Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/03/2022 | 80.50p | 82.40p | 75.65p | 77.50p | 15678 |
16/03/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
15/03/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
14/03/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
11/03/2022 | 80.50p | 82.44p | 78.61p | 80.50p | 6679 |
10/03/2022 | 80.50p | 82.00p | 78.58p | 80.50p | 11225 |
09/03/2022 | 80.00p | 81.36p | 78.44p | 80.50p | 22691 |
08/03/2022 | 82.50p | 82.50p | 78.00p | 80.00p | 21134 |
07/03/2022 | 83.00p | 83.00p | 80.00p | 82.50p | 5655 |
04/03/2022 | 85.00p | 85.00p | 80.55p | 83.00p | 16130 |
03/03/2022 | 85.50p | 86.74p | 83.05p | 85.00p | 1338 |
02/03/2022 | 85.50p | 86.74p | 83.05p | 85.50p | 7462 |
01/03/2022 | 85.50p | 85.50p | 83.00p | 85.50p | 7540 |
28/02/2022 | 85.50p | 85.50p | 83.00p | 85.50p | 3117 |
25/02/2022 | 87.00p | 89.70p | 82.00p | 85.50p | 31476 |
24/02/2022 | 91.50p | 91.50p | 82.11p | 87.00p | 36257 |
23/02/2022 | 91.50p | 92.50p | 91.50p | 91.50p | 1248 |
22/02/2022 | 95.50p | 95.50p | 90.45p | 91.50p | 25104 |
21/02/2022 | 95.50p | 97.74p | 93.28p | 95.50p | 1566 |
18/02/2022 | 93.50p | 98.00p | 93.02p | 95.50p | 27689 |
17/02/2022 | 93.50p | 95.00p | 93.50p | 93.50p | 3306 |
16/02/2022 | 93.50p | 94.76p | 92.55p | 93.50p | 1747 |
15/02/2022 | 93.50p | 94.98p | 92.51p | 93.50p | 9134 |
14/02/2022 | 96.00p | 96.98p | 92.44p | 93.50p | 51468 |
11/02/2022 | 94.50p | 96.10p | 94.50p | 96.00p | 16385 |
10/02/2022 | 96.00p | 98.00p | 95.50p | 96.00p | 20088 |
09/02/2022 | 96.00p | 96.67p | 95.00p | 96.00p | 12780 |
08/02/2022 | 96.50p | 97.00p | 95.66p | 96.00p | 11258 |
07/02/2022 | 98.00p | 99.96p | 95.65p | 96.50p | 59434 |
04/02/2022 | 97.00p | 99.67p | 97.00p | 98.00p | 45795 |
03/02/2022 | 97.50p | 97.90p | 96.44p | 97.00p | 12793 |
02/02/2022 | 98.00p | 98.50p | 97.04p | 97.50p | 19965 |
01/02/2022 | 95.50p | 99.00p | 95.00p | 98.00p | 65300 |
31/01/2022 | 89.00p | 97.90p | 89.00p | 95.50p | 70915 |
28/01/2022 | 81.50p | 91.00p | 81.50p | 89.50p | 79828 |
27/01/2022 | 81.50p | 82.90p | 80.02p | 81.50p | 7377 |
26/01/2022 | 79.00p | 82.98p | 79.00p | 81.50p | 22018 |
25/01/2022 | 73.50p | 80.98p | 73.50p | 79.00p | 51325 |
24/01/2022 | 74.00p | 74.44p | 72.00p | 73.50p | 33751 |
21/01/2022 | 74.50p | 75.00p | 73.15p | 74.00p | 5557 |
20/01/2022 | 75.50p | 75.50p | 74.01p | 74.50p | 73869 |
19/01/2022 | 76.00p | 76.00p | 74.12p | 75.50p | 13187 |
18/01/2022 | 75.00p | 77.50p | 74.04p | 76.00p | 75120 |
17/01/2022 | 76.00p | 76.00p | 73.00p | 75.00p | 109712 |
14/01/2022 | 77.00p | 77.00p | 74.00p | 76.00p | 32631 |
13/01/2022 | 77.00p | 77.00p | 75.02p | 77.00p | 22184 |
12/01/2022 | 78.00p | 78.00p | 75.00p | 77.00p | 75976 |
10/01/2022 | 77.50p | 78.20p | 76.00p | 77.50p | 44113 |
07/01/2022 | 78.50p | 78.94p | 75.50p | 77.50p | 19748 |
06/01/2022 | 78.50p | 78.95p | 77.05p | 78.50p | 12568 |
05/01/2022 | 78.50p | 79.50p | 77.00p | 78.50p | 50653 |
04/01/2022 | 80.00p | 81.00p | 76.50p | 78.50p | 33958 |
