Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2022 | 64.50p | 65.00p | 64.50p | 64.50p | 27285 |
16/02/2022 | 64.50p | 65.73p | 64.50p | 64.50p | 253361 |
15/02/2022 | 64.50p | 64.59p | 64.50p | 64.50p | 32512 |
14/02/2022 | 65.50p | 65.50p | 64.50p | 64.50p | 81148 |
11/02/2022 | 65.50p | 66.00p | 65.50p | 65.50p | 21060 |
10/02/2022 | 65.50p | 66.32p | 65.50p | 65.50p | 5324 |
09/02/2022 | 65.50p | 66.32p | 65.50p | 65.50p | 17578 |
08/02/2022 | 64.50p | 66.62p | 64.50p | 65.50p | 29073 |
07/02/2022 | 64.00p | 64.50p | 64.00p | 64.50p | 0 |
04/02/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
03/02/2022 | 64.50p | 65.50p | 64.00p | 64.00p | 0 |
02/02/2022 | 65.50p | 66.46p | 65.50p | 65.50p | 14068 |
01/02/2022 | 65.50p | 66.46p | 64.33p | 65.50p | 26631 |
31/01/2022 | 65.50p | 66.34p | 65.50p | 65.50p | 18074 |
28/01/2022 | 65.50p | 66.30p | 64.00p | 65.50p | 1071 |
27/01/2022 | 65.50p | 66.46p | 65.50p | 65.50p | 4499 |
26/01/2022 | 65.50p | 66.46p | 65.50p | 65.50p | 17051 |
25/01/2022 | 65.50p | 66.48p | 65.50p | 65.50p | 30551 |
24/01/2022 | 65.50p | 66.49p | 65.50p | 65.50p | 4195 |
21/01/2022 | 66.00p | 66.31p | 66.00p | 66.00p | 2247 |
20/01/2022 | 65.50p | 66.00p | 65.50p | 66.00p | 0 |
19/01/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
18/01/2022 | 66.00p | 66.66p | 66.00p | 66.00p | 22425 |
17/01/2022 | 65.50p | 66.69p | 65.20p | 66.00p | 155486 |
14/01/2022 | 66.50p | 66.50p | 66.00p | 66.00p | 76150 |
13/01/2022 | 66.50p | 66.67p | 66.50p | 66.50p | 3749 |
12/01/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
10/01/2022 | 66.50p | 66.71p | 66.50p | 66.50p | 9837 |
07/01/2022 | 67.50p | 67.50p | 66.50p | 66.50p | 3704 |
06/01/2022 | 67.50p | 67.68p | 67.10p | 67.50p | 22347 |
05/01/2022 | 67.50p | 67.50p | 66.90p | 67.50p | 11723 |
04/01/2022 | 67.50p | 67.50p | 66.25p | 67.50p | 98088 |
03/01/2022 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
31/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
30/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
29/12/2021 | 67.50p | 67.50p | 66.23p | 67.50p | 26319 |
28/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
27/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
24/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
23/12/2021 | 67.50p | 67.50p | 67.44p | 67.50p | 734 |
22/12/2021 | 67.50p | 67.66p | 67.50p | 67.50p | 2954 |
21/12/2021 | 67.25p | 67.66p | 67.00p | 67.00p | 8836 |
20/12/2021 | 67.50p | 68.40p | 66.64p | 67.25p | 34497 |
17/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
16/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
15/12/2021 | 67.50p | 67.50p | 66.28p | 67.50p | 15860 |
14/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
13/12/2021 | 67.50p | 68.50p | 67.50p | 67.50p | 30623 |
10/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
09/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
08/12/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
07/12/2021 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
06/12/2021 | 66.50p | 67.94p | 66.50p | 66.50p | 1898 |
03/12/2021 | 66.50p | 67.99p | 66.50p | 66.50p | 9006 |
02/12/2021 | 66.50p | 66.50p | 65.50p | 66.50p | 32361 |
01/12/2021 | 66.50p | 67.00p | 66.46p | 66.50p | 19436 |
30/11/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/11/2021 | 66.50p | 66.50p | 65.00p | 66.50p | 51453 |
26/11/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
25/11/2021 | 67.00p | 67.00p | 66.50p | 66.50p | 16924 |
24/11/2021 | 67.00p | 67.00p | 66.00p | 67.00p | 37401 |
23/11/2021 | 67.25p | 67.25p | 67.00p | 67.00p | 15000 |
22/11/2021 | 67.25p | 67.50p | 67.25p | 67.25p | 0 |
19/11/2021 | 67.50p | 67.50p | 67.31p | 67.50p | 17994 |
18/11/2021 | 68.25p | 68.25p | 67.50p | 67.50p | 16470 |
17/11/2021 | 68.50p | 68.50p | 67.50p | 68.25p | 286 |
