Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/08/2022 | 97.00p | 97.00p | 95.00p | 97.00p | 20560 |
23/08/2022 | 97.00p | 96.60p | 95.00p | 96.50p | 7091 |
22/08/2022 | 97.00p | 97.00p | 95.18p | 97.00p | 81969 |
19/08/2022 | 97.00p | 96.25p | 95.15p | 96.25p | 13905 |
18/08/2022 | 97.00p | 96.50p | 95.18p | 96.50p | 27340 |
17/08/2022 | 97.00p | 97.15p | 96.00p | 96.25p | 77276 |
16/08/2022 | 95.00p | 97.50p | 96.59p | 97.50p | 12885 |
15/08/2022 | 95.00p | 96.50p | 95.00p | 96.50p | 37886 |
12/08/2022 | 95.00p | 96.75p | 94.50p | 96.75p | 38938 |
11/08/2022 | 95.00p | 96.00p | 94.75p | 96.00p | 50764 |
10/08/2022 | 95.00p | 98.00p | 93.75p | 94.50p | 163522 |
09/08/2022 | 96.00p | 96.00p | 95.00p | 95.50p | 75211 |
08/08/2022 | 95.00p | 96.83p | 95.00p | 96.50p | 216882 |
05/08/2022 | 94.00p | 96.25p | 94.00p | 96.25p | 28655 |
04/08/2022 | 94.00p | 96.00p | 94.00p | 96.00p | 20204 |
03/08/2022 | 94.00p | 96.00p | 93.37p | 96.00p | 43682 |
02/08/2022 | 94.00p | 96.00p | 94.00p | 96.00p | 28256 |
01/08/2022 | 94.00p | 96.00p | 94.00p | 96.00p | 11363 |
29/07/2022 | 94.00p | 96.00p | 93.00p | 96.00p | 26174 |
28/07/2022 | 94.00p | 95.50p | 93.00p | 95.50p | 59374 |
27/07/2022 | 94.00p | 96.00p | 95.00p | 96.00p | 4203 |
26/07/2022 | 94.00p | 96.00p | 94.20p | 96.00p | 65 |
25/07/2022 | 94.00p | 96.00p | 94.20p | 96.00p | 1566 |
22/07/2022 | 94.00p | 96.00p | 93.38p | 96.00p | 53792 |
21/07/2022 | 94.00p | 96.00p | 94.00p | 96.00p | 14021 |
20/07/2022 | 94.00p | 96.00p | 94.00p | 96.00p | 35272 |
19/07/2022 | 94.00p | 96.00p | 94.20p | 96.00p | 2056 |
18/07/2022 | 94.00p | 96.00p | 94.20p | 96.00p | 1071 |
15/07/2022 | 94.00p | 96.00p | 94.00p | 96.00p | 9874 |
14/07/2022 | 93.00p | 96.00p | 94.00p | 96.00p | 69430 |
13/07/2022 | 93.00p | 96.00p | 94.28p | 96.00p | 52114 |
12/07/2022 | 93.00p | 96.00p | 94.20p | 96.00p | 9759 |
11/07/2022 | 93.00p | 96.00p | 94.24p | 96.00p | 24403 |
08/07/2022 | 93.00p | 96.50p | 95.18p | 96.50p | 321 |
07/07/2022 | 93.00p | 96.50p | 95.19p | 96.50p | 26013 |
06/07/2022 | 93.00p | 95.75p | 93.73p | 95.75p | 14131 |
05/07/2022 | 93.00p | 95.50p | 92.50p | 95.50p | 35635 |
04/07/2022 | 93.00p | 97.00p | 92.50p | 95.75p | 189383 |
01/07/2022 | 93.00p | 95.45p | 91.25p | 93.50p | 6028 |
30/06/2022 | 93.00p | 95.84p | 91.07p | 94.00p | 36919 |
29/06/2022 | 95.50p | 96.25p | 94.05p | 96.25p | 40759 |
28/06/2022 | 94.00p | 98.00p | 92.00p | 95.50p | 232935 |
27/06/2022 | 94.00p | 94.50p | 92.00p | 94.50p | 33197 |
24/06/2022 | 94.00p | 93.62p | 92.00p | 93.50p | 21324 |
23/06/2022 | 94.00p | 94.80p | 92.00p | 94.50p | 54876 |
22/06/2022 | 94.00p | 95.20p | 94.00p | 95.00p | 26279 |
21/06/2022 | 96.00p | 96.44p | 94.69p | 95.50p | 6665 |
20/06/2022 | 96.00p | 96.00p | 94.00p | 95.00p | 38553 |
17/06/2022 | 96.00p | 97.10p | 96.00p | 97.00p | 38335 |
16/06/2022 | 97.00p | 98.50p | 95.00p | 98.50p | 90813 |
15/06/2022 | 97.00p | 99.00p | 97.00p | 99.00p | 40085 |
14/06/2022 | 97.00p | 98.50p | 96.60p | 98.50p | 15270 |