03/01/2022 | 80.00p | 81.10p | 78.51p | 80.00p | 2812 |
31/12/2021 | 80.00p | 81.10p | 78.50p | 80.00p | 2812 |
30/12/2021 | 78.50p | 81.70p | 77.63p | 80.00p | 56288 |
29/12/2021 | 83.00p | 83.25p | 77.02p | 78.50p | 68768 |
28/12/2021 | 83.50p | 83.50p | 81.00p | 83.00p | 9000 |
27/12/2021 | 83.50p | 83.50p | 81.00p | 83.00p | 9000 |
24/12/2021 | 83.50p | 83.50p | 81.00p | 83.00p | 9000 |
23/12/2021 | 83.50p | 84.34p | 82.60p | 83.50p | 4753 |
22/12/2021 | 85.00p | 85.00p | 82.10p | 83.50p | 30465 |
21/12/2021 | 85.00p | 85.68p | 84.35p | 85.00p | 5375 |
20/12/2021 | 85.00p | 85.68p | 84.35p | 85.00p | 2540 |
17/12/2021 | 85.00p | 85.74p | 84.35p | 85.00p | 1964 |
16/12/2021 | 85.50p | 85.74p | 84.25p | 85.00p | 12869 |
15/12/2021 | 85.50p | 85.50p | 83.40p | 85.50p | 4148 |
14/12/2021 | 85.00p | 86.00p | 84.55p | 85.50p | 26729 |
13/12/2021 | 88.00p | 88.00p | 84.55p | 85.00p | 26633 |
10/12/2021 | 89.00p | 89.00p | 87.32p | 88.00p | 16206 |
09/12/2021 | 90.50p | 90.50p | 87.75p | 89.00p | 12297 |
08/12/2021 | 93.50p | 93.50p | 90.00p | 90.50p | 27222 |
07/12/2021 | 94.00p | 94.00p | 92.25p | 93.50p | 26201 |
06/12/2021 | 94.50p | 95.00p | 93.00p | 94.00p | 15112 |
03/12/2021 | 95.00p | 95.00p | 92.75p | 94.50p | 43293 |
02/12/2021 | 95.00p | 95.00p | 94.50p | 95.00p | 8675 |
01/12/2021 | 95.00p | 95.40p | 94.00p | 95.00p | 18080 |
30/11/2021 | 102.50p | 102.50p | 94.00p | 95.00p | 60797 |
29/11/2021 | 110.00p | 115.00p | 100.70p | 102.50p | 275711 |
26/11/2021 | 127.50p | 129.90p | 125.02p | 126.50p | 22354 |
25/11/2021 | 127.00p | 128.90p | 125.05p | 127.50p | 2539 |
24/11/2021 | 127.00p | 127.00p | 125.02p | 127.00p | 5307 |
23/11/2021 | 129.00p | 129.90p | 125.00p | 127.00p | 8919 |
22/11/2021 | 130.00p | 130.00p | 128.76p | 129.00p | 5270 |
19/11/2021 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
18/11/2021 | 130.50p | 130.50p | 128.66p | 130.00p | 5862 |
17/11/2021 | 130.50p | 130.50p | 128.00p | 130.50p | 7266 |
16/11/2021 | 127.50p | 133.00p | 127.50p | 130.50p | 22536 |
15/11/2021 | 127.50p | 129.30p | 127.50p | 127.50p | 4300 |
12/11/2021 | 126.50p | 129.50p | 125.65p | 127.50p | 33069 |
11/11/2021 | 129.50p | 129.50p | 125.55p | 127.50p | 48058 |
10/11/2021 | 129.50p | 130.84p | 127.50p | 129.50p | 3374 |
09/11/2021 | 129.50p | 131.44p | 127.66p | 129.50p | 10284 |
08/11/2021 | 129.50p | 130.75p | 127.50p | 129.50p | 1522 |
05/11/2021 | 132.00p | 133.80p | 127.05p | 129.50p | 16145 |
04/11/2021 | 131.50p | 133.90p | 131.41p | 132.00p | 6011 |
03/11/2021 | 128.50p | 133.00p | 128.50p | 131.50p | 9776 |
02/11/2021 | 123.00p | 130.00p | 123.00p | 128.50p | 34054 |
01/11/2021 | 119.50p | 124.00p | 119.50p | 123.00p | 20307 |
29/10/2021 | 122.50p | 122.50p | 117.55p | 119.50p | 28450 |
28/10/2021 | 122.50p | 123.45p | 120.00p | 122.50p | 10267 |
27/10/2021 | 122.50p | 122.50p | 118.36p | 122.50p | 28541 |
26/10/2021 | 122.50p | 124.00p | 120.00p | 122.50p | 9915 |
