Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/06/2022 | 128.00p | 129.22p | 125.84p | 127.50p | 54295 |
29/06/2022 | 128.00p | 129.50p | 126.00p | 128.00p | 15618 |
28/06/2022 | 128.00p | 130.00p | 128.00p | 128.00p | 4971 |
27/06/2022 | 128.00p | 129.60p | 126.00p | 128.00p | 11633 |
24/06/2022 | 127.00p | 127.24p | 124.25p | 127.00p | 33354 |
23/06/2022 | 127.00p | 129.00p | 126.00p | 127.50p | 6737 |
22/06/2022 | 127.50p | 127.68p | 127.50p | 127.50p | 1297 |
21/06/2022 | 128.50p | 128.80p | 124.00p | 127.50p | 48450 |
20/06/2022 | 128.50p | 128.82p | 126.00p | 128.50p | 30336 |
17/06/2022 | 128.50p | 128.94p | 126.08p | 128.50p | 35563 |
16/06/2022 | 129.00p | 129.35p | 127.01p | 129.00p | 37472 |
15/06/2022 | 130.50p | 130.95p | 128.25p | 130.50p | 24298 |
14/06/2022 | 131.50p | 131.78p | 129.08p | 131.00p | 24746 |
13/06/2022 | 131.50p | 132.98p | 131.50p | 131.50p | 39292 |
10/06/2022 | 133.00p | 133.00p | 131.00p | 132.00p | 50022 |
09/06/2022 | 133.00p | 133.00p | 131.00p | 132.00p | 12553 |
08/06/2022 | 133.00p | 133.00p | 131.10p | 132.00p | 6634 |
07/06/2022 | 131.50p | 131.82p | 130.30p | 131.50p | 9460 |
06/06/2022 | 131.00p | 133.00p | 131.00p | 131.50p | 17212 |
01/06/2022 | 131.00p | 133.00p | 129.00p | 131.00p | 37723 |
31/05/2022 | 131.00p | 133.00p | 129.00p | 131.00p | 139599 |
27/05/2022 | 130.50p | 132.50p | 128.00p | 130.50p | 70509 |
26/05/2022 | 130.50p | 133.00p | 128.00p | 130.50p | 17055 |
25/05/2022 | 130.00p | 131.80p | 130.00p | 130.50p | 8599 |
24/05/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
23/05/2022 | 130.00p | 131.19p | 128.45p | 130.00p | 51103 |
20/05/2022 | 129.50p | 130.70p | 126.00p | 129.00p | 33264 |
19/05/2022 | 130.00p | 131.77p | 127.00p | 130.00p | 34485 |
18/05/2022 | 130.00p | 131.83p | 130.00p | 130.00p | 12192 |
17/05/2022 | 129.50p | 131.80p | 127.58p | 130.00p | 161743 |
16/05/2022 | 129.50p | 130.94p | 128.48p | 129.50p | 51526 |
13/05/2022 | 128.50p | 130.28p | 128.02p | 129.50p | 16521 |
12/05/2022 | 128.50p | 130.28p | 128.00p | 129.50p | 69821 |
11/05/2022 | 131.00p | 132.04p | 129.64p | 131.00p | 48241 |
10/05/2022 | 131.50p | 132.41p | 129.00p | 131.00p | 78340 |
09/05/2022 | 132.00p | 133.59p | 130.00p | 131.50p | 15154 |
06/05/2022 | 136.50p | 136.50p | 132.00p | 132.50p | 44829 |
05/05/2022 | 136.50p | 137.00p | 135.00p | 137.00p | 3758 |
04/05/2022 | 136.50p | 136.69p | 134.36p | 136.00p | 86067 |
03/05/2022 | 136.50p | 138.00p | 134.90p | 136.00p | 36873 |
29/04/2022 | 136.50p | 137.50p | 135.30p | 136.00p | 43844 |
28/04/2022 | 136.50p | 137.28p | 134.00p | 136.00p | 38593 |
27/04/2022 | 136.00p | 137.12p | 135.28p | 136.00p | 52572 |
26/04/2022 | 136.00p | 137.18p | 134.18p | 136.00p | 63044 |
25/04/2022 | 136.00p | 137.20p | 135.10p | 136.00p | 30775 |
22/04/2022 | 137.50p | 139.95p | 136.37p | 137.50p | 24100 |
21/04/2022 | 137.50p | 137.50p | 136.25p | 137.50p | 34153 |
20/04/2022 | 137.50p | 139.37p | 136.37p | 137.50p | 21975 |
19/04/2022 | 137.50p | 139.60p | 136.00p | 137.50p | 44062 |
14/04/2022 | 137.50p | 140.00p | 136.35p | 137.50p | 6716 |