13/06/2022 | 97.00p | 101.00p | 96.60p | 98.50p | 16901 |
10/06/2022 | 97.00p | 99.50p | 96.62p | 99.50p | 20725 |
09/06/2022 | 103.00p | 100.50p | 98.00p | 100.50p | 50130 |
08/06/2022 | 103.00p | 100.50p | 98.04p | 100.50p | 46970 |
07/06/2022 | 103.00p | 103.00p | 99.00p | 100.50p | 179839 |
06/06/2022 | 103.00p | 101.50p | 100.36p | 101.50p | 71705 |
01/06/2022 | 103.00p | 101.50p | 100.31p | 101.50p | 53012 |
31/05/2022 | 103.00p | 104.00p | 101.71p | 102.00p | 3426 |
30/05/2022 | 103.00p | 102.00p | 100.95p | 102.00p | 47569 |
27/05/2022 | 103.00p | 103.00p | 99.61p | 102.00p | 377291 |
26/05/2022 | 103.00p | 101.50p | 100.00p | 100.00p | 0 |
25/05/2022 | 103.00p | 101.72p | 99.60p | 101.50p | 7928 |
24/05/2022 | 103.00p | 103.00p | 99.60p | 101.50p | 7715 |
23/05/2022 | 98.00p | 101.50p | 99.63p | 101.50p | 48892 |
20/05/2022 | 98.00p | 101.55p | 98.51p | 100.50p | 9357 |
19/05/2022 | 98.00p | 99.92p | 97.51p | 99.50p | 18609 |
18/05/2022 | 98.00p | 102.00p | 96.50p | 99.00p | 164735 |
17/05/2022 | 99.50p | 103.00p | 99.25p | 99.25p | 195273 |
16/05/2022 | 101.00p | 102.47p | 99.77p | 101.50p | 118374 |
13/05/2022 | 101.00p | 102.50p | 101.60p | 102.50p | 60400 |
12/05/2022 | 101.00p | 102.45p | 99.95p | 101.50p | 63988 |
11/05/2022 | 101.00p | 102.77p | 100.73p | 102.00p | 29296 |
10/05/2022 | 101.00p | 103.09p | 99.00p | 101.50p | 176328 |
09/05/2022 | 101.00p | 102.80p | 100.56p | 102.50p | 26530 |
06/05/2022 | 101.00p | 102.82p | 99.51p | 102.00p | 36505 |
05/05/2022 | 101.00p | 103.12p | 101.26p | 103.00p | 60691 |
04/05/2022 | 101.00p | 104.10p | 101.00p | 102.50p | 112175 |
03/05/2022 | 101.00p | 103.19p | 101.18p | 102.50p | 5713 |
29/04/2022 | 101.00p | 103.20p | 101.18p | 102.50p | 15455 |
28/04/2022 | 101.00p | 102.00p | 101.00p | 102.00p | 9872 |
27/04/2022 | 101.00p | 103.25p | 101.00p | 102.50p | 428830 |
26/04/2022 | 101.00p | 101.50p | 99.25p | 101.50p | 7716 |
25/04/2022 | 101.00p | 104.00p | 99.10p | 101.50p | 24323 |
22/04/2022 | 101.00p | 103.00p | 101.00p | 101.50p | 44643 |
21/04/2022 | 102.00p | 103.01p | 102.00p | 103.00p | 5814 |
20/04/2022 | 102.00p | 103.04p | 102.32p | 103.00p | 33288 |
19/04/2022 | 102.00p | 103.04p | 102.00p | 103.00p | 44039 |
15/04/2022 | 102.00p | 103.04p | 102.00p | 103.00p | 184469 |
14/04/2022 | 102.00p | 103.04p | 102.00p | 103.00p | 146469 |
13/04/2022 | 102.00p | 103.18p | 100.00p | 102.00p | 136645 |
12/04/2022 | 102.00p | 103.18p | 101.50p | 103.00p | 122485 |
11/04/2022 | 102.00p | 103.04p | 101.00p | 103.00p | 38022 |
08/04/2022 | 100.00p | 103.50p | 102.00p | 103.50p | 22231 |
07/04/2022 | 100.00p | 103.00p | 100.00p | 103.00p | 28874 |
06/04/2022 | 101.00p | 102.04p | 99.01p | 100.50p | 140384 |
05/04/2022 | 101.00p | 102.18p | 98.00p | 102.00p | 166826 |
04/04/2022 | 101.00p | 102.16p | 99.50p | 102.00p | 100439 |
01/04/2022 | 103.00p | 103.00p | 102.00p | 102.50p | 42301 |
31/03/2022 | 103.00p | 102.50p | 102.01p | 102.50p | 22234 |
30/03/2022 | 103.00p | 103.50p | 102.79p | 103.50p | 100273 |
