Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2022 | 98.00p | 98.00p | 95.05p | 95.50p | 97188 |
11/07/2022 | 100.00p | 100.50p | 96.50p | 98.00p | 188101 |
08/07/2022 | 98.50p | 103.00p | 98.12p | 100.50p | 380031 |
07/07/2022 | 95.00p | 102.94p | 94.11p | 98.50p | 542518 |
06/07/2022 | 96.00p | 96.00p | 94.00p | 95.00p | 437672 |
05/07/2022 | 97.00p | 97.90p | 94.25p | 95.40p | 327408 |
04/07/2022 | 96.50p | 97.94p | 95.00p | 97.00p | 260765 |
01/07/2022 | 97.00p | 98.00p | 94.00p | 97.50p | 724720 |
30/06/2022 | 98.00p | 99.00p | 94.25p | 97.00p | 449422 |
29/06/2022 | 96.00p | 101.50p | 94.50p | 98.00p | 706978 |
28/06/2022 | 98.50p | 98.50p | 95.00p | 95.10p | 441096 |
27/06/2022 | 103.50p | 104.50p | 96.10p | 98.50p | 487097 |
24/06/2022 | 105.00p | 105.67p | 101.00p | 103.00p | 713709 |
23/06/2022 | 103.00p | 106.85p | 102.38p | 105.50p | 933086 |
22/06/2022 | 96.00p | 103.80p | 92.00p | 103.00p | 2058413 |
21/06/2022 | 95.50p | 95.50p | 87.55p | 93.00p | 1148140 |
20/06/2022 | 98.50p | 98.50p | 94.26p | 95.50p | 194098 |
17/06/2022 | 92.00p | 102.00p | 91.20p | 97.90p | 3311888 |
16/06/2022 | 101.50p | 102.00p | 91.25p | 92.00p | 1724225 |
15/06/2022 | 106.50p | 106.50p | 100.00p | 100.50p | 532333 |
14/06/2022 | 106.00p | 108.40p | 102.27p | 105.00p | 1726247 |
13/06/2022 | 109.50p | 109.50p | 101.40p | 103.60p | 1201148 |
10/06/2022 | 114.50p | 115.58p | 108.66p | 109.50p | 1507384 |
09/06/2022 | 123.00p | 123.25p | 113.66p | 115.20p | 2680691 |
08/06/2022 | 130.00p | 130.30p | 121.20p | 122.50p | 1525371 |
07/06/2022 | 139.00p | 139.00p | 126.15p | 130.00p | 1782457 |
06/06/2022 | 140.00p | 143.00p | 137.00p | 139.00p | 683479 |
03/06/2022 | 141.50p | 142.80p | 136.00p | 139.00p | 1332241 |
02/06/2022 | 141.50p | 142.80p | 136.00p | 139.00p | 1332241 |
01/06/2022 | 141.50p | 142.80p | 136.00p | 139.00p | 1332241 |
31/05/2022 | 145.00p | 146.00p | 140.11p | 142.00p | 988133 |
30/05/2022 | 147.50p | 152.00p | 139.66p | 145.00p | 2610911 |
27/05/2022 | 156.00p | 160.00p | 140.27p | 144.50p | 2911909 |
26/05/2022 | 152.50p | 162.36p | 148.05p | 150.00p | 5340003 |
25/05/2022 | 98.50p | 163.75p | 97.20p | 156.00p | 10955611 |
24/05/2022 | 98.50p | 99.10p | 97.00p | 98.50p | 183841 |
23/05/2022 | 99.00p | 100.00p | 98.00p | 98.50p | 388960 |
20/05/2022 | 101.50p | 101.50p | 98.00p | 99.00p | 283719 |
19/05/2022 | 100.50p | 100.70p | 96.00p | 99.00p | 283399 |
18/05/2022 | 102.00p | 102.00p | 100.00p | 100.50p | 125450 |
17/05/2022 | 104.50p | 104.99p | 101.20p | 102.00p | 298289 |
16/05/2022 | 103.50p | 107.00p | 102.36p | 105.00p | 272660 |
13/05/2022 | 103.50p | 105.00p | 101.20p | 103.50p | 317448 |
12/05/2022 | 106.00p | 106.00p | 98.80p | 98.80p | 405466 |
11/05/2022 | 107.50p | 108.90p | 104.00p | 107.00p | 512871 |
10/05/2022 | 105.50p | 110.00p | 103.05p | 107.50p | 1278770 |
09/05/2022 | 109.00p | 109.44p | 101.50p | 106.00p | 332854 |
06/05/2022 | 110.00p | 112.75p | 105.00p | 109.00p | 804889 |
05/05/2022 | 104.50p | 128.00p | 104.20p | 110.50p | 1208807 |
04/05/2022 | 106.50p | 107.75p | 103.00p | 104.50p | 271486 |
