Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2021 | 167.00p | 167.00p | 163.00p | 164.00p | 53091 |
30/09/2021 | 162.00p | 167.50p | 158.50p | 166.00p | 214034 |
29/09/2021 | 156.50p | 165.50p | 156.50p | 161.00p | 132081 |
28/09/2021 | 152.00p | 156.00p | 150.00p | 156.00p | 376714 |
27/09/2021 | 152.00p | 153.50p | 151.50p | 151.50p | 25707 |
24/09/2021 | 157.00p | 157.00p | 151.50p | 153.00p | 32182 |
23/09/2021 | 157.00p | 157.00p | 154.21p | 155.00p | 27701 |
22/09/2021 | 154.00p | 155.50p | 153.97p | 154.50p | 31368 |
21/09/2021 | 156.50p | 156.50p | 152.50p | 153.75p | 85803 |
20/09/2021 | 161.00p | 161.00p | 150.00p | 154.50p | 340993 |
17/09/2021 | 160.00p | 161.00p | 159.50p | 160.50p | 140571 |
16/09/2021 | 159.00p | 164.00p | 159.00p | 160.75p | 171164 |
15/09/2021 | 156.00p | 162.00p | 156.00p | 159.00p | 54435 |
14/09/2021 | 155.00p | 158.00p | 154.00p | 155.00p | 59584 |
13/09/2021 | 154.50p | 157.00p | 152.50p | 156.50p | 83381 |
10/09/2021 | 154.00p | 158.50p | 154.00p | 157.75p | 216009 |
09/09/2021 | 155.00p | 155.00p | 153.00p | 153.50p | 139261 |
08/09/2021 | 157.00p | 157.50p | 155.00p | 156.50p | 48981 |
07/09/2021 | 159.50p | 160.00p | 158.00p | 158.00p | 66372 |
06/09/2021 | 159.00p | 162.18p | 159.00p | 159.50p | 50324 |
03/09/2021 | 157.00p | 159.00p | 157.00p | 158.25p | 20008 |
02/09/2021 | 156.00p | 157.00p | 154.00p | 156.00p | 147170 |
01/09/2021 | 151.00p | 154.50p | 151.00p | 153.50p | 109546 |
31/08/2021 | 146.50p | 154.00p | 146.50p | 151.50p | 237356 |
30/08/2021 | 146.50p | 147.00p | 145.00p | 146.50p | 51762 |
27/08/2021 | 146.50p | 147.00p | 145.00p | 146.50p | 26762 |
26/08/2021 | 144.50p | 145.50p | 144.00p | 144.75p | 33474 |
25/08/2021 | 147.00p | 147.00p | 142.87p | 144.00p | 182028 |
24/08/2021 | 147.00p | 147.00p | 142.50p | 144.00p | 63983 |
23/08/2021 | 145.00p | 147.50p | 142.50p | 146.00p | 72120 |
20/08/2021 | 145.00p | 145.00p | 142.00p | 142.50p | 89825 |
19/08/2021 | 145.00p | 148.00p | 144.00p | 147.50p | 66778 |
18/08/2021 | 145.00p | 145.42p | 141.00p | 144.00p | 124932 |
17/08/2021 | 151.00p | 151.00p | 148.70p | 149.00p | 21960 |
16/08/2021 | 153.00p | 153.00p | 148.00p | 151.00p | 49839 |
13/08/2021 | 153.00p | 154.20p | 150.00p | 154.00p | 37313 |
12/08/2021 | 154.50p | 155.13p | 152.50p | 153.50p | 12881 |
11/08/2021 | 153.00p | 155.00p | 153.00p | 153.75p | 50913 |
10/08/2021 | 149.50p | 153.00p | 148.77p | 153.00p | 106472 |
09/08/2021 | 154.00p | 154.00p | 145.00p | 145.00p | 92917 |
06/08/2021 | 155.50p | 155.50p | 153.00p | 153.50p | 53926 |
05/08/2021 | 155.00p | 157.43p | 152.00p | 152.50p | 64171 |
04/08/2021 | 154.00p | 159.00p | 152.50p | 154.00p | 166174 |
03/08/2021 | 153.00p | 153.50p | 152.00p | 152.50p | 46875 |
02/08/2021 | 158.00p | 158.00p | 151.00p | 154.00p | 53871 |
30/07/2021 | 154.00p | 159.00p | 149.52p | 155.00p | 250689 |
29/07/2021 | 148.50p | 152.50p | 148.00p | 152.00p | 97207 |
28/07/2021 | 148.00p | 149.04p | 146.50p | 147.25p | 33529 |
27/07/2021 | 151.00p | 151.00p | 148.00p | 148.50p | 85112 |
26/07/2021 | 150.00p | 154.00p | 147.50p | 154.00p | 105894 |