25/10/2021 | 123.50p | 123.50p | 119.00p | 122.00p | 50110 |
22/10/2021 | 123.50p | 123.50p | 123.25p | 123.50p | 9622 |
21/10/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 3673 |
20/10/2021 | 123.50p | 123.50p | 122.10p | 123.50p | 19610 |
19/10/2021 | 123.50p | 123.80p | 123.50p | 123.50p | 12610 |
18/10/2021 | 122.50p | 124.40p | 121.00p | 123.50p | 26654 |
15/10/2021 | 122.50p | 122.80p | 120.00p | 122.50p | 47469 |
14/10/2021 | 122.50p | 125.00p | 120.30p | 122.50p | 32969 |
13/10/2021 | 127.50p | 127.50p | 120.18p | 122.50p | 37866 |
12/10/2021 | 130.00p | 131.74p | 123.00p | 127.50p | 45419 |
11/10/2021 | 134.50p | 134.84p | 128.00p | 130.50p | 49059 |
08/10/2021 | 136.00p | 136.74p | 132.00p | 134.50p | 19028 |
07/10/2021 | 137.50p | 137.50p | 136.56p | 137.00p | 14169 |
06/10/2021 | 137.50p | 138.70p | 136.56p | 137.50p | 13026 |
05/10/2021 | 135.50p | 138.50p | 135.50p | 137.50p | 4600 |
04/10/2021 | 147.00p | 147.00p | 135.49p | 135.50p | 72700 |
01/10/2021 | 148.50p | 149.00p | 145.00p | 147.00p | 9672 |
30/09/2021 | 150.00p | 150.00p | 147.00p | 148.50p | 2850 |
29/09/2021 | 152.50p | 152.50p | 146.00p | 150.00p | 12972 |
28/09/2021 | 152.50p | 154.80p | 150.00p | 152.50p | 18382 |
27/09/2021 | 151.00p | 154.80p | 148.01p | 152.50p | 11600 |
24/09/2021 | 152.50p | 154.98p | 151.56p | 152.50p | 6172 |
23/09/2021 | 152.50p | 155.00p | 151.30p | 152.50p | 11671 |
22/09/2021 | 150.00p | 152.55p | 146.00p | 152.50p | 19808 |
21/09/2021 | 151.00p | 152.90p | 147.00p | 150.00p | 11662 |
20/09/2021 | 151.00p | 151.00p | 148.15p | 151.00p | 2093 |
17/09/2021 | 151.00p | 153.44p | 148.00p | 151.00p | 24049 |
16/09/2021 | 150.00p | 153.98p | 150.00p | 151.00p | 33777 |
15/09/2021 | 152.50p | 153.00p | 146.30p | 150.00p | 50849 |
14/09/2021 | 153.00p | 155.80p | 150.00p | 152.50p | 86220 |
13/09/2021 | 147.50p | 158.00p | 147.50p | 151.00p | 109999 |
10/09/2021 | 142.00p | 149.45p | 142.00p | 147.50p | 72394 |
09/09/2021 | 143.50p | 145.84p | 137.02p | 142.00p | 40513 |
08/09/2021 | 143.50p | 145.00p | 140.15p | 143.50p | 40561 |
07/09/2021 | 135.50p | 150.00p | 131.37p | 145.00p | 430878 |
06/09/2021 | 136.00p | 139.00p | 131.00p | 133.50p | 115284 |
03/09/2021 | 137.50p | 137.50p | 130.12p | 136.00p | 193249 |
02/09/2021 | 140.50p | 142.98p | 135.00p | 137.50p | 81873 |
01/09/2021 | 165.00p | 165.00p | 136.55p | 138.00p | 343795 |
31/08/2021 | 166.00p | 170.98p | 163.10p | 166.50p | 9748 |
30/08/2021 | 166.00p | 170.98p | 161.60p | 166.00p | 6983 |
27/08/2021 | 166.00p | 170.98p | 161.60p | 166.00p | 6983 |
26/08/2021 | 166.00p | 171.00p | 161.50p | 166.00p | 12285 |
25/08/2021 | 166.00p | 169.90p | 166.00p | 166.00p | 1343 |
24/08/2021 | 166.00p | 167.00p | 161.00p | 166.00p | 11318 |
23/08/2021 | 166.00p | 169.90p | 161.10p | 166.00p | 2588 |
20/08/2021 | 166.00p | 170.50p | 162.20p | 166.00p | 7258 |
19/08/2021 | 171.50p | 171.50p | 165.00p | 166.00p | 10894 |
18/08/2021 | 172.50p | 174.00p | 170.00p | 172.50p | 16490 |