03/05/2022 | 103.50p | 108.00p | 101.12p | 106.50p | 433495 |
02/05/2022 | 102.50p | 108.00p | 101.25p | 103.00p | 1103296 |
29/04/2022 | 102.50p | 108.00p | 101.25p | 103.00p | 1103296 |
28/04/2022 | 90.50p | 104.40p | 89.10p | 102.00p | 1162409 |
27/04/2022 | 92.50p | 92.75p | 90.00p | 91.00p | 253589 |
26/04/2022 | 95.00p | 95.00p | 92.13p | 93.00p | 182875 |
25/04/2022 | 99.00p | 99.00p | 93.55p | 95.00p | 451991 |
22/04/2022 | 98.00p | 99.90p | 97.00p | 99.00p | 435692 |
21/04/2022 | 99.50p | 101.40p | 98.00p | 99.00p | 475847 |
20/04/2022 | 104.00p | 104.00p | 99.00p | 99.50p | 373876 |
19/04/2022 | 111.00p | 111.40p | 102.00p | 104.00p | 414592 |
18/04/2022 | 111.00p | 111.96p | 108.00p | 110.00p | 389723 |
15/04/2022 | 111.00p | 111.96p | 108.00p | 110.00p | 389723 |
14/04/2022 | 111.00p | 111.96p | 108.00p | 110.00p | 389723 |
13/04/2022 | 107.00p | 114.75p | 107.00p | 111.50p | 464840 |
12/04/2022 | 103.50p | 108.00p | 103.50p | 107.00p | 389976 |
11/04/2022 | 97.00p | 106.94p | 97.00p | 105.00p | 716495 |
08/04/2022 | 104.00p | 104.00p | 96.00p | 97.00p | 811409 |
07/04/2022 | 106.00p | 106.34p | 103.00p | 104.00p | 427914 |
06/04/2022 | 106.50p | 108.40p | 105.00p | 108.40p | 637037 |
05/04/2022 | 109.00p | 109.00p | 104.02p | 106.50p | 439447 |
04/04/2022 | 107.00p | 114.65p | 105.00p | 109.00p | 842298 |
01/04/2022 | 101.00p | 107.94p | 99.00p | 107.00p | 760209 |
31/03/2022 | 100.50p | 100.50p | 96.22p | 99.00p | 332245 |
30/03/2022 | 108.50p | 108.50p | 98.20p | 100.50p | 523540 |
29/03/2022 | 114.00p | 116.98p | 107.03p | 108.50p | 523024 |
28/03/2022 | 99.00p | 111.50p | 98.00p | 111.50p | 624306 |
25/03/2022 | 93.50p | 100.00p | 93.50p | 99.70p | 607835 |
24/03/2022 | 94.00p | 94.00p | 89.00p | 92.00p | 488528 |
23/03/2022 | 96.00p | 99.00p | 90.30p | 94.00p | 601197 |
22/03/2022 | 88.20p | 96.00p | 86.15p | 95.00p | 523158 |
21/03/2022 | 81.00p | 89.00p | 80.45p | 87.70p | 768096 |
18/03/2022 | 80.50p | 82.00p | 78.66p | 81.00p | 346547 |
17/03/2022 | 80.50p | 81.00p | 78.27p | 80.50p | 282600 |
16/03/2022 | 83.50p | 84.00p | 80.00p | 80.50p | 321933 |
15/03/2022 | 83.00p | 87.00p | 82.00p | 84.00p | 827622 |
14/03/2022 | 83.50p | 84.00p | 82.00p | 82.50p | 717229 |
11/03/2022 | 84.00p | 87.45p | 83.00p | 83.50p | 388012 |
10/03/2022 | 87.00p | 89.90p | 81.75p | 84.00p | 704926 |
09/03/2022 | 75.30p | 88.40p | 74.95p | 88.40p | 1843220 |
08/03/2022 | 75.20p | 75.50p | 73.40p | 75.30p | 257560 |
07/03/2022 | 75.50p | 75.50p | 72.00p | 75.20p | 444746 |
04/03/2022 | 75.00p | 75.50p | 73.00p | 75.50p | 607757 |
03/03/2022 | 74.00p | 75.75p | 73.00p | 75.00p | 901733 |
02/03/2022 | 75.50p | 75.50p | 71.70p | 75.00p | 754809 |
01/03/2022 | 78.50p | 78.50p | 75.00p | 75.50p | 771265 |
28/02/2022 | 77.50p | 78.99p | 75.00p | 78.50p | 1731123 |
25/02/2022 | 76.00p | 78.00p | 75.04p | 77.50p | 977383 |
24/02/2022 | 82.50p | 82.50p | 72.00p | 76.00p | 1360251 |
23/02/2022 | 84.50p | 84.50p | 79.30p | 83.00p | 862306 |
22/02/2022 | 87.50p | 87.50p | 83.00p | 85.00p | 570107 |