23/07/2021 | 142.00p | 150.00p | 142.00p | 150.00p | 223423 |
22/07/2021 | 137.00p | 141.00p | 137.00p | 140.25p | 60882 |
21/07/2021 | 133.00p | 138.50p | 133.00p | 136.50p | 63655 |
20/07/2021 | 138.00p | 138.00p | 132.50p | 132.50p | 120800 |
19/07/2021 | 138.50p | 140.00p | 135.00p | 138.25p | 225533 |
16/07/2021 | 139.50p | 139.50p | 138.00p | 139.00p | 48323 |
15/07/2021 | 138.50p | 140.00p | 137.76p | 140.00p | 95857 |
14/07/2021 | 137.50p | 139.50p | 137.50p | 139.25p | 43842 |
13/07/2021 | 139.00p | 139.77p | 136.50p | 138.50p | 75153 |
12/07/2021 | 141.00p | 142.00p | 138.50p | 138.75p | 104634 |
09/07/2021 | 137.50p | 141.00p | 137.50p | 141.00p | 10728 |
08/07/2021 | 138.00p | 140.00p | 136.00p | 139.50p | 83243 |
07/07/2021 | 137.50p | 139.00p | 137.00p | 138.25p | 6134 |
06/07/2021 | 136.50p | 137.50p | 136.17p | 136.75p | 25670 |
05/07/2021 | 137.00p | 137.00p | 133.00p | 135.00p | 159088 |
02/07/2021 | 136.00p | 136.00p | 134.00p | 134.75p | 85894 |
01/07/2021 | 134.00p | 137.00p | 133.78p | 136.25p | 102173 |
30/06/2021 | 135.00p | 135.50p | 131.00p | 134.00p | 129540 |
29/06/2021 | 140.50p | 140.50p | 135.00p | 135.00p | 88045 |
28/06/2021 | 146.00p | 146.00p | 142.00p | 143.00p | 128988 |
25/06/2021 | 147.00p | 147.50p | 145.50p | 147.00p | 207159 |
24/06/2021 | 146.50p | 147.00p | 145.00p | 147.00p | 296196 |
23/06/2021 | 148.00p | 148.00p | 145.00p | 147.00p | 107035 |
22/06/2021 | 147.00p | 147.40p | 144.50p | 145.00p | 62418 |
21/06/2021 | 146.50p | 146.50p | 144.50p | 145.00p | 82502 |
18/06/2021 | 144.00p | 148.00p | 142.80p | 148.00p | 324826 |
17/06/2021 | 145.00p | 145.00p | 140.00p | 141.50p | 292839 |
16/06/2021 | 155.00p | 155.50p | 146.98p | 149.00p | 170770 |
15/06/2021 | 165.00p | 165.00p | 155.14p | 156.75p | 186900 |
14/06/2021 | 155.00p | 168.50p | 154.17p | 165.00p | 155585 |
11/06/2021 | 153.50p | 154.00p | 152.90p | 153.00p | 20206 |
10/06/2021 | 154.00p | 154.00p | 151.00p | 153.50p | 23738 |
09/06/2021 | 151.50p | 151.50p | 149.50p | 150.25p | 54784 |
08/06/2021 | 151.00p | 153.50p | 150.00p | 151.00p | 141994 |
07/06/2021 | 150.00p | 155.00p | 149.00p | 150.00p | 594508 |
04/06/2021 | 145.00p | 147.50p | 142.00p | 147.00p | 332787 |
03/06/2021 | 138.00p | 150.00p | 138.00p | 148.00p | 199211 |
02/06/2021 | 138.50p | 141.20p | 138.50p | 140.50p | 79678 |
01/06/2021 | 140.00p | 144.17p | 138.55p | 143.00p | 76391 |
31/05/2021 | 138.50p | 138.50p | 136.00p | 136.00p | 26400 |
28/05/2021 | 138.50p | 138.50p | 136.00p | 136.00p | 26400 |
27/05/2021 | 139.00p | 139.00p | 136.00p | 136.50p | 50953 |
26/05/2021 | 140.00p | 142.53p | 140.00p | 140.00p | 59255 |
25/05/2021 | 137.00p | 138.00p | 136.50p | 137.00p | 41788 |
24/05/2021 | 139.50p | 139.50p | 134.75p | 134.75p | 74600 |
21/05/2021 | 140.00p | 140.00p | 136.00p | 138.00p | 82605 |
20/05/2021 | 142.50p | 142.50p | 139.00p | 141.50p | 10957 |
19/05/2021 | 146.00p | 147.50p | 140.00p | 140.75p | 108419 |
18/05/2021 | 138.00p | 154.00p | 138.00p | 150.50p | 388618 |
17/05/2021 | 134.00p | 139.25p | 134.00p | 139.25p | 96566 |