13/04/2022 | 137.00p | 139.60p | 137.00p | 137.50p | 59058 |
12/04/2022 | 137.00p | 138.84p | 137.00p | 137.00p | 38240 |
11/04/2022 | 137.00p | 138.82p | 136.12p | 137.00p | 349561 |
08/04/2022 | 137.00p | 139.31p | 137.00p | 137.00p | 171672 |
07/04/2022 | 137.00p | 138.33p | 135.30p | 137.00p | 65478 |
06/04/2022 | 137.00p | 137.61p | 135.13p | 136.50p | 90428 |
05/04/2022 | 136.50p | 137.63p | 135.85p | 136.50p | 18820 |
04/04/2022 | 136.50p | 138.00p | 135.81p | 136.50p | 100556 |
01/04/2022 | 136.00p | 137.75p | 134.00p | 136.00p | 61080 |
31/03/2022 | 135.50p | 137.80p | 134.24p | 136.00p | 19805 |
30/03/2022 | 135.00p | 138.00p | 133.00p | 135.50p | 138427 |
29/03/2022 | 134.50p | 137.00p | 134.50p | 135.00p | 49918 |
28/03/2022 | 134.50p | 138.00p | 134.50p | 134.50p | 48102 |
25/03/2022 | 134.00p | 135.96p | 132.25p | 134.00p | 20592 |
24/03/2022 | 134.00p | 136.00p | 132.25p | 134.00p | 31647 |
23/03/2022 | 134.00p | 134.00p | 132.10p | 134.00p | 3777 |
22/03/2022 | 133.00p | 136.00p | 131.00p | 133.50p | 106282 |
21/03/2022 | 133.00p | 136.00p | 131.25p | 133.00p | 85300 |
18/03/2022 | 133.00p | 135.00p | 131.00p | 133.00p | 24344 |
17/03/2022 | 132.50p | 135.00p | 131.00p | 132.50p | 23156 |
16/03/2022 | 131.50p | 133.00p | 130.57p | 131.50p | 35158 |
15/03/2022 | 130.00p | 133.00p | 128.44p | 130.50p | 43085 |
14/03/2022 | 130.00p | 133.00p | 128.00p | 130.50p | 49916 |
11/03/2022 | 129.50p | 132.00p | 128.31p | 130.00p | 38307 |
10/03/2022 | 127.50p | 131.00p | 125.35p | 128.50p | 37429 |
09/03/2022 | 127.00p | 128.20p | 125.00p | 127.00p | 64310 |
08/03/2022 | 126.50p | 127.95p | 126.50p | 126.50p | 48975 |
07/03/2022 | 127.50p | 127.50p | 125.03p | 126.50p | 29622 |
04/03/2022 | 131.50p | 131.50p | 129.10p | 130.00p | 31517 |
03/03/2022 | 132.50p | 133.62p | 131.00p | 131.50p | 24154 |
02/03/2022 | 132.50p | 134.00p | 132.50p | 132.50p | 22060 |
01/03/2022 | 134.00p | 134.51p | 130.12p | 134.00p | 102584 |
28/02/2022 | 134.00p | 134.53p | 132.00p | 134.00p | 21737 |
25/02/2022 | 134.50p | 135.20p | 132.00p | 134.50p | 110983 |
24/02/2022 | 137.50p | 138.49p | 133.00p | 134.50p | 31633 |
23/02/2022 | 140.00p | 141.00p | 138.00p | 140.00p | 4592 |
22/02/2022 | 140.00p | 140.00p | 138.50p | 140.00p | 2085 |
21/02/2022 | 140.00p | 141.28p | 139.96p | 140.00p | 16723 |
18/02/2022 | 140.00p | 141.52p | 140.00p | 140.00p | 89015 |
17/02/2022 | 140.00p | 141.60p | 140.00p | 140.00p | 698 |
16/02/2022 | 140.00p | 141.52p | 140.00p | 140.50p | 5655 |
15/02/2022 | 140.00p | 141.89p | 140.00p | 140.50p | 29845 |
14/02/2022 | 142.00p | 142.00p | 139.00p | 140.50p | 61878 |
11/02/2022 | 142.00p | 142.82p | 140.17p | 142.00p | 33443 |
10/02/2022 | 141.50p | 143.53p | 140.00p | 142.00p | 46071 |
09/02/2022 | 141.00p | 141.86p | 139.00p | 141.50p | 51027 |
08/02/2022 | 141.00p | 142.03p | 139.12p | 141.00p | 54285 |
07/02/2022 | 141.00p | 142.01p | 139.07p | 141.00p | 55045 |
04/02/2022 | 141.00p | 142.50p | 141.00p | 141.00p | 12245 |
03/02/2022 | 141.00p | 142.10p | 138.57p | 141.00p | 71277 |