21/02/2022 | 94.00p | 94.00p | 84.00p | 88.00p | 972258 |
18/02/2022 | 94.50p | 94.54p | 92.30p | 94.00p | 184922 |
17/02/2022 | 97.50p | 97.95p | 94.00p | 94.50p | 164894 |
16/02/2022 | 96.30p | 98.00p | 95.25p | 97.50p | 330737 |
15/02/2022 | 93.50p | 96.30p | 92.25p | 95.40p | 616778 |
14/02/2022 | 99.00p | 99.96p | 92.00p | 93.50p | 1039241 |
11/02/2022 | 104.50p | 104.50p | 98.55p | 100.50p | 760242 |
10/02/2022 | 103.50p | 107.00p | 103.50p | 104.50p | 173904 |
09/02/2022 | 103.00p | 103.75p | 102.04p | 103.00p | 150762 |
08/02/2022 | 105.50p | 105.90p | 102.00p | 103.00p | 283837 |
07/02/2022 | 109.00p | 109.00p | 101.85p | 105.50p | 594931 |
04/02/2022 | 109.00p | 109.20p | 108.20p | 109.00p | 85149 |
03/02/2022 | 110.50p | 110.50p | 107.00p | 109.00p | 414019 |
02/02/2022 | 109.25p | 110.40p | 107.30p | 110.00p | 3333951 |
01/02/2022 | 112.50p | 112.50p | 107.60p | 109.25p | 818822 |
31/01/2022 | 116.00p | 118.00p | 112.01p | 112.50p | 429767 |
28/01/2022 | 119.50p | 120.85p | 115.25p | 116.00p | 530104 |
27/01/2022 | 120.50p | 120.75p | 118.25p | 119.00p | 209005 |
26/01/2022 | 122.00p | 122.00p | 120.00p | 121.00p | 125946 |
25/01/2022 | 124.00p | 124.40p | 121.00p | 122.00p | 1736860 |
24/01/2022 | 126.50p | 127.00p | 122.66p | 124.50p | 1133688 |
21/01/2022 | 129.00p | 132.00p | 125.00p | 126.50p | 2126404 |
20/01/2022 | 129.00p | 129.35p | 126.00p | 127.50p | 246218 |
19/01/2022 | 126.00p | 129.50p | 126.00p | 129.00p | 507150 |
18/01/2022 | 126.00p | 126.80p | 125.80p | 126.00p | 168207 |
17/01/2022 | 123.50p | 130.00p | 123.50p | 126.00p | 530473 |
14/01/2022 | 121.00p | 121.85p | 120.00p | 121.00p | 725248 |
13/01/2022 | 116.50p | 123.00p | 105.75p | 121.00p | 1338232 |
12/01/2022 | 122.00p | 123.00p | 121.00p | 121.00p | 957820 |
10/01/2022 | 121.00p | 124.00p | 121.00p | 122.50p | 590733 |
07/01/2022 | 120.00p | 121.96p | 118.00p | 121.00p | 303166 |
06/01/2022 | 120.00p | 120.24p | 119.16p | 120.00p | 496212 |
05/01/2022 | 120.00p | 121.40p | 119.30p | 120.00p | 226993 |
04/01/2022 | 119.00p | 121.70p | 118.65p | 120.00p | 363053 |
03/01/2022 | 120.50p | 120.50p | 115.00p | 119.00p | 309867 |
31/12/2021 | 120.50p | 120.50p | 115.00p | 119.00p | 309867 |
30/12/2021 | 119.00p | 120.90p | 118.00p | 120.50p | 109902 |
29/12/2021 | 123.50p | 124.25p | 118.27p | 119.00p | 398195 |
28/12/2021 | 125.50p | 125.50p | 123.00p | 123.50p | 94693 |
27/12/2021 | 125.50p | 125.50p | 123.00p | 123.50p | 94693 |
24/12/2021 | 125.50p | 125.50p | 123.00p | 123.50p | 94693 |
23/12/2021 | 128.00p | 129.50p | 124.00p | 125.50p | 424190 |
22/12/2021 | 125.50p | 129.70p | 125.30p | 128.00p | 167149 |
21/12/2021 | 125.50p | 126.07p | 125.00p | 125.50p | 393959 |
20/12/2021 | 125.50p | 126.00p | 125.00p | 125.50p | 1351740 |
17/12/2021 | 125.50p | 126.00p | 125.00p | 125.50p | 406014 |
16/12/2021 | 126.00p | 127.97p | 125.00p | 125.50p | 708872 |
15/12/2021 | 127.00p | 127.00p | 123.00p | 124.50p | 947586 |
14/12/2021 | 127.50p | 128.23p | 126.00p | 127.50p | 893757 |
13/12/2021 | 130.50p | 130.75p | 127.00p | 127.50p | 892037 |
