Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 93.00p | 94.30p | 92.01p | 93.00p | 209934 |
09/08/2022 | 92.50p | 94.00p | 92.50p | 93.00p | 14242 |
08/08/2022 | 92.00p | 93.50p | 92.00p | 92.50p | 5565 |
05/08/2022 | 92.50p | 93.50p | 92.50p | 92.50p | 21607 |
04/08/2022 | 89.50p | 95.00p | 89.50p | 92.50p | 1736426 |
03/08/2022 | 87.00p | 90.00p | 86.20p | 88.00p | 36875 |
02/08/2022 | 87.00p | 87.00p | 85.80p | 87.00p | 6874 |
01/08/2022 | 86.00p | 88.00p | 85.55p | 86.50p | 22471 |
29/07/2022 | 84.50p | 87.00p | 83.75p | 86.00p | 35716 |
28/07/2022 | 76.50p | 86.00p | 76.50p | 84.50p | 61393 |
27/07/2022 | 76.00p | 76.50p | 75.00p | 76.50p | 100 |
26/07/2022 | 75.50p | 78.00p | 73.00p | 76.00p | 68500 |
25/07/2022 | 75.50p | 76.70p | 74.00p | 75.50p | 18392 |
22/07/2022 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
21/07/2022 | 75.50p | 75.50p | 74.00p | 75.50p | 64217 |
20/07/2022 | 72.00p | 78.00p | 72.00p | 75.50p | 20205 |
19/07/2022 | 72.00p | 74.00p | 72.00p | 72.00p | 2694 |
18/07/2022 | 72.00p | 73.70p | 72.00p | 72.00p | 6784 |
15/07/2022 | 72.00p | 73.00p | 72.00p | 72.00p | 83746 |
14/07/2022 | 70.50p | 72.00p | 70.50p | 72.00p | 11848 |
13/07/2022 | 70.50p | 71.00p | 70.50p | 70.50p | 9830 |
12/07/2022 | 69.50p | 71.00p | 68.00p | 70.50p | 79367 |
11/07/2022 | 70.00p | 70.00p | 69.55p | 70.00p | 595 |
08/07/2022 | 70.00p | 70.00p | 69.13p | 70.00p | 733 |
07/07/2022 | 71.00p | 71.00p | 67.00p | 70.00p | 26210 |
06/07/2022 | 74.00p | 75.00p | 70.00p | 71.00p | 90866 |
05/07/2022 | 74.00p | 74.00p | 73.13p | 74.00p | 2235 |
04/07/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
01/07/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
30/06/2022 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
29/06/2022 | 74.50p | 74.50p | 74.00p | 74.00p | 0 |
28/06/2022 | 74.50p | 74.99p | 73.50p | 74.50p | 10984 |
27/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 895 |
24/06/2022 | 74.50p | 74.50p | 72.52p | 74.50p | 541835 |
23/06/2022 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
22/06/2022 | 74.50p | 74.50p | 74.00p | 74.50p | 7500 |
21/06/2022 | 74.50p | 74.50p | 73.50p | 74.50p | 774 |
20/06/2022 | 74.00p | 74.50p | 73.40p | 74.50p | 60733 |
17/06/2022 | 74.00p | 74.00p | 72.30p | 74.00p | 218340 |
16/06/2022 | 73.50p | 76.00p | 72.00p | 74.00p | 62690 |
15/06/2022 | 73.50p | 73.50p | 72.99p | 73.50p | 985 |
14/06/2022 | 73.50p | 73.50p | 72.00p | 73.50p | 145898 |
13/06/2022 | 73.50p | 73.50p | 72.00p | 73.50p | 15533 |
10/06/2022 | 73.50p | 73.50p | 71.50p | 73.50p | 368 |
09/06/2022 | 73.50p | 73.50p | 72.15p | 73.50p | 15169 |
08/06/2022 | 75.00p | 75.00p | 71.50p | 73.50p | 517515 |
07/06/2022 | 76.00p | 76.00p | 73.00p | 75.00p | 47143 |
06/06/2022 | 70.00p | 76.70p | 70.00p | 75.00p | 95991 |
03/06/2022 | 69.50p | 69.50p | 68.00p | 69.00p | 17371 |
02/06/2022 | 69.50p | 69.50p | 68.00p | 69.00p | 17371 |
01/06/2022 | 69.50p | 69.50p | 68.00p | 69.00p | 17371 |