29/03/2022 | 104.00p | 104.00p | 101.00p | 104.00p | 108656 |
28/03/2022 | 103.00p | 104.00p | 102.00p | 103.25p | 58887 |
25/03/2022 | 102.00p | 103.00p | 102.00p | 102.50p | 42170 |
24/03/2022 | 102.00p | 102.50p | 101.50p | 102.50p | 66314 |
23/03/2022 | 102.00p | 102.50p | 102.12p | 102.50p | 1764 |
22/03/2022 | 102.00p | 102.50p | 102.13p | 102.50p | 31370 |
21/03/2022 | 102.00p | 102.50p | 102.00p | 102.50p | 47174 |
18/03/2022 | 102.00p | 102.50p | 101.19p | 102.50p | 42306 |
17/03/2022 | 99.60p | 102.00p | 101.00p | 102.00p | 477346 |
16/03/2022 | 99.60p | 101.75p | 100.72p | 101.75p | 11672 |
15/03/2022 | 99.60p | 102.50p | 98.00p | 101.10p | 34492 |
14/03/2022 | 101.00p | 101.75p | 100.50p | 101.75p | 65431 |
11/03/2022 | 101.00p | 101.75p | 100.40p | 101.75p | 6015 |
10/03/2022 | 101.00p | 102.11p | 101.00p | 101.50p | 117103 |
09/03/2022 | 98.80p | 102.50p | 101.00p | 102.00p | 111551 |
08/03/2022 | 98.80p | 101.50p | 100.05p | 101.50p | 46440 |
07/03/2022 | 98.80p | 102.00p | 96.80p | 102.00p | 45077 |
04/03/2022 | 101.50p | 101.50p | 99.20p | 101.10p | 42553 |
03/03/2022 | 102.50p | 103.07p | 102.50p | 103.00p | 8023 |
02/03/2022 | 102.50p | 103.50p | 101.50p | 103.50p | 109576 |
01/03/2022 | 102.50p | 103.50p | 102.54p | 103.50p | 31852 |
28/02/2022 | 102.50p | 102.54p | 101.60p | 102.25p | 24225 |
25/02/2022 | 102.00p | 103.50p | 102.00p | 103.50p | 26397 |
24/02/2022 | 101.00p | 101.05p | 97.74p | 101.05p | 85948 |
23/02/2022 | 104.00p | 104.00p | 103.00p | 104.00p | 30227 |
22/02/2022 | 105.50p | 106.00p | 104.01p | 106.00p | 11385 |
21/02/2022 | 105.50p | 106.00p | 104.66p | 106.00p | 16937 |
18/02/2022 | 105.50p | 106.25p | 104.50p | 106.25p | 126245 |
17/02/2022 | 105.50p | 106.50p | 105.00p | 106.50p | 25269 |
16/02/2022 | 105.00p | 106.50p | 104.50p | 105.75p | 54586 |
15/02/2022 | 105.00p | 106.50p | 105.28p | 106.00p | 99156 |
14/02/2022 | 105.00p | 107.10p | 100.02p | 106.50p | 76160 |
11/02/2022 | 106.00p | 106.50p | 104.50p | 106.50p | 203636 |
10/02/2022 | 106.00p | 108.00p | 104.30p | 106.25p | 56013 |
09/02/2022 | 106.00p | 106.00p | 104.17p | 105.00p | 126924 |
08/02/2022 | 104.00p | 105.68p | 104.00p | 105.50p | 68734 |
07/02/2022 | 103.00p | 106.00p | 104.15p | 106.00p | 16895 |
04/02/2022 | 103.00p | 106.24p | 104.03p | 106.00p | 19112 |
03/02/2022 | 103.00p | 106.00p | 103.78p | 106.00p | 5017 |
02/02/2022 | 103.00p | 105.50p | 103.00p | 105.50p | 49523 |
01/02/2022 | 106.00p | 107.00p | 102.56p | 105.00p | 48761 |
31/01/2022 | 106.00p | 104.50p | 102.55p | 104.50p | 25151 |
28/01/2022 | 106.00p | 104.75p | 102.51p | 104.50p | 20441 |
27/01/2022 | 106.00p | 106.00p | 103.50p | 104.75p | 35692 |
26/01/2022 | 106.00p | 106.63p | 104.50p | 106.00p | 17628 |
25/01/2022 | 106.00p | 106.00p | 104.05p | 106.00p | 10716 |
24/01/2022 | 106.00p | 107.23p | 104.50p | 106.50p | 34576 |
21/01/2022 | 106.00p | 107.50p | 106.00p | 107.50p | 54574 |
20/01/2022 | 107.00p | 108.08p | 107.75p | 107.75p | 10317 |