14/05/2021 | 130.50p | 133.00p | 130.00p | 131.50p | 144094 |
13/05/2021 | 132.00p | 132.00p | 127.50p | 129.00p | 81527 |
12/05/2021 | 136.50p | 136.50p | 133.00p | 133.50p | 32835 |
11/05/2021 | 134.00p | 138.00p | 133.00p | 133.00p | 53271 |
10/05/2021 | 135.00p | 139.00p | 133.97p | 136.50p | 233511 |
07/05/2021 | 128.50p | 129.00p | 125.00p | 129.00p | 75062 |
06/05/2021 | 125.50p | 128.00p | 125.00p | 126.50p | 23910 |
05/05/2021 | 126.00p | 126.00p | 125.00p | 125.00p | 26544 |
04/05/2021 | 127.50p | 128.00p | 126.00p | 126.50p | 28050 |
03/05/2021 | 126.00p | 128.50p | 124.00p | 126.75p | 127865 |
30/04/2021 | 126.00p | 128.50p | 124.00p | 126.75p | 127865 |
29/04/2021 | 124.50p | 126.00p | 124.00p | 125.00p | 43865 |
28/04/2021 | 123.50p | 124.50p | 122.00p | 124.50p | 38968 |
27/04/2021 | 123.00p | 124.50p | 122.00p | 122.75p | 59462 |
26/04/2021 | 120.00p | 122.50p | 119.50p | 122.50p | 81727 |
23/04/2021 | 121.00p | 121.00p | 119.00p | 120.00p | 223244 |
22/04/2021 | 125.00p | 125.00p | 119.00p | 121.00p | 386619 |
21/04/2021 | 129.00p | 129.00p | 120.00p | 122.50p | 209748 |
20/04/2021 | 130.00p | 130.00p | 129.00p | 130.00p | 57439 |
19/04/2021 | 128.00p | 130.00p | 126.12p | 129.00p | 90523 |
16/04/2021 | 125.00p | 128.00p | 125.00p | 125.50p | 34693 |
15/04/2021 | 123.00p | 126.00p | 123.00p | 123.00p | 20405 |
14/04/2021 | 124.50p | 126.00p | 124.50p | 125.00p | 42241 |
13/04/2021 | 127.00p | 127.00p | 125.00p | 125.00p | 97119 |
12/04/2021 | 126.50p | 127.00p | 126.50p | 126.50p | 56833 |
09/04/2021 | 126.50p | 126.50p | 125.00p | 126.00p | 21532 |
08/04/2021 | 124.00p | 126.25p | 123.00p | 126.25p | 51278 |
07/04/2021 | 125.00p | 126.50p | 124.00p | 124.00p | 52874 |
06/04/2021 | 120.00p | 124.00p | 119.00p | 124.00p | 98930 |
02/04/2021 | 118.00p | 119.91p | 117.97p | 118.00p | 67083 |
01/04/2021 | 118.00p | 119.91p | 117.97p | 118.00p | 67083 |
31/03/2021 | 118.50p | 120.00p | 117.50p | 118.75p | 38694 |
30/03/2021 | 117.50p | 119.00p | 116.50p | 117.00p | 83157 |
29/03/2021 | 117.00p | 117.50p | 115.50p | 116.75p | 26211 |
26/03/2021 | 117.00p | 117.50p | 116.00p | 117.25p | 21815 |
25/03/2021 | 117.00p | 118.50p | 114.00p | 114.50p | 58056 |
24/03/2021 | 118.00p | 119.00p | 117.00p | 117.25p | 21411 |
23/03/2021 | 117.00p | 121.83p | 117.00p | 118.00p | 124074 |
22/03/2021 | 119.50p | 120.00p | 115.50p | 116.50p | 94576 |
19/03/2021 | 119.00p | 121.00p | 117.56p | 121.00p | 54812 |
18/03/2021 | 119.00p | 121.00p | 117.40p | 120.00p | 99917 |
17/03/2021 | 122.00p | 122.00p | 117.00p | 119.00p | 71161 |
16/03/2021 | 118.00p | 118.50p | 116.50p | 117.50p | 137748 |
15/03/2021 | 118.00p | 121.00p | 117.40p | 118.00p | 64430 |
12/03/2021 | 116.00p | 122.00p | 116.00p | 116.00p | 78917 |
11/03/2021 | 122.00p | 122.00p | 116.00p | 116.50p | 45346 |
10/03/2021 | 116.50p | 118.00p | 116.00p | 116.00p | 74578 |
09/03/2021 | 116.00p | 117.43p | 115.00p | 116.25p | 67425 |
08/03/2021 | 115.00p | 117.50p | 115.00p | 116.00p | 34433 |
05/03/2021 | 118.50p | 118.50p | 114.50p | 116.50p | 50725 |