31/05/2022 | 68.50p | 69.65p | 68.50p | 69.50p | 171076 |
30/05/2022 | 65.50p | 70.45p | 65.50p | 68.50p | 294207 |
27/05/2022 | 67.00p | 67.75p | 60.00p | 65.50p | 9246918 |
26/05/2022 | 68.00p | 68.00p | 66.80p | 67.00p | 147518 |
25/05/2022 | 67.00p | 68.15p | 67.00p | 68.00p | 82648 |
24/05/2022 | 70.50p | 70.50p | 62.01p | 66.50p | 203772 |
23/05/2022 | 70.50p | 71.00p | 70.50p | 70.50p | 317100 |
20/05/2022 | 71.50p | 71.50p | 70.10p | 70.50p | 59000 |
19/05/2022 | 73.50p | 74.54p | 70.50p | 71.50p | 955736 |
18/05/2022 | 73.50p | 73.50p | 73.50p | 73.50p | 15441 |
17/05/2022 | 73.50p | 74.00p | 72.66p | 73.50p | 20390 |
16/05/2022 | 77.00p | 77.00p | 70.10p | 74.00p | 158771 |
13/05/2022 | 77.00p | 77.00p | 76.90p | 77.00p | 1900 |
12/05/2022 | 83.50p | 83.50p | 74.90p | 77.00p | 48364 |
11/05/2022 | 83.50p | 83.50p | 81.00p | 83.50p | 4459 |
10/05/2022 | 82.50p | 82.50p | 81.90p | 82.50p | 1721 |
09/05/2022 | 86.50p | 86.50p | 80.10p | 82.50p | 39241 |
06/05/2022 | 87.50p | 87.50p | 85.00p | 86.50p | 35822 |
05/05/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 595 |
04/05/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 3433 |
03/05/2022 | 88.50p | 88.50p | 87.15p | 87.50p | 10764 |
02/05/2022 | 88.50p | 88.50p | 87.50p | 88.50p | 33113 |
29/04/2022 | 88.50p | 88.50p | 87.50p | 88.50p | 33113 |
28/04/2022 | 88.50p | 88.50p | 87.50p | 88.50p | 14636 |
27/04/2022 | 88.50p | 88.50p | 87.00p | 88.50p | 22901 |
26/04/2022 | 88.50p | 88.50p | 88.20p | 88.50p | 199 |
25/04/2022 | 88.50p | 88.50p | 88.50p | 88.50p | 5536 |
22/04/2022 | 88.50p | 91.00p | 88.20p | 88.50p | 143473 |
21/04/2022 | 93.00p | 93.00p | 88.50p | 88.50p | 45819 |
20/04/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
19/04/2022 | 93.00p | 93.00p | 90.00p | 93.00p | 12277 |
18/04/2022 | 93.00p | 93.00p | 92.20p | 93.00p | 3952 |
15/04/2022 | 93.00p | 93.00p | 92.20p | 93.00p | 3952 |
14/04/2022 | 93.00p | 93.00p | 92.20p | 93.00p | 3952 |
13/04/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
12/04/2022 | 93.00p | 93.00p | 92.20p | 93.00p | 100 |
11/04/2022 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
08/04/2022 | 93.00p | 93.00p | 91.00p | 93.00p | 3090 |
07/04/2022 | 93.00p | 93.00p | 92.35p | 93.00p | 500 |
06/04/2022 | 93.00p | 93.00p | 92.35p | 93.00p | 11498 |
05/04/2022 | 94.00p | 94.00p | 92.00p | 93.50p | 88940 |
04/04/2022 | 94.50p | 95.00p | 93.00p | 94.00p | 10275 |
01/04/2022 | 94.50p | 96.23p | 94.00p | 94.50p | 24126 |
31/03/2022 | 98.00p | 100.00p | 91.50p | 94.50p | 38139 |
30/03/2022 | 98.00p | 98.00p | 96.00p | 98.00p | 84460 |
29/03/2022 | 97.50p | 98.00p | 96.00p | 98.00p | 25263 |
28/03/2022 | 95.50p | 95.75p | 95.00p | 95.50p | 1738945 |
25/03/2022 | 99.50p | 99.50p | 95.00p | 95.50p | 60849 |
24/03/2022 | 114.50p | 114.50p | 96.00p | 99.50p | 454645 |
23/03/2022 | 124.00p | 125.00p | 116.00p | 118.00p | 16859 |
22/03/2022 | 125.00p | 125.00p | 123.00p | 124.00p | 4386 |
21/03/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
