Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2021 | 192.50p | 195.00p | 186.70p | 189.50p | 87367 |
04/10/2021 | 180.00p | 198.00p | 180.00p | 192.50p | 493160 |
01/10/2021 | 176.50p | 182.00p | 174.55p | 179.00p | 167114 |
30/09/2021 | 176.50p | 178.91p | 175.00p | 176.50p | 75071 |
29/09/2021 | 176.00p | 178.00p | 172.10p | 176.50p | 149202 |
28/09/2021 | 163.50p | 180.00p | 163.50p | 176.00p | 718616 |
27/09/2021 | 152.50p | 162.40p | 152.50p | 158.00p | 498713 |
24/09/2021 | 150.00p | 154.00p | 148.00p | 148.00p | 332773 |
23/09/2021 | 149.00p | 154.65p | 148.60p | 151.00p | 19230 |
22/09/2021 | 143.00p | 151.00p | 143.00p | 149.00p | 183255 |
21/09/2021 | 149.00p | 150.00p | 140.00p | 143.00p | 67229 |
20/09/2021 | 154.00p | 155.50p | 148.00p | 149.00p | 105541 |
17/09/2021 | 148.50p | 160.00p | 148.02p | 154.00p | 337864 |
16/09/2021 | 137.50p | 151.00p | 137.50p | 149.00p | 315705 |
15/09/2021 | 128.00p | 142.00p | 128.00p | 137.50p | 191215 |
14/09/2021 | 108.50p | 133.04p | 108.50p | 128.00p | 301189 |
13/09/2021 | 108.50p | 109.90p | 107.10p | 108.50p | 26519 |
10/09/2021 | 107.50p | 110.00p | 105.10p | 108.50p | 71645 |
09/09/2021 | 110.00p | 110.00p | 106.00p | 108.50p | 12649 |
08/09/2021 | 111.00p | 111.00p | 109.00p | 110.00p | 15585 |
07/09/2021 | 110.50p | 113.50p | 109.00p | 111.00p | 26857 |
06/09/2021 | 111.00p | 111.00p | 110.00p | 110.50p | 26893 |
03/09/2021 | 113.00p | 114.00p | 110.10p | 111.00p | 39826 |
02/09/2021 | 114.50p | 114.50p | 112.00p | 113.00p | 15467 |
01/09/2021 | 116.00p | 117.00p | 113.00p | 114.50p | 86930 |
31/08/2021 | 120.00p | 120.00p | 110.30p | 116.00p | 192514 |
30/08/2021 | 122.00p | 124.00p | 122.00p | 123.50p | 23328 |
27/08/2021 | 122.00p | 124.00p | 122.00p | 123.50p | 23328 |
26/08/2021 | 122.00p | 123.25p | 120.10p | 122.00p | 33488 |
25/08/2021 | 123.00p | 123.00p | 121.44p | 122.00p | 25907 |
24/08/2021 | 123.00p | 131.00p | 122.04p | 123.00p | 11719 |
23/08/2021 | 123.00p | 123.00p | 122.80p | 123.00p | 8639 |
20/08/2021 | 122.00p | 127.00p | 122.00p | 123.00p | 23901 |
19/08/2021 | 122.00p | 124.00p | 122.00p | 122.00p | 31237 |
18/08/2021 | 121.50p | 124.00p | 112.00p | 124.00p | 208341 |
17/08/2021 | 121.50p | 128.00p | 121.30p | 121.50p | 17380 |
16/08/2021 | 126.00p | 126.00p | 121.50p | 121.50p | 39268 |
13/08/2021 | 130.00p | 130.00p | 125.02p | 126.00p | 37838 |
12/08/2021 | 132.50p | 133.19p | 127.04p | 130.00p | 50822 |
11/08/2021 | 133.00p | 135.00p | 130.00p | 132.50p | 6070 |
10/08/2021 | 132.50p | 136.00p | 131.00p | 133.00p | 21250 |
09/08/2021 | 129.50p | 132.50p | 129.00p | 132.50p | 32574 |
06/08/2021 | 129.50p | 130.00p | 129.00p | 129.50p | 13388 |
05/08/2021 | 133.50p | 134.00p | 128.25p | 129.50p | 77278 |
04/08/2021 | 128.50p | 133.00p | 127.58p | 132.75p | 72888 |
03/08/2021 | 125.00p | 129.47p | 123.00p | 129.00p | 160893 |
02/08/2021 | 131.00p | 132.00p | 122.00p | 125.00p | 104225 |
30/07/2021 | 136.50p | 140.00p | 128.00p | 131.00p | 64303 |
29/07/2021 | 137.00p | 140.00p | 133.00p | 136.50p | 7500 |
28/07/2021 | 138.00p | 140.00p | 133.11p | 137.00p | 23869 |