04/03/2021 | 117.50p | 121.50p | 117.50p | 118.75p | 51548 |
03/03/2021 | 119.50p | 121.00p | 116.00p | 119.00p | 77094 |
02/03/2021 | 123.50p | 123.50p | 119.50p | 120.50p | 86954 |
01/03/2021 | 125.00p | 125.00p | 122.47p | 125.00p | 107082 |
26/02/2021 | 128.00p | 129.00p | 122.00p | 122.00p | 91604 |
25/02/2021 | 132.00p | 132.00p | 129.00p | 129.50p | 100771 |
24/02/2021 | 126.00p | 131.50p | 125.00p | 130.00p | 97949 |
23/02/2021 | 128.00p | 131.50p | 125.00p | 126.00p | 120508 |
22/02/2021 | 128.00p | 128.00p | 124.00p | 127.50p | 68805 |
19/02/2021 | 124.00p | 127.00p | 120.98p | 127.00p | 143155 |
18/02/2021 | 128.00p | 129.50p | 121.00p | 123.50p | 98050 |
17/02/2021 | 132.50p | 132.65p | 128.00p | 128.50p | 39551 |
16/02/2021 | 135.00p | 135.00p | 130.62p | 133.50p | 94092 |
15/02/2021 | 134.50p | 137.02p | 134.50p | 135.00p | 74286 |
12/02/2021 | 137.50p | 137.91p | 134.00p | 136.25p | 42061 |
11/02/2021 | 136.00p | 138.50p | 136.00p | 137.75p | 192786 |
10/02/2021 | 137.00p | 138.50p | 135.00p | 136.00p | 226302 |
09/02/2021 | 131.00p | 137.50p | 131.00p | 137.50p | 219311 |
08/02/2021 | 127.00p | 129.56p | 124.59p | 128.50p | 137196 |
05/02/2021 | 125.50p | 128.00p | 123.00p | 123.00p | 72078 |
04/02/2021 | 121.00p | 124.42p | 121.00p | 124.00p | 130233 |
03/02/2021 | 123.50p | 125.80p | 121.00p | 123.00p | 77702 |
02/02/2021 | 133.00p | 133.00p | 123.00p | 123.00p | 133550 |
01/02/2021 | 137.00p | 140.95p | 132.50p | 137.50p | 646846 |
29/01/2021 | 119.00p | 122.50p | 118.92p | 121.00p | 282572 |
28/01/2021 | 118.50p | 122.69p | 115.60p | 118.50p | 375442 |
27/01/2021 | 116.00p | 120.50p | 116.00p | 116.00p | 67142 |
26/01/2021 | 119.00p | 120.00p | 116.50p | 117.75p | 38740 |
25/01/2021 | 121.00p | 122.28p | 119.00p | 119.25p | 65187 |
22/01/2021 | 119.00p | 121.50p | 118.50p | 119.00p | 94615 |
21/01/2021 | 121.00p | 122.00p | 119.42p | 119.50p | 51426 |
20/01/2021 | 117.00p | 121.00p | 117.00p | 120.50p | 55469 |
19/01/2021 | 119.00p | 119.00p | 117.73p | 118.00p | 8019 |
18/01/2021 | 120.00p | 120.00p | 116.50p | 117.25p | 29017 |
15/01/2021 | 123.00p | 123.50p | 119.00p | 119.00p | 62225 |
14/01/2021 | 124.00p | 125.50p | 121.50p | 122.25p | 85912 |
13/01/2021 | 125.00p | 128.00p | 121.00p | 126.00p | 91249 |
12/01/2021 | 121.00p | 123.95p | 119.00p | 122.00p | 91106 |
11/01/2021 | 126.50p | 127.00p | 119.50p | 120.50p | 143786 |
08/01/2021 | 128.50p | 132.50p | 126.50p | 128.50p | 57588 |
07/01/2021 | 128.50p | 130.00p | 128.00p | 128.75p | 47919 |
06/01/2021 | 127.50p | 129.50p | 125.50p | 127.00p | 48984 |
05/01/2021 | 129.00p | 130.00p | 127.38p | 127.50p | 60621 |
04/01/2021 | 126.00p | 129.00p | 121.05p | 127.50p | 97700 |
31/12/2020 | 123.00p | 126.00p | 122.00p | 124.00p | 30184 |
30/12/2020 | 125.00p | 126.50p | 120.50p | 121.75p | 38979 |
29/12/2020 | 124.00p | 126.00p | 124.00p | 125.25p | 36613 |
28/12/2020 | 130.00p | 130.00p | 123.00p | 126.50p | 2011702 |
24/12/2020 | 130.00p | 130.00p | 123.00p | 126.50p | 2011702 |
23/12/2020 | 129.00p | 129.00p | 124.50p | 129.00p | 104282 |
*Close Price adjusted for both dividends and splits