19/01/2022 | 107.00p | 108.25p | 107.00p | 108.25p | 26879 |
18/01/2022 | 107.00p | 108.50p | 107.00p | 108.50p | 26573 |
17/01/2022 | 107.00p | 110.00p | 107.00p | 108.50p | 18152 |
14/01/2022 | 108.50p | 108.50p | 108.14p | 108.50p | 2296 |
13/01/2022 | 108.50p | 108.50p | 107.00p | 108.50p | 18551 |
12/01/2022 | 108.50p | 108.50p | 107.21p | 108.50p | 77914 |
10/01/2022 | 108.00p | 108.50p | 107.03p | 108.50p | 71303 |
07/01/2022 | 108.00p | 108.50p | 106.31p | 108.50p | 41465 |
06/01/2022 | 108.00p | 108.20p | 106.50p | 108.00p | 21684 |
05/01/2022 | 109.00p | 110.00p | 107.44p | 109.00p | 17996 |
04/01/2022 | 109.00p | 110.45p | 107.13p | 108.00p | 48426 |
03/01/2022 | 109.00p | 109.00p | 107.13p | 109.00p | 16127 |
31/12/2021 | 109.00p | 109.00p | 107.13p | 109.00p | 16127 |
30/12/2021 | 107.00p | 108.00p | 103.50p | 108.00p | 52496 |
29/12/2021 | 106.50p | 108.37p | 106.15p | 108.00p | 39721 |
28/12/2021 | 106.50p | 107.50p | 106.16p | 107.50p | 2511 |
27/12/2021 | 106.50p | 107.50p | 106.16p | 107.50p | 2511 |
24/12/2021 | 106.50p | 107.50p | 106.16p | 107.50p | 2511 |
23/12/2021 | 106.50p | 107.50p | 106.15p | 107.50p | 23552 |
22/12/2021 | 106.50p | 107.50p | 106.15p | 107.50p | 13413 |
21/12/2021 | 106.50p | 107.50p | 105.64p | 107.50p | 78731 |
20/12/2021 | 106.50p | 107.25p | 105.50p | 107.25p | 60305 |
17/12/2021 | 106.50p | 107.75p | 106.15p | 107.75p | 28797 |
16/12/2021 | 106.00p | 107.50p | 106.48p | 107.50p | 10088 |
15/12/2021 | 106.00p | 107.50p | 106.00p | 107.50p | 33979 |
14/12/2021 | 106.00p | 107.50p | 106.15p | 107.50p | 12730 |
13/12/2021 | 106.00p | 107.50p | 106.04p | 107.50p | 38826 |
10/12/2021 | 106.00p | 107.50p | 106.00p | 107.50p | 30661 |
09/12/2021 | 106.00p | 107.54p | 106.00p | 107.50p | 142415 |
08/12/2021 | 105.00p | 108.00p | 104.50p | 107.50p | 161636 |
07/12/2021 | 105.00p | 107.34p | 105.00p | 105.00p | 97729 |
06/12/2021 | 104.50p | 106.62p | 104.00p | 106.50p | 46689 |
03/12/2021 | 104.50p | 106.17p | 104.01p | 106.00p | 79418 |
02/12/2021 | 105.00p | 105.31p | 104.00p | 104.25p | 217464 |
01/12/2021 | 105.50p | 106.50p | 105.25p | 105.25p | 165293 |
30/11/2021 | 107.00p | 107.48p | 105.50p | 107.25p | 39544 |
29/11/2021 | 107.00p | 107.50p | 106.16p | 107.50p | 22616 |
26/11/2021 | 107.00p | 107.50p | 106.16p | 107.25p | 1285 |
25/11/2021 | 107.00p | 108.00p | 106.90p | 108.00p | 43000 |
24/11/2021 | 107.00p | 107.75p | 107.50p | 107.75p | 4738 |
23/11/2021 | 107.00p | 107.57p | 103.50p | 106.75p | 147157 |
22/11/2021 | 107.50p | 108.25p | 107.50p | 108.25p | 59535 |
19/11/2021 | 107.50p | 108.25p | 107.50p | 108.25p | 29843 |
18/11/2021 | 107.50p | 108.76p | 107.10p | 108.25p | 18912 |
17/11/2021 | 107.50p | 108.25p | 107.50p | 108.25p | 3448 |
16/11/2021 | 107.50p | 108.00p | 107.00p | 108.00p | 130453 |
15/11/2021 | 107.50p | 108.50p | 107.00p | 108.50p | 10834 |
12/11/2021 | 107.00p | 107.83p | 106.50p | 107.25p | 96310 |
11/11/2021 | 107.00p | 108.00p | 106.50p | 108.00p | 127464 |
*Close Price adjusted for both dividends and splits