02/02/2022 | 141.00p | 142.16p | 139.40p | 141.00p | 23502 |
01/02/2022 | 140.00p | 140.92p | 139.09p | 140.50p | 21366 |
31/01/2022 | 140.00p | 142.00p | 138.50p | 140.50p | 21021 |
28/01/2022 | 140.00p | 141.82p | 139.00p | 140.50p | 17160 |
27/01/2022 | 140.00p | 141.50p | 139.00p | 140.50p | 51133 |
26/01/2022 | 141.00p | 143.00p | 141.00p | 141.00p | 7724 |
25/01/2022 | 143.00p | 143.00p | 140.00p | 141.00p | 19509 |
24/01/2022 | 145.00p | 145.00p | 142.11p | 143.50p | 14142 |
21/01/2022 | 145.00p | 146.75p | 145.00p | 145.00p | 1028 |
20/01/2022 | 145.00p | 146.75p | 143.00p | 145.50p | 40545 |
19/01/2022 | 145.00p | 145.80p | 144.17p | 145.50p | 33299 |
18/01/2022 | 146.50p | 146.50p | 145.00p | 146.00p | 8689 |
17/01/2022 | 146.50p | 148.00p | 146.50p | 146.50p | 14619 |
14/01/2022 | 146.50p | 147.79p | 146.50p | 146.50p | 25286 |
13/01/2022 | 146.50p | 148.00p | 146.50p | 146.50p | 8129 |
12/01/2022 | 146.50p | 146.94p | 145.00p | 146.50p | 27432 |
10/01/2022 | 147.00p | 149.00p | 144.00p | 146.50p | 205013 |
07/01/2022 | 147.00p | 147.64p | 144.60p | 147.00p | 94106 |
06/01/2022 | 147.00p | 149.00p | 145.00p | 147.00p | 11260 |
05/01/2022 | 147.00p | 148.00p | 146.16p | 147.50p | 16067 |
04/01/2022 | 147.00p | 147.67p | 145.00p | 147.00p | 14098 |
31/12/2021 | 145.50p | 147.00p | 145.50p | 147.00p | 14156 |
30/12/2021 | 145.50p | 146.17p | 144.00p | 145.50p | 26332 |
29/12/2021 | 144.50p | 146.04p | 144.00p | 145.50p | 35425 |
24/12/2021 | 144.50p | 145.87p | 143.00p | 144.50p | 12678 |
23/12/2021 | 144.50p | 145.07p | 143.16p | 144.50p | 3632 |
22/12/2021 | 144.50p | 145.11p | 143.28p | 144.50p | 51273 |
21/12/2021 | 144.00p | 145.00p | 143.53p | 144.00p | 30370 |
20/12/2021 | 143.50p | 145.00p | 142.80p | 143.50p | 44484 |
17/12/2021 | 146.00p | 147.39p | 143.25p | 146.00p | 85991 |
16/12/2021 | 146.00p | 147.90p | 145.04p | 146.00p | 37609 |
15/12/2021 | 146.00p | 147.89p | 144.61p | 147.00p | 40906 |
14/12/2021 | 146.00p | 147.90p | 144.00p | 146.00p | 43251 |
13/12/2021 | 146.00p | 147.96p | 144.60p | 146.00p | 10854 |
10/12/2021 | 146.00p | 147.96p | 144.50p | 146.00p | 13921 |
09/12/2021 | 146.00p | 148.00p | 146.00p | 146.00p | 10282 |
08/12/2021 | 145.00p | 147.00p | 143.58p | 145.00p | 34552 |
07/12/2021 | 144.00p | 145.22p | 142.58p | 144.00p | 41553 |
06/12/2021 | 144.50p | 145.91p | 142.56p | 144.00p | 61737 |
03/12/2021 | 144.50p | 144.50p | 142.07p | 144.00p | 29866 |
02/12/2021 | 144.00p | 145.24p | 142.00p | 144.00p | 12760 |
01/12/2021 | 144.00p | 146.00p | 144.00p | 144.00p | 22655 |
30/11/2021 | 144.00p | 145.64p | 144.00p | 144.00p | 16536 |
29/11/2021 | 146.00p | 147.00p | 146.00p | 146.00p | 16385 |
26/11/2021 | 146.00p | 146.97p | 145.22p | 146.00p | 26576 |
25/11/2021 | 147.00p | 148.34p | 145.46p | 147.00p | 17665 |
24/11/2021 | 147.00p | 148.34p | 145.45p | 147.00p | 4642 |
23/11/2021 | 147.00p | 149.00p | 147.00p | 147.00p | 6352 |
22/11/2021 | 147.00p | 148.36p | 145.00p | 147.00p | 141112 |
19/11/2021 | 147.00p | 147.00p | 145.28p | 147.00p | 9355 |
18/11/2021 | 147.00p | 147.00p | 145.20p | 147.00p | 3946 |