27/07/2021 | 138.00p | 139.90p | 134.50p | 138.00p | 77466 |
26/07/2021 | 139.00p | 140.00p | 135.50p | 138.00p | 6680 |
23/07/2021 | 139.00p | 140.00p | 138.00p | 139.00p | 8900 |
22/07/2021 | 142.00p | 145.00p | 138.00p | 143.00p | 36177 |
21/07/2021 | 145.00p | 145.00p | 140.00p | 140.00p | 17832 |
20/07/2021 | 145.50p | 147.00p | 143.00p | 145.00p | 5133 |
19/07/2021 | 147.00p | 147.00p | 143.20p | 145.50p | 8929 |
16/07/2021 | 148.00p | 149.00p | 145.20p | 147.00p | 7747 |
15/07/2021 | 148.50p | 149.00p | 147.00p | 149.00p | 16462 |
14/07/2021 | 148.50p | 150.00p | 147.00p | 148.50p | 14049 |
13/07/2021 | 148.50p | 150.00p | 147.00p | 148.50p | 23279 |
12/07/2021 | 149.50p | 150.00p | 147.00p | 148.50p | 31374 |
09/07/2021 | 149.50p | 150.00p | 149.00p | 149.50p | 22177 |
08/07/2021 | 149.50p | 160.00p | 149.41p | 150.00p | 16754 |
07/07/2021 | 149.50p | 150.00p | 149.00p | 149.50p | 16267 |
06/07/2021 | 149.75p | 150.00p | 149.00p | 150.00p | 80913 |
05/07/2021 | 149.00p | 150.00p | 148.20p | 150.00p | 139287 |
02/07/2021 | 151.50p | 153.00p | 145.00p | 149.00p | 1107323 |
01/07/2021 | 150.50p | 155.00p | 150.00p | 153.00p | 209768 |
30/06/2021 | 152.50p | 153.00p | 150.00p | 150.00p | 19156 |
29/06/2021 | 152.50p | 152.50p | 152.00p | 152.50p | 9984 |
28/06/2021 | 152.50p | 152.98p | 152.00p | 152.50p | 4648 |
25/06/2021 | 153.50p | 154.40p | 150.80p | 152.50p | 249134 |
24/06/2021 | 154.00p | 154.40p | 152.00p | 153.50p | 2318 |
23/06/2021 | 154.00p | 158.00p | 153.04p | 154.00p | 69282 |
22/06/2021 | 154.00p | 155.00p | 153.00p | 154.00p | 18693 |
21/06/2021 | 158.50p | 159.80p | 154.00p | 154.50p | 67117 |
18/06/2021 | 158.50p | 160.97p | 157.00p | 158.50p | 13293 |
17/06/2021 | 157.50p | 158.50p | 155.55p | 158.50p | 22400 |
16/06/2021 | 162.50p | 165.00p | 155.50p | 157.50p | 130533 |
15/06/2021 | 161.50p | 164.00p | 160.60p | 162.50p | 78951 |
14/06/2021 | 160.50p | 161.75p | 160.50p | 161.50p | 19822 |
11/06/2021 | 161.00p | 161.00p | 159.00p | 159.00p | 200417 |
10/06/2021 | 160.50p | 163.00p | 158.25p | 161.00p | 52008 |
09/06/2021 | 157.00p | 162.45p | 156.50p | 160.50p | 64292 |
08/06/2021 | 157.00p | 157.00p | 156.50p | 157.00p | 4940 |
07/06/2021 | 157.00p | 157.00p | 156.00p | 157.00p | 19657 |
04/06/2021 | 156.50p | 158.00p | 155.00p | 157.00p | 132883 |
03/06/2021 | 153.00p | 157.94p | 151.10p | 156.00p | 253210 |
02/06/2021 | 149.50p | 155.00p | 147.25p | 153.00p | 126348 |
01/06/2021 | 148.00p | 151.00p | 145.15p | 149.00p | 45560 |
31/05/2021 | 148.50p | 151.00p | 145.00p | 148.00p | 17124 |
28/05/2021 | 148.50p | 151.00p | 145.00p | 148.00p | 17124 |
27/05/2021 | 149.00p | 150.60p | 145.15p | 148.50p | 4792 |
26/05/2021 | 143.00p | 150.00p | 143.00p | 149.00p | 23196 |
25/05/2021 | 141.50p | 143.00p | 140.75p | 143.00p | 41411 |
24/05/2021 | 139.00p | 141.50p | 138.35p | 141.50p | 44383 |
21/05/2021 | 141.50p | 141.50p | 138.00p | 141.50p | 192190 |
20/05/2021 | 147.00p | 147.00p | 136.00p | 141.50p | 282669 |
19/05/2021 | 151.00p | 154.00p | 145.00p | 147.00p | 43910 |