10/12/2021 | 130.50p | 130.75p | 130.00p | 130.50p | 717817 |
09/12/2021 | 133.00p | 133.38p | 130.00p | 130.50p | 1128485 |
08/12/2021 | 134.50p | 134.75p | 132.00p | 133.00p | 321909 |
07/12/2021 | 132.00p | 136.00p | 131.50p | 134.50p | 645096 |
06/12/2021 | 133.50p | 134.44p | 132.00p | 132.50p | 561887 |
03/12/2021 | 134.00p | 134.89p | 133.00p | 134.00p | 171514 |
02/12/2021 | 136.50p | 136.55p | 133.00p | 135.00p | 700069 |
01/12/2021 | 131.00p | 137.00p | 130.00p | 136.50p | 561989 |
30/11/2021 | 129.00p | 130.95p | 127.50p | 129.50p | 434796 |
29/11/2021 | 132.00p | 132.00p | 128.89p | 130.00p | 386177 |
26/11/2021 | 135.50p | 135.50p | 130.00p | 132.00p | 802083 |
25/11/2021 | 134.50p | 138.74p | 134.50p | 135.50p | 581145 |
24/11/2021 | 135.00p | 135.37p | 134.00p | 134.50p | 467150 |
23/11/2021 | 135.50p | 135.95p | 134.00p | 135.00p | 804776 |
22/11/2021 | 135.00p | 138.00p | 134.05p | 135.50p | 251501 |
19/11/2021 | 134.50p | 135.90p | 134.10p | 135.00p | 851037 |
18/11/2021 | 135.00p | 135.96p | 134.00p | 135.00p | 1835444 |
17/11/2021 | 131.50p | 140.00p | 131.50p | 135.00p | 1269084 |
16/11/2021 | 130.00p | 133.00p | 130.00p | 131.50p | 306819 |
15/11/2021 | 128.50p | 132.00p | 127.25p | 130.00p | 1123744 |
12/11/2021 | 126.00p | 130.00p | 126.00p | 128.50p | 652631 |
11/11/2021 | 125.00p | 128.75p | 123.75p | 126.00p | 1046852 |
10/11/2021 | 119.50p | 126.00p | 118.15p | 125.00p | 295277 |
09/11/2021 | 121.00p | 121.00p | 118.00p | 119.50p | 150999 |
08/11/2021 | 120.00p | 121.50p | 118.00p | 121.00p | 197039 |
05/11/2021 | 122.00p | 122.75p | 118.67p | 120.00p | 215748 |
04/11/2021 | 122.00p | 124.00p | 120.50p | 122.00p | 177098 |
03/11/2021 | 122.00p | 123.50p | 120.50p | 122.00p | 200228 |
02/11/2021 | 122.00p | 125.00p | 120.00p | 125.00p | 404327 |
01/11/2021 | 122.00p | 123.50p | 120.00p | 122.00p | 228791 |
29/10/2021 | 119.00p | 124.00p | 117.50p | 122.00p | 575216 |
28/10/2021 | 123.50p | 124.97p | 119.00p | 119.00p | 649709 |
27/10/2021 | 123.50p | 125.00p | 122.00p | 123.50p | 171448 |
26/10/2021 | 124.00p | 124.40p | 122.25p | 124.00p | 303572 |
25/10/2021 | 124.00p | 126.00p | 122.63p | 124.00p | 319685 |
22/10/2021 | 122.00p | 125.90p | 121.10p | 124.00p | 166453 |
21/10/2021 | 124.50p | 126.27p | 121.00p | 122.00p | 337842 |
20/10/2021 | 122.50p | 125.00p | 122.30p | 124.50p | 266828 |
19/10/2021 | 121.50p | 123.00p | 118.00p | 122.00p | 371717 |
18/10/2021 | 124.00p | 125.00p | 120.00p | 121.50p | 342847 |
15/10/2021 | 125.50p | 127.00p | 123.20p | 124.00p | 619751 |
14/10/2021 | 123.00p | 127.00p | 121.12p | 125.50p | 184295 |
13/10/2021 | 122.00p | 123.00p | 120.50p | 123.00p | 208795 |
12/10/2021 | 123.00p | 124.00p | 121.02p | 122.00p | 134062 |
11/10/2021 | 120.00p | 125.00p | 119.56p | 122.50p | 275873 |
08/10/2021 | 120.50p | 122.00p | 118.05p | 120.00p | 380862 |
07/10/2021 | 116.50p | 121.25p | 115.00p | 120.50p | 668204 |
06/10/2021 | 130.00p | 130.00p | 115.38p | 118.00p | 867535 |
05/10/2021 | 128.50p | 131.00p | 128.33p | 130.00p | 114170 |
*Close Price adjusted for both dividends and splits