17/08/2021 | 172.50p | 173.45p | 167.00p | 172.50p | 12550 |
16/08/2021 | 172.50p | 172.98p | 168.00p | 172.50p | 23778 |
13/08/2021 | 172.50p | 175.00p | 170.25p | 172.50p | 8415 |
12/08/2021 | 175.00p | 179.00p | 170.00p | 172.50p | 19729 |
11/08/2021 | 172.50p | 179.00p | 171.70p | 175.00p | 3527 |
10/08/2021 | 165.00p | 175.00p | 165.00p | 175.00p | 15098 |
09/08/2021 | 165.00p | 175.00p | 162.55p | 165.00p | 14378 |
06/08/2021 | 165.00p | 169.98p | 161.80p | 165.00p | 5257 |
05/08/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
04/08/2021 | 165.00p | 165.00p | 161.00p | 165.00p | 12500 |
03/08/2021 | 165.00p | 169.90p | 161.25p | 165.00p | 5482 |
02/08/2021 | 160.00p | 168.44p | 160.00p | 165.00p | 20775 |
30/07/2021 | 160.00p | 160.00p | 156.01p | 160.00p | 2783 |
29/07/2021 | 160.00p | 164.98p | 158.16p | 160.00p | 6304 |
28/07/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
27/07/2021 | 160.00p | 164.98p | 160.00p | 160.00p | 18124 |
26/07/2021 | 160.00p | 161.70p | 157.55p | 160.00p | 16698 |
23/07/2021 | 160.00p | 164.44p | 157.55p | 160.00p | 13324 |
22/07/2021 | 157.00p | 161.74p | 157.00p | 160.00p | 4907 |
21/07/2021 | 157.00p | 161.98p | 157.00p | 157.00p | 1636 |
20/07/2021 | 157.00p | 157.00p | 153.40p | 157.00p | 250 |
19/07/2021 | 157.00p | 162.00p | 153.30p | 157.00p | 4847 |
16/07/2021 | 156.00p | 160.00p | 156.00p | 157.00p | 1057 |
15/07/2021 | 155.00p | 159.00p | 151.15p | 156.00p | 16316 |
14/07/2021 | 159.00p | 160.00p | 151.00p | 155.00p | 25246 |
13/07/2021 | 159.00p | 160.00p | 153.00p | 159.00p | 11575 |
12/07/2021 | 159.00p | 161.00p | 155.00p | 160.00p | 11045 |
09/07/2021 | 160.00p | 160.00p | 153.00p | 159.00p | 11698 |
08/07/2021 | 161.00p | 161.00p | 155.00p | 160.00p | 19055 |
07/07/2021 | 161.50p | 161.50p | 157.00p | 161.00p | 2000 |
06/07/2021 | 161.00p | 161.50p | 157.00p | 161.50p | 15849 |
05/07/2021 | 160.00p | 161.00p | 155.00p | 161.00p | 7409 |
02/07/2021 | 162.50p | 162.50p | 155.70p | 160.00p | 9636 |
01/07/2021 | 165.00p | 165.00p | 160.02p | 162.50p | 13610 |
30/06/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
29/06/2021 | 165.00p | 165.00p | 160.15p | 165.00p | 1035 |
28/06/2021 | 165.00p | 165.00p | 160.05p | 165.00p | 9116 |
25/06/2021 | 165.00p | 165.00p | 160.05p | 165.00p | 2797 |
24/06/2021 | 165.00p | 165.00p | 160.02p | 165.00p | 14372 |
23/06/2021 | 162.50p | 169.90p | 162.50p | 165.00p | 29572 |
22/06/2021 | 162.50p | 163.55p | 160.02p | 162.50p | 62 |
21/06/2021 | 165.00p | 165.00p | 158.00p | 162.50p | 11541 |
18/06/2021 | 165.00p | 165.00p | 160.02p | 165.00p | 5417 |
17/06/2021 | 165.00p | 165.00p | 160.15p | 161.00p | 4517 |
16/06/2021 | 165.00p | 165.00p | 161.00p | 165.00p | 9007 |
15/06/2021 | 165.00p | 165.00p | 160.03p | 165.00p | 4407 |
14/06/2021 | 165.00p | 165.00p | 160.03p | 165.00p | 5848 |
11/06/2021 | 165.00p | 165.00p | 164.74p | 165.00p | 150 |
10/06/2021 | 165.00p | 165.00p | 160.02p | 165.00p | 1863 |
*Close Price adjusted for both dividends and splits