18/05/2021 | 155.50p | 155.97p | 147.00p | 152.00p | 51662 |
17/05/2021 | 155.50p | 158.00p | 153.00p | 158.00p | 38751 |
14/05/2021 | 155.00p | 157.00p | 152.40p | 155.50p | 44022 |
13/05/2021 | 161.00p | 161.00p | 152.00p | 154.50p | 56958 |
12/05/2021 | 162.00p | 164.00p | 160.40p | 162.00p | 175435 |
11/05/2021 | 162.00p | 162.00p | 160.50p | 162.00p | 37833 |
10/05/2021 | 161.00p | 162.50p | 158.00p | 162.00p | 429038 |
07/05/2021 | 155.50p | 162.00p | 154.24p | 162.00p | 493952 |
06/05/2021 | 147.00p | 156.90p | 140.00p | 156.00p | 642499 |
05/05/2021 | 155.50p | 155.50p | 146.00p | 147.00p | 74436 |
04/05/2021 | 160.00p | 160.00p | 155.00p | 155.50p | 30976 |
03/05/2021 | 160.00p | 160.00p | 157.00p | 160.00p | 59541 |
30/04/2021 | 160.00p | 160.00p | 157.00p | 160.00p | 59541 |
29/04/2021 | 161.50p | 161.50p | 153.28p | 160.00p | 142312 |
28/04/2021 | 164.00p | 164.98p | 159.42p | 161.50p | 38954 |
27/04/2021 | 168.50p | 168.50p | 162.00p | 162.00p | 109392 |
26/04/2021 | 171.00p | 171.00p | 168.00p | 168.50p | 36319 |
23/04/2021 | 171.00p | 171.00p | 168.00p | 171.00p | 21086 |
22/04/2021 | 175.00p | 175.50p | 167.05p | 174.00p | 39731 |
21/04/2021 | 176.00p | 176.00p | 173.00p | 175.00p | 58902 |
20/04/2021 | 178.00p | 178.00p | 172.00p | 176.00p | 191089 |
19/04/2021 | 175.50p | 187.00p | 174.00p | 179.00p | 521001 |
16/04/2021 | 166.00p | 176.00p | 165.00p | 174.50p | 217534 |
15/04/2021 | 165.50p | 167.00p | 164.00p | 166.50p | 144935 |
14/04/2021 | 167.50p | 167.50p | 158.00p | 165.00p | 1325297 |
13/04/2021 | 167.50p | 170.00p | 165.00p | 165.00p | 228554 |
12/04/2021 | 167.50p | 170.00p | 165.10p | 170.00p | 19630 |
09/04/2021 | 167.50p | 168.00p | 165.00p | 167.50p | 12515 |
08/04/2021 | 167.50p | 170.00p | 165.00p | 170.00p | 36429 |
07/04/2021 | 166.00p | 172.00p | 166.00p | 167.00p | 157964 |
06/04/2021 | 165.00p | 167.00p | 163.10p | 166.00p | 68095 |
05/04/2021 | 165.00p | 172.00p | 163.04p | 165.00p | 38550 |
02/04/2021 | 165.00p | 172.00p | 163.04p | 165.00p | 38550 |
01/04/2021 | 165.00p | 172.00p | 163.04p | 165.00p | 38550 |
31/03/2021 | 172.50p | 172.50p | 163.07p | 165.00p | 71575 |
30/03/2021 | 173.00p | 173.20p | 170.00p | 172.50p | 74824 |
29/03/2021 | 169.50p | 176.00p | 169.50p | 173.00p | 69959 |
26/03/2021 | 167.50p | 172.00p | 165.00p | 172.00p | 38461 |
25/03/2021 | 172.50p | 175.00p | 165.12p | 167.50p | 45213 |
24/03/2021 | 172.50p | 173.00p | 170.00p | 172.50p | 15745 |
23/03/2021 | 175.00p | 178.00p | 169.00p | 172.50p | 123709 |
22/03/2021 | 176.50p | 178.00p | 173.00p | 176.00p | 79364 |
19/03/2021 | 183.50p | 183.50p | 173.00p | 176.50p | 150344 |
18/03/2021 | 181.50p | 185.00p | 181.00p | 183.50p | 187128 |
17/03/2021 | 165.50p | 187.00p | 165.50p | 181.50p | 1201500 |
16/03/2021 | 173.00p | 173.90p | 158.00p | 163.00p | 158933 |
15/03/2021 | 178.00p | 178.99p | 172.00p | 173.00p | 43734 |
12/03/2021 | 189.00p | 189.00p | 166.00p | 178.00p | 306216 |
11/03/2021 | 224.50p | 224.50p | 178.25p | 188.00p | 724470 |
10/03/2021 | 224.50p | 225.50p | 223.00p | 224.50p | 84876 |