17/11/2021 | 147.00p | 149.00p | 145.28p | 147.00p | 52612 |
16/11/2021 | 147.00p | 149.00p | 145.28p | 147.00p | 40965 |
15/11/2021 | 147.00p | 148.96p | 145.24p | 147.00p | 45655 |
12/11/2021 | 147.00p | 148.89p | 145.24p | 147.00p | 14750 |
11/11/2021 | 147.00p | 148.96p | 145.00p | 147.00p | 25455 |
10/11/2021 | 147.00p | 148.83p | 147.00p | 147.00p | 23791 |
09/11/2021 | 147.00p | 148.96p | 145.11p | 147.00p | 105857 |
08/11/2021 | 146.00p | 149.00p | 145.95p | 147.00p | 100134 |
05/11/2021 | 145.50p | 148.00p | 144.92p | 146.00p | 32430 |
04/11/2021 | 144.50p | 147.00p | 144.50p | 145.00p | 361189 |
03/11/2021 | 145.00p | 148.00p | 145.00p | 145.00p | 40718 |
02/11/2021 | 144.00p | 148.00p | 142.10p | 145.00p | 102406 |
01/11/2021 | 141.50p | 146.00p | 141.21p | 144.00p | 57449 |
29/10/2021 | 141.50p | 144.00p | 141.25p | 141.50p | 38790 |
28/10/2021 | 141.50p | 142.83p | 141.34p | 141.50p | 9035 |
27/10/2021 | 141.50p | 143.50p | 141.33p | 141.50p | 32270 |
26/10/2021 | 141.50p | 143.00p | 141.17p | 141.50p | 26593 |
25/10/2021 | 141.00p | 144.00p | 141.00p | 141.50p | 27343 |
22/10/2021 | 141.00p | 142.96p | 140.24p | 141.00p | 14893 |
21/10/2021 | 139.00p | 142.50p | 137.75p | 139.00p | 135995 |
20/10/2021 | 138.00p | 141.00p | 136.60p | 139.00p | 42398 |
19/10/2021 | 137.00p | 138.00p | 137.00p | 137.00p | 29739 |
18/10/2021 | 137.00p | 138.00p | 136.26p | 137.00p | 7514 |
15/10/2021 | 137.00p | 137.67p | 136.14p | 137.00p | 31861 |
14/10/2021 | 136.50p | 137.96p | 136.50p | 137.00p | 36232 |
13/10/2021 | 136.00p | 138.00p | 134.44p | 136.00p | 25666 |
12/10/2021 | 136.00p | 137.34p | 134.08p | 136.00p | 19218 |
11/10/2021 | 136.00p | 137.98p | 133.00p | 136.00p | 219532 |
08/10/2021 | 136.00p | 137.40p | 133.00p | 136.00p | 108660 |
07/10/2021 | 137.00p | 137.65p | 134.00p | 136.00p | 44148 |
06/10/2021 | 140.00p | 140.13p | 134.00p | 137.00p | 104590 |
05/10/2021 | 142.50p | 142.50p | 138.00p | 140.00p | 75777 |
04/10/2021 | 143.00p | 143.37p | 141.00p | 142.00p | 16944 |
01/10/2021 | 143.00p | 143.75p | 142.50p | 142.50p | 12742 |
30/09/2021 | 144.00p | 144.32p | 142.00p | 143.00p | 19240 |
29/09/2021 | 144.00p | 145.75p | 142.00p | 144.00p | 69757 |
28/09/2021 | 144.50p | 145.50p | 143.00p | 144.50p | 16978 |
27/09/2021 | 144.50p | 144.80p | 143.00p | 144.50p | 22823 |
24/09/2021 | 144.50p | 146.00p | 144.50p | 144.50p | 10990 |
23/09/2021 | 144.50p | 145.23p | 143.42p | 144.50p | 32327 |
22/09/2021 | 143.50p | 145.00p | 143.50p | 144.50p | 15684 |
21/09/2021 | 143.50p | 144.28p | 143.20p | 144.00p | 25359 |
20/09/2021 | 146.50p | 147.50p | 143.46p | 144.00p | 57871 |
17/09/2021 | 147.00p | 149.00p | 146.64p | 147.50p | 203304 |
16/09/2021 | 147.00p | 147.50p | 146.53p | 147.50p | 23232 |
15/09/2021 | 148.00p | 148.93p | 146.85p | 148.00p | 36838 |
14/09/2021 | 148.00p | 148.30p | 146.12p | 148.00p | 26801 |
13/09/2021 | 148.00p | 148.40p | 146.84p | 148.00p | 32622 |
10/09/2021 | 148.00p | 150.00p | 146.50p | 148.00p | 64146 |
*Close Price adjusted for both dividends and splits