164.55p | 146.80p | 154.00p | 361801 |
13/10/2021 | 148.50p | 152.00p | 148.30p | 148.50p | 16572 |
12/10/2021 | 149.50p | 151.88p | 146.08p | 148.50p | 38546 |
11/10/2021 | 142.50p | 154.00p | 140.00p | 145.00p | 38756 |
08/10/2021 | 142.50p | 142.69p | 142.25p | 142.50p | 58010 |
07/10/2021 | 142.50p | 143.00p | 140.05p | 142.50p | 46929 |
06/10/2021 | 146.50p | 149.90p | 141.50p | 142.50p | 46069 |
05/10/2021 | 141.50p | 150.00p | 141.50p | 146.50p | 22958 |
04/10/2021 | 137.50p | 145.00p | 135.25p | 141.50p | 77867 |
01/10/2021 | 140.00p | 142.00p | 135.05p | 137.50p | 35696 |
30/09/2021 | 140.00p | 144.00p | 136.55p | 140.00p | 13449 |
29/09/2021 | 140.00p | 141.75p | 137.01p | 140.00p | 17974 |
28/09/2021 | 137.00p | 141.89p | 137.00p | 140.50p | 57789 |
27/09/2021 | 141.50p | 142.70p | 134.11p | 137.00p | 96916 |
24/09/2021 | 144.00p | 144.00p | 140.50p | 141.50p | 37291 |
23/09/2021 | 143.50p | 144.48p | 142.15p | 144.00p | 21686 |
22/09/2021 | 139.00p | 145.00p | 137.00p | 143.50p | 71190 |
21/09/2021 | 147.00p | 147.48p | 137.10p | 139.00p | 89978 |
20/09/2021 | 152.50p | 152.50p | 145.00p | 147.00p | 52567 |
17/09/2021 | 156.00p | 156.96p | 150.00p | 152.50p | 62743 |
16/09/2021 | 150.00p | 160.70p | 150.00p | 156.00p | 353497 |
15/09/2021 | 143.50p | 154.00p | 143.50p | 150.00p | 80609 |
14/09/2021 | 143.00p | 143.00p | 139.00p | 143.00p | 56628 |
13/09/2021 | 143.00p | 143.00p | 142.00p | 143.00p | 14539 |
10/09/2021 | 144.00p | 144.00p | 142.00p | 143.00p | 22075 |
09/09/2021 | 145.00p | 145.00p | 143.00p | 144.50p | 18373 |
08/09/2021 | 145.00p | 145.00p | 144.00p | 145.00p | 28210 |
07/09/2021 | 147.00p | 148.00p | 143.50p | 145.00p | 23788 |
06/09/2021 | 147.00p | 147.00p | 144.06p | 144.50p | 43226 |
03/09/2021 | 147.00p | 147.00p | 144.05p | 147.00p | 12404 |
02/09/2021 | 147.00p | 147.00p | 144.00p | 147.00p | 10434 |
01/09/2021 | 146.50p | 148.23p | 143.00p | 147.00p | 45144 |
31/08/2021 | 140.00p | 147.80p | 138.00p | 146.50p | 136995 |
27/08/2021 | 140.00p | 141.20p | 138.00p | 140.00p | 17205 |
26/08/2021 | 145.50p | 145.50p | 138.00p | 140.00p | 59548 |
25/08/2021 | 138.00p | 146.90p | 138.00p | 145.50p | 67850 |
24/08/2021 | 132.50p | 140.00p | 131.03p | 137.50p | 69640 |
23/08/2021 | 137.00p | 137.00p | 130.63p | 132.50p | 68548 |
20/08/2021 | 138.00p | 138.00p | 135.00p | 137.00p | 22263 |
19/08/2021 | 139.00p | 139.12p | 136.00p | 138.00p | 26125 |
18/08/2021 | 141.00p | 141.20p | 138.00p | 139.00p | 27520 |
17/08/2021 | 143.00p | 144.00p | 140.00p | 141.00p | 16777 |