18/03/2022 | 125.00p | 125.50p | 123.00p | 125.00p | 6287 |
17/03/2022 | 125.00p | 126.00p | 125.00p | 125.00p | 2906 |
16/03/2022 | 125.00p | 125.00p | 123.00p | 125.00p | 40000 |
15/03/2022 | 136.50p | 136.50p | 123.00p | 125.00p | 7448 |
14/03/2022 | 137.50p | 137.50p | 136.50p | 136.50p | 0 |
11/03/2022 | 138.50p | 141.00p | 132.00p | 137.50p | 7066 |
10/03/2022 | 138.50p | 138.50p | 135.00p | 138.50p | 5733 |
09/03/2022 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
08/03/2022 | 138.50p | 138.50p | 135.00p | 138.50p | 1500 |
07/03/2022 | 140.50p | 145.00p | 138.50p | 138.50p | 0 |
04/03/2022 | 145.00p | 145.00p | 144.00p | 145.00p | 213 |
03/03/2022 | 147.50p | 150.00p | 143.00p | 145.00p | 5714 |
02/03/2022 | 148.00p | 148.00p | 146.00p | 147.50p | 2014 |
01/03/2022 | 151.00p | 151.00p | 147.00p | 148.00p | 11600 |
28/02/2022 | 151.50p | 151.50p | 148.00p | 151.00p | 891 |
25/02/2022 | 153.50p | 153.50p | 150.00p | 153.50p | 12524 |
24/02/2022 | 154.50p | 156.50p | 153.50p | 153.50p | 0 |
23/02/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
22/02/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
21/02/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 2797 |
18/02/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 1056 |
17/02/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
16/02/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
15/02/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
14/02/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
11/02/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 389 |
10/02/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
09/02/2022 | 159.00p | 159.00p | 156.00p | 156.50p | 6353 |
08/02/2022 | 160.00p | 160.00p | 158.00p | 159.00p | 5000 |
07/02/2022 | 163.50p | 163.50p | 158.00p | 160.00p | 21016 |
04/02/2022 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
03/02/2022 | 166.00p | 169.00p | 160.00p | 163.50p | 32352 |
02/02/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
01/02/2022 | 166.00p | 166.00p | 163.50p | 166.00p | 800 |
31/01/2022 | 166.00p | 166.00p | 163.50p | 166.00p | 4976 |
28/01/2022 | 166.00p | 166.00p | 163.50p | 166.00p | 2881 |
27/01/2022 | 166.00p | 166.00p | 164.00p | 166.00p | 26138 |
26/01/2022 | 166.00p | 166.00p | 163.50p | 166.00p | 129872 |
25/01/2022 | 166.50p | 166.50p | 164.00p | 166.00p | 948 |
24/01/2022 | 167.00p | 167.00p | 164.00p | 166.50p | 20 |
21/01/2022 | 167.00p | 167.10p | 165.00p | 167.00p | 2371 |
20/01/2022 | 167.00p | 167.00p | 165.15p | 167.00p | 3136 |
19/01/2022 | 167.00p | 168.00p | 165.15p | 167.00p | 1504847 |
18/01/2022 | 167.00p | 167.00p | 165.15p | 167.00p | 6064 |
17/01/2022 | 167.00p | 167.15p | 167.00p | 167.00p | 1788 |
14/01/2022 | 167.00p | 167.00p | 165.40p | 167.00p | 2426 |
13/01/2022 | 167.00p | 167.40p | 165.20p | 167.00p | 8132 |
12/01/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
10/01/2022 | 167.00p | 167.50p | 166.00p | 167.00p | 6400 |