16/11/2021 | 68.50p | 68.80p | 67.91p | 68.50p | 14813 |
15/11/2021 | 68.50p | 68.89p | 67.50p | 68.50p | 44185 |
12/11/2021 | 68.75p | 69.31p | 68.01p | 68.75p | 20647 |
11/11/2021 | 68.50p | 69.17p | 67.60p | 68.75p | 79053 |
10/11/2021 | 68.50p | 69.23p | 67.61p | 68.50p | 11615 |
09/11/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
08/11/2021 | 67.50p | 69.00p | 67.00p | 68.50p | 96146 |
05/11/2021 | 67.50p | 68.25p | 67.50p | 68.00p | 13078 |
04/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
03/11/2021 | 67.50p | 68.06p | 67.50p | 67.50p | 5583 |
02/11/2021 | 67.50p | 67.50p | 66.22p | 67.50p | 7588 |
01/11/2021 | 67.50p | 67.50p | 66.15p | 67.50p | 24925 |
29/10/2021 | 67.50p | 67.70p | 67.05p | 67.50p | 39754 |
28/10/2021 | 68.00p | 68.00p | 67.10p | 67.50p | 14172 |
27/10/2021 | 68.50p | 68.50p | 68.05p | 68.50p | 10773 |
26/10/2021 | 68.25p | 68.50p | 67.44p | 68.50p | 12855 |
25/10/2021 | 68.25p | 68.32p | 67.44p | 68.25p | 75757 |
22/10/2021 | 68.25p | 68.25p | 67.87p | 68.25p | 9620 |
21/10/2021 | 68.25p | 68.25p | 67.25p | 68.25p | 14372 |
20/10/2021 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
19/10/2021 | 69.50p | 69.50p | 68.15p | 68.25p | 53678 |
18/10/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
15/10/2021 | 69.50p | 69.50p | 68.15p | 69.50p | 2459 |
14/10/2021 | 69.50p | 69.50p | 68.81p | 69.50p | 21467 |
13/10/2021 | 69.50p | 69.50p | 68.91p | 69.50p | 13059 |
12/10/2021 | 69.50p | 69.50p | 69.05p | 69.50p | 11708 |
11/10/2021 | 69.50p | 69.50p | 68.15p | 69.50p | 29525 |
08/10/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
07/10/2021 | 69.50p | 69.80p | 69.50p | 69.50p | 5730 |
06/10/2021 | 69.50p | 69.89p | 68.18p | 69.50p | 6109 |
05/10/2021 | 69.50p | 69.50p | 69.15p | 69.50p | 4410 |
04/10/2021 | 68.50p | 70.00p | 68.50p | 69.50p | 11472 |
01/10/2021 | 68.50p | 70.00p | 67.00p | 68.50p | 94514 |
30/09/2021 | 67.75p | 68.50p | 67.75p | 68.50p | 0 |
29/09/2021 | 67.50p | 69.00p | 67.50p | 67.75p | 15000 |
28/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 23559 |
27/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 5000 |
24/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 710 |
23/09/2021 | 67.50p | 67.50p | 66.00p | 67.50p | 35106 |
22/09/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
21/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 7443 |
20/09/2021 | 67.50p | 67.50p | 66.15p | 67.50p | 2619 |
17/09/2021 | 67.50p | 69.00p | 66.15p | 67.50p | 4400 |
16/09/2021 | 67.50p | 69.00p | 67.50p | 67.50p | 7698 |
15/09/2021 | 67.50p | 69.00p | 66.15p | 67.50p | 19563 |
14/09/2021 | 67.50p | 67.50p | 66.15p | 67.50p | 6200 |
13/09/2021 | 67.50p | 68.87p | 67.50p | 67.50p | 4819 |
10/09/2021 | 66.50p | 69.00p | 66.50p | 69.00p | 27359 |
09/09/2021 | 66.50p | 67.87p | 66.10p | 66.50p | 6188 |
08/09/2021 | 66.50p | 67.87p | 66.50p | 66.50p | 3000 |
07/09/2021 | 65.50p | 67.87p | 65.00p | 66.50p | 50823 |
06/09/2021 | 64.50p | 66.87p | 64.50p | 65.50p | 10529 |
03/09/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
02/09/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
01/09/2021 | 64.50p | 64.50p | 63.00p | 64.50p | 68000 |
31/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
27/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
26/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
25/08/2021 | 64.50p | 65.94p | 64.50p | 64.50p | 29600 |
24/08/2021 | 64.50p | 66.00p | 63.30p | 64.50p | 13846 |
23/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
20/08/2021 | 64.50p | 64.50p | 63.30p | 64.50p | 10000 |
19/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
18/08/2021 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
17/08/2021 | 65.50p | 65.50p | 64.00p | 64.50p | 0 |