16/08/2021 | 146.00p | 146.00p | 141.35p | 143.00p | 47577 |
13/08/2021 | 148.00p | 148.42p | 143.60p | 146.00p | 122097 |
12/08/2021 | 151.00p | 152.00p | 147.00p | 148.00p | 72939 |
11/08/2021 | 151.00p | 151.13p | 150.00p | 151.00p | 15087 |
10/08/2021 | 152.00p | 152.00p | 150.00p | 151.00p | 5958 |
09/08/2021 | 150.50p | 153.00p | 150.00p | 152.00p | 66544 |
06/08/2021 | 154.00p | 154.00p | 150.00p | 150.00p | 44462 |
05/08/2021 | 155.50p | 159.60p | 152.00p | 154.00p | 77324 |
04/08/2021 | 162.50p | 162.50p | 148.00p | 155.50p | 259688 |
03/08/2021 | 170.00p | 173.00p | 160.00p | 162.50p | 41632 |
02/08/2021 | 170.00p | 171.80p | 166.00p | 170.00p | 13918 |
30/07/2021 | 170.00p | 171.90p | 167.35p | 170.00p | 2364 |
29/07/2021 | 170.00p | 172.40p | 167.50p | 170.00p | 7508 |
28/07/2021 | 170.00p | 173.50p | 167.00p | 170.00p | 10786 |
27/07/2021 | 167.50p | 170.00p | 166.00p | 170.00p | 8458 |
26/07/2021 | 175.00p | 175.00p | 166.00p | 167.50p | 44610 |
23/07/2021 | 174.00p | 178.90p | 173.50p | 173.50p | 58462 |
22/07/2021 | 172.50p | 179.90p | 170.00p | 174.00p | 70841 |
21/07/2021 | 172.50p | 174.45p | 170.65p | 172.50p | 54377 |
20/07/2021 | 167.50p | 174.30p | 167.50p | 172.50p | 42268 |
19/07/2021 | 166.00p | 170.00p | 164.00p | 167.50p | 63725 |
16/07/2021 | 161.50p | 167.88p | 160.00p | 165.00p | 51871 |
15/07/2021 | 163.50p | 164.00p | 160.15p | 161.50p | 30788 |
14/07/2021 | 163.50p | 166.72p | 162.50p | 163.50p | 5831 |
13/07/2021 | 163.00p | 169.95p | 162.33p | 163.50p | 328007 |
12/07/2021 | 167.00p | 167.00p | 160.00p | 160.00p | 40803 |
09/07/2021 | 157.50p | 169.00p | 157.50p | 167.00p | 42907 |
08/07/2021 | 162.50p | 165.00p | 157.50p | 157.50p | 18743 |
07/07/2021 | 157.00p | 163.00p | 155.00p | 160.00p | 22984 |
06/07/2021 | 156.00p | 160.00p | 156.00p | 158.00p | 23818 |
05/07/2021 | 146.50p | 156.50p | 145.00p | 156.50p | 78636 |
02/07/2021 | 147.50p | 148.25p | 145.00p | 146.50p | 70489 |
01/07/2021 | 147.50p | 149.50p | 144.00p | 147.50p | 50013 |
30/06/2021 | 149.00p | 149.25p | 145.00p | 147.50p | 17809 |
29/06/2021 | 152.50p | 155.00p | 145.00p | 149.00p | 55309 |
28/06/2021 | 157.50p | 158.00p | 145.01p | 152.50p | 41247 |
25/06/2021 | 160.00p | 160.00p | 155.00p | 157.50p | 33213 |
24/06/2021 | 162.50p | 165.00p | 155.50p | 160.00p | 24808 |
23/06/2021 | 162.50p | 163.44p | 160.50p | 162.50p | 15220 |
22/06/2021 | 165.00p | 167.00p | 160.20p | 162.50p | 24223 |
21/06/2021 | 165.00p | 167.50p | 162.30p | 165.00p | 1001 |