07/01/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 55762 |
06/01/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 12500 |
05/01/2022 | 167.50p | 169.20p | 165.00p | 167.00p | 10731 |
04/01/2022 | 168.50p | 170.00p | 166.00p | 167.50p | 16593 |
03/01/2022 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
31/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
30/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
29/12/2021 | 168.50p | 168.50p | 167.25p | 168.50p | 5000 |
28/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
27/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
24/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
23/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
22/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
21/12/2021 | 168.50p | 170.00p | 167.25p | 168.50p | 3376 |
20/12/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
17/12/2021 | 168.50p | 168.50p | 167.25p | 168.50p | 45464 |
16/12/2021 | 168.50p | 170.00p | 167.00p | 168.50p | 33800 |
15/12/2021 | 177.50p | 177.50p | 167.00p | 168.50p | 10807 |
14/12/2021 | 178.50p | 178.50p | 175.50p | 177.50p | 2051 |
13/12/2021 | 180.50p | 180.50p | 177.00p | 180.50p | 3000 |
10/12/2021 | 180.50p | 180.50p | 177.00p | 180.50p | 2228 |
09/12/2021 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
08/12/2021 | 180.50p | 180.50p | 177.00p | 180.50p | 280 |
07/12/2021 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
06/12/2021 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
03/12/2021 | 180.50p | 181.90p | 180.50p | 180.50p | 329 |
02/12/2021 | 182.50p | 182.50p | 180.00p | 180.50p | 3926 |
01/12/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
30/11/2021 | 182.50p | 182.50p | 180.00p | 182.50p | 9448 |
29/11/2021 | 182.50p | 185.00p | 180.10p | 182.50p | 12795 |
26/11/2021 | 187.50p | 190.00p | 180.00p | 182.50p | 369740 |
25/11/2021 | 187.50p | 187.50p | 185.00p | 187.50p | 11554 |
24/11/2021 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
23/11/2021 | 187.50p | 187.50p | 185.00p | 187.50p | 350 |
22/11/2021 | 187.50p | 188.75p | 185.00p | 187.50p | 5000 |
19/11/2021 | 191.00p | 191.00p | 185.10p | 186.00p | 2844 |
18/11/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
17/11/2021 | 191.00p | 191.00p | 188.00p | 191.00p | 1786 |
16/11/2021 | 195.00p | 195.00p | 190.00p | 191.50p | 5812 |
15/11/2021 | 195.00p | 195.00p | 192.00p | 195.00p | 3158 |
12/11/2021 | 195.00p | 197.80p | 195.00p | 195.00p | 3086 |
11/11/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
10/11/2021 | 199.00p | 199.00p | 193.00p | 195.00p | 12500 |
09/11/2021 | 199.00p | 200.00p | 198.00p | 199.00p | 50000 |
08/11/2021 | 197.50p | 200.00p | 197.50p | 199.00p | 8602 |
05/11/2021 | 197.50p | 199.50p | 195.20p | 197.50p | 5322 |
04/11/2021 | 198.50p | 200.00p | 195.00p | 197.50p | 20789 |
03/11/2021 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
*Close Price adjusted for both dividends and splits