16/08/2021 | 65.50p | 66.28p | 64.03p | 65.50p | 301536 |
13/08/2021 | 65.50p | 67.00p | 65.50p | 65.50p | 4960 |
12/08/2021 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
11/08/2021 | 65.50p | 66.30p | 65.50p | 65.50p | 29047 |
10/08/2021 | 65.50p | 67.50p | 64.03p | 65.50p | 141034 |
09/08/2021 | 65.50p | 66.40p | 62.98p | 65.50p | 273459 |
06/08/2021 | 65.50p | 66.40p | 64.00p | 65.50p | 18291 |
05/08/2021 | 66.50p | 66.50p | 64.00p | 65.50p | 37146 |
04/08/2021 | 66.50p | 67.02p | 66.50p | 66.50p | 12135 |
03/08/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
02/08/2021 | 66.50p | 67.45p | 66.50p | 66.50p | 6030 |
30/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
29/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
28/07/2021 | 66.50p | 67.46p | 65.00p | 66.50p | 51602 |
27/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
26/07/2021 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
23/07/2021 | 66.50p | 67.60p | 66.50p | 66.50p | 15715 |
22/07/2021 | 66.50p | 67.44p | 66.50p | 66.50p | 7000 |
21/07/2021 | 68.00p | 68.00p | 66.50p | 66.50p | 54437 |
20/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
19/07/2021 | 68.00p | 68.00p | 67.25p | 68.00p | 2259 |
16/07/2021 | 68.00p | 68.00p | 66.62p | 68.00p | 660 |
15/07/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 179 |
14/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
13/07/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 10000 |
12/07/2021 | 68.00p | 68.50p | 68.00p | 68.00p | 52646 |
09/07/2021 | 68.00p | 68.00p | 66.67p | 68.00p | 14399 |
08/07/2021 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
07/07/2021 | 68.00p | 68.00p | 66.82p | 68.00p | 2994 |
06/07/2021 | 69.00p | 69.00p | 66.82p | 68.00p | 4341 |
05/07/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
02/07/2021 | 69.00p | 69.00p | 67.00p | 69.00p | 6346 |
01/07/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
30/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
25/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
23/06/2021 | 69.00p | 69.00p | 66.00p | 69.00p | 504 |
22/06/2021 | 69.00p | 69.98p | 69.00p | 69.00p | 7560 |
21/06/2021 | 69.00p | 69.00p | 66.00p | 69.00p | 4731 |
18/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
17/06/2021 | 69.00p | 69.99p | 66.00p | 69.00p | 7785 |
16/06/2021 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
15/06/2021 | 68.50p | 70.00p | 68.50p | 69.00p | 14640 |
14/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
11/06/2021 | 68.50p | 70.48p | 68.50p | 68.50p | 2674 |
10/06/2021 | 68.50p | 70.48p | 65.00p | 68.50p | 6773 |
09/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
08/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
07/06/2021 | 68.50p | 70.49p | 68.50p | 68.50p | 16197 |
04/06/2021 | 68.50p | 70.50p | 68.50p | 68.50p | 5890 |
03/06/2021 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
02/06/2021 | 68.50p | 70.50p | 68.02p | 68.50p | 51095 |
01/06/2021 | 68.50p | 68.50p | 65.00p | 68.50p | 15284 |
31/05/2021 | 68.50p | 70.59p | 68.50p | 68.50p | 51410 |
28/05/2021 | 68.50p | 70.59p | 68.50p | 68.50p | 51410 |
27/05/2021 | 70.00p | 70.00p | 68.50p | 68.50p | 0 |
26/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
25/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
24/05/2021 | 70.00p | 70.00p | 67.41p | 70.00p | 15570 |
21/05/2021 | 70.00p | 73.00p | 67.33p | 73.00p | 3049 |
20/05/2021 | 71.00p | 71.00p | 70.00p | 70.00p | 0 |
19/05/2021 | 71.00p | 71.00p | 66.00p | 71.00p | 3074 |
18/05/2021 | 71.00p | 71.00p | 66.00p | 71.00p | 3496 |
17/05/2021 | 71.00p | 73.99p | 66.00p | 71.00p | 7145 |
14/05/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
13/05/2021 | 71.00p | 71.00p | 67.51p | 71.00p | 950 |
*Close Price adjusted for both dividends and splits