18/06/2021 | 162.50p | 163.45p | 160.10p | 162.50p | 22992 |
17/06/2021 | 162.50p | 164.00p | 160.00p | 162.50p | 65965 |
16/06/2021 | 166.25p | 166.25p | 160.00p | 162.50p | 31580 |
15/06/2021 | 167.50p | 170.00p | 162.50p | 166.25p | 19400 |
14/06/2021 | 167.50p | 167.50p | 165.00p | 167.50p | 40197 |
11/06/2021 | 171.25p | 171.25p | 165.00p | 167.50p | 45850 |
10/06/2021 | 177.50p | 180.00p | 170.00p | 171.00p | 60265 |
09/06/2021 | 178.75p | 180.00p | 175.00p | 177.50p | 38172 |
08/06/2021 | 178.75p | 180.65p | 175.00p | 178.75p | 35795 |
07/06/2021 | 178.75p | 182.50p | 175.00p | 178.75p | 31925 |
04/06/2021 | 177.50p | 182.50p | 175.00p | 180.00p | 47600 |
03/06/2021 | 180.00p | 182.50p | 175.50p | 179.00p | 66719 |
02/06/2021 | 176.25p | 187.50p | 175.00p | 180.00p | 98233 |
01/06/2021 | 178.75p | 182.12p | 171.50p | 172.50p | 84685 |
28/05/2021 | 172.50p | 180.00p | 167.50p | 177.50p | 244480 |
27/05/2021 | 162.50p | 175.00p | 162.50p | 168.75p | 196063 |
26/05/2021 | 161.25p | 166.04p | 157.50p | 162.50p | 82211 |
25/05/2021 | 152.50p | 165.00p | 150.00p | 160.00p | 502227 |
24/05/2021 | 147.50p | 155.00p | 147.50p | 152.50p | 141397 |
21/05/2021 | 145.00p | 150.00p | 142.50p | 146.00p | 51060 |
20/05/2021 | 141.25p | 148.50p | 141.25p | 145.00p | 54395 |
19/05/2021 | 148.75p | 152.50p | 140.00p | 141.25p | 82736 |
18/05/2021 | 161.25p | 165.00p | 145.00p | 148.75p | 357711 |
17/05/2021 | 153.75p | 165.00p | 152.00p | 152.00p | 258094 |
14/05/2021 | 140.00p | 155.00p | 138.50p | 152.50p | 196958 |
13/05/2021 | 138.75p | 140.50p | 137.77p | 138.75p | 23489 |
12/05/2021 | 146.25p | 147.75p | 137.77p | 138.75p | 111180 |
11/05/2021 | 147.50p | 149.00p | 140.00p | 142.50p | 103584 |
10/05/2021 | 145.00p | 156.74p | 142.50p | 147.50p | 216785 |
07/05/2021 | 151.25p | 151.25p | 142.50p | 145.00p | 254872 |
06/05/2021 | 148.75p | 154.25p | 141.11p | 150.00p | 455513 |
05/05/2021 | 137.50p | 161.75p | 136.18p | 150.00p | 1217231 |
04/05/2021 | 122.50p | 140.00p | 121.00p | 132.50p | 257213 |
30/04/2021 | 122.50p | 124.75p | 121.58p | 122.50p | 24369 |
29/04/2021 | 122.50p | 125.00p | 118.00p | 125.00p | 82593 |
28/04/2021 | 122.50p | 124.00p | 120.00p | 122.50p | 34135 |
27/04/2021 | 122.50p | 125.00p | 116.50p | 122.50p | 99613 |
26/04/2021 | 122.50p | 123.00p | 120.00p | 122.50p | 38217 |
23/04/2021 | 123.75p | 128.50p | 121.88p | 122.50p | 54614 |
22/04/2021 | 122.50p | 124.25p | 121.05p | 123.75p | 36590 |
21/04/2021 | 123.75p | 123.75p | 120.75p | 122.50p | 35428 |