09/03/2021 | 226.00p | 231.50p | 224.25p | 224.50p | 101553 |
08/03/2021 | 240.50p | 243.50p | 225.00p | 230.00p | 143902 |
05/03/2021 | 238.00p | 242.88p | 236.60p | 238.00p | 27525 |
04/03/2021 | 222.50p | 238.00p | 220.50p | 236.00p | 42445 |
03/03/2021 | 247.50p | 260.00p | 220.00p | 222.50p | 219854 |
02/03/2021 | 227.00p | 227.90p | 226.00p | 226.00p | 6121 |
01/03/2021 | 225.50p | 229.96p | 225.50p | 227.00p | 8008 |
26/02/2021 | 225.00p | 225.99p | 221.00p | 225.50p | 12487 |
25/02/2021 | 226.50p | 231.00p | 225.00p | 227.50p | 28116 |
24/02/2021 | 232.50p | 233.00p | 225.13p | 226.50p | 43320 |
23/02/2021 | 238.00p | 245.00p | 230.00p | 232.50p | 63628 |
22/02/2021 | 237.50p | 242.00p | 234.00p | 235.00p | 102968 |
19/02/2021 | 244.50p | 256.00p | 235.00p | 235.00p | 116353 |
18/02/2021 | 227.50p | 261.90p | 227.50p | 243.00p | 233826 |
17/02/2021 | 252.50p | 254.90p | 225.00p | 227.50p | 353247 |
16/02/2021 | 227.50p | 259.75p | 220.80p | 250.00p | 389594 |
15/02/2021 | 199.00p | 229.90p | 196.00p | 228.00p | 421178 |
12/02/2021 | 201.50p | 201.50p | 196.00p | 199.00p | 56999 |
11/02/2021 | 201.00p | 204.00p | 199.00p | 202.00p | 40903 |
10/02/2021 | 191.00p | 201.86p | 191.00p | 199.50p | 52919 |
09/02/2021 | 191.50p | 194.50p | 189.55p | 190.50p | 25675 |
08/02/2021 | 191.50p | 194.98p | 185.00p | 190.00p | 92053 |
05/02/2021 | 169.00p | 197.70p | 169.00p | 191.50p | 858816 |
04/02/2021 | 168.50p | 170.00p | 167.00p | 169.00p | 56935 |
03/02/2021 | 168.50p | 169.70p | 166.01p | 167.00p | 135761 |
02/02/2021 | 169.50p | 171.00p | 167.00p | 168.50p | 89645 |
01/02/2021 | 164.50p | 171.00p | 164.00p | 169.50p | 161112 |
29/01/2021 | 158.50p | 168.91p | 155.00p | 164.50p | 220785 |
28/01/2021 | 157.50p | 160.00p | 152.00p | 158.50p | 143782 |
27/01/2021 | 146.50p | 162.00p | 143.00p | 155.00p | 98606 |
26/01/2021 | 127.50p | 168.00p | 127.50p | 146.50p | 546650 |
25/01/2021 | 113.50p | 118.00p | 110.20p | 118.00p | 38005 |
22/01/2021 | 116.50p | 116.50p | 110.14p | 113.50p | 60822 |
21/01/2021 | 117.00p | 117.00p | 113.00p | 116.50p | 22703 |
20/01/2021 | 117.00p | 118.07p | 117.00p | 117.00p | 775 |
19/01/2021 | 117.50p | 119.00p | 114.13p | 117.00p | 40232 |
18/01/2021 | 122.00p | 122.00p | 113.02p | 118.00p | 63844 |
15/01/2021 | 130.50p | 130.50p | 122.00p | 122.00p | 35789 |
14/01/2021 | 133.00p | 134.20p | 128.00p | 131.50p | 29788 |
13/01/2021 | 139.00p | 139.00p | 131.00p | 133.00p | 44170 |
12/01/2021 | 139.00p | 139.00p | 137.00p | 139.00p | 3427 |
11/01/2021 | 136.50p | 141.00p | 134.00p | 139.00p | 66954 |
08/01/2021 | 135.50p | 137.00p | 134.00p | 136.50p | 42011 |
07/01/2021 | 133.50p | 137.00p | 132.00p | 135.50p | 41210 |
06/01/2021 | 122.50p | 135.00p | 119.00p | 133.50p | 142549 |
05/01/2021 | 123.00p | 126.00p | 120.00p | 122.50p | 16332 |
04/01/2021 | 125.00p | 127.90p | 122.12p | 124.50p | 3881 |
01/01/2021 | 124.50p | 127.00p | 124.50p | 124.50p | 69 |
31/12/2020 | 124.50p | 127.00p | 124.50p | 124.50p | 69 |
30/12/2020 | 124.00p | 128.50p | 122.80p | 128.50p | 7725 |
*Close Price adjusted for both dividends and splits