20/04/2021 | 135.00p | 136.70p | 112.50p | 123.75p | 239046 |
19/04/2021 | 137.50p | 140.00p | 131.50p | 135.00p | 130824 |
16/04/2021 | 132.50p | 142.50p | 132.00p | 137.50p | 119404 |
15/04/2021 | 132.50p | 133.45p | 127.80p | 133.00p | 54317 |
14/04/2021 | 127.50p | 133.11p | 125.00p | 132.50p | 53368 |
13/04/2021 | 127.50p | 128.80p | 125.05p | 127.50p | 27668 |
12/04/2021 | 128.75p | 132.50p | 125.38p | 128.00p | 52978 |
09/04/2021 | 136.25p | 140.00p | 125.07p | 140.00p | 73198 |
08/04/2021 | 136.25p | 139.63p | 132.50p | 136.25p | 47894 |
07/04/2021 | 136.25p | 138.35p | 133.61p | 136.25p | 4297 |
06/04/2021 | 126.25p | 138.50p | 120.00p | 136.25p | 87638 |
01/04/2021 | 127.50p | 127.70p | 125.00p | 126.25p | 24408 |
31/03/2021 | 127.50p | 127.70p | 125.00p | 127.50p | 29458 |
30/03/2021 | 129.00p | 129.00p | 125.00p | 127.50p | 53299 |
29/03/2021 | 130.00p | 135.00p | 127.00p | 129.00p | 51198 |
26/03/2021 | 130.00p | 133.00p | 125.00p | 130.00p | 54498 |
25/03/2021 | 130.00p | 132.80p | 126.77p | 130.00p | 31968 |
24/03/2021 | 128.75p | 134.00p | 127.60p | 130.00p | 38626 |
23/03/2021 | 132.50p | 132.90p | 126.00p | 128.75p | 87001 |
22/03/2021 | 133.75p | 135.63p | 130.15p | 135.00p | 33060 |
19/03/2021 | 137.50p | 140.00p | 130.00p | 133.75p | 105454 |
18/03/2021 | 140.00p | 141.50p | 135.15p | 137.50p | 18694 |
17/03/2021 | 137.50p | 144.12p | 136.33p | 140.00p | 49574 |
16/03/2021 | 147.50p | 147.50p | 136.05p | 137.50p | 46381 |
15/03/2021 | 147.50p | 149.45p | 145.00p | 147.50p | 21163 |
12/03/2021 | 152.50p | 153.15p | 145.00p | 147.50p | 24854 |
11/03/2021 | 157.50p | 159.88p | 150.00p | 150.00p | 47175 |
10/03/2021 | 157.50p | 158.60p | 155.00p | 156.00p | 52758 |
09/03/2021 | 166.25p | 170.00p | 155.00p | 157.50p | 78396 |
08/03/2021 | 152.50p | 167.50p | 152.50p | 165.00p | 157344 |
05/03/2021 | 143.25p | 154.50p | 142.00p | 152.50p | 80058 |
04/03/2021 | 139.75p | 144.96p | 138.00p | 143.00p | 83772 |
03/03/2021 | 149.50p | 149.50p | 137.50p | 140.00p | 49778 |
02/03/2021 | 150.75p | 151.50p | 145.00p | 149.50p | 19210 |
01/03/2021 | 147.50p | 154.00p | 147.50p | 154.00p | 68572 |
26/02/2021 | 148.75p | 150.00p | 145.60p | 147.50p | 46305 |
25/02/2021 | 150.00p | 154.75p | 145.25p | 151.25p | 83738 |
24/02/2021 | 151.50p | 152.50p | 147.00p | 151.00p | 71230 |
23/02/2021 | 152.50p | 160.00p | 147.11p | 151.50p | 198586 |
22/02/2021 | 147.50p | 154.50p | 145.00p | 152.50p | 258341 |
*Close Price adjusted for both dividends and splits