Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2022 | 121.50p | 122.00p | 118.75p | 121.50p | 116716 |
18/11/2022 | 122.00p | 122.00p | 118.75p | 121.00p | 22075 |
17/11/2022 | 122.00p | 122.96p | 122.00p | 122.00p | 6250 |
16/11/2022 | 122.00p | 122.00p | 118.70p | 122.00p | 33194 |
15/11/2022 | 122.00p | 124.00p | 122.00p | 122.00p | 2334 |
14/11/2022 | 122.00p | 122.00p | 118.50p | 122.00p | 52891 |
11/11/2022 | 121.50p | 124.11p | 118.00p | 122.00p | 109331 |
10/11/2022 | 118.00p | 120.64p | 118.00p | 120.00p | 25000 |
09/11/2022 | 120.00p | 120.00p | 115.00p | 118.50p | 57431 |
08/11/2022 | 119.00p | 123.00p | 116.00p | 118.00p | 168864 |
07/11/2022 | 118.00p | 120.50p | 116.00p | 119.00p | 40580 |
04/11/2022 | 116.00p | 116.00p | 115.75p | 116.00p | 451100 |
03/11/2022 | 115.50p | 118.00p | 114.00p | 118.00p | 170582 |
02/11/2022 | 116.50p | 118.00p | 116.00p | 116.00p | 60166 |
01/11/2022 | 116.00p | 117.92p | 113.00p | 113.00p | 23919 |
31/10/2022 | 116.50p | 118.00p | 114.88p | 116.00p | 24416 |
28/10/2022 | 114.50p | 115.00p | 113.26p | 115.00p | 9617 |
27/10/2022 | 114.50p | 117.00p | 112.68p | 114.50p | 17144 |
26/10/2022 | 115.50p | 115.50p | 115.00p | 115.00p | 41728 |
25/10/2022 | 114.50p | 116.00p | 113.26p | 115.00p | 77256 |
24/10/2022 | 115.00p | 118.00p | 114.50p | 114.50p | 16227 |
21/10/2022 | 116.50p | 116.50p | 115.00p | 115.50p | 8050 |
20/10/2022 | 116.50p | 118.80p | 115.00p | 116.50p | 31800 |
19/10/2022 | 116.50p | 119.00p | 115.00p | 116.50p | 80569 |
18/10/2022 | 116.00p | 118.00p | 116.00p | 116.50p | 8000 |
17/10/2022 | 114.50p | 116.95p | 114.00p | 115.00p | 15434 |
14/10/2022 | 113.50p | 115.81p | 113.50p | 114.50p | 6750 |
13/10/2022 | 113.50p | 114.50p | 111.67p | 113.00p | 0 |
12/10/2022 | 114.50p | 117.56p | 114.50p | 114.50p | 6150 |
11/10/2022 | 115.50p | 115.50p | 111.00p | 114.50p | 7321 |
10/10/2022 | 116.00p | 116.00p | 113.75p | 115.50p | 38626 |
07/10/2022 | 117.00p | 117.00p | 113.50p | 117.00p | 8170 |
06/10/2022 | 118.00p | 118.00p | 114.42p | 117.50p | 17329 |
05/10/2022 | 118.00p | 118.00p | 116.70p | 117.00p | 33281 |
04/10/2022 | 117.00p | 118.00p | 117.00p | 118.00p | 125510 |
03/10/2022 | 116.00p | 117.00p | 113.50p | 116.00p | 340696 |
30/09/2022 | 117.50p | 117.50p | 114.00p | 115.00p | 44872 |
29/09/2022 | 118.00p | 118.00p | 117.34p | 117.50p | 33000 |
28/09/2022 | 114.50p | 118.00p | 112.80p | 115.00p | 42755 |
27/09/2022 | 115.00p | 118.00p | 113.16p | 115.00p | 255550 |
26/09/2022 | 115.00p | 115.00p | 114.50p | 115.00p | 0 |
23/09/2022 | 115.50p | 115.50p | 112.00p | 115.50p | 112300 |
22/09/2022 | 113.00p | 115.72p | 109.77p | 114.00p | 5986 |
21/09/2022 | 115.00p | 116.00p | 114.50p | 114.50p | 30000 |
20/09/2022 | 116.00p | 117.02p | 116.00p | 116.00p | 4500 |
19/09/2022 | 116.50p | 117.45p | 116.00p | 116.00p | 8400 |
16/09/2022 | 116.50p | 117.45p | 116.00p | 116.00p | 8400 |
15/09/2022 | 117.00p | 117.00p | 114.66p | 117.00p | 8400 |
14/09/2022 | 118.00p | 119.00p | 117.00p | 117.00p | 11827 |
13/09/2022 | 118.50p | 119.00p | 115.00p | 119.00p | 41995 |
12/09/2022 | 116.00p | 120.00p | 112.00p | 118.50p | 48470 |
09/09/2022 | 114.50p | 119.00p | 114.50p | 115.00p | 39500 |
08/09/2022 | 113.50p | 114.50p | 111.00p | 114.50p | 0 |
07/09/2022 | 112.00p | 114.00p | 111.00p | 111.00p | 14439 |
06/09/2022 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
05/09/2022 | 112.00p | 114.00p | 109.36p | 112.00p | 1622 |
02/09/2022 | 112.00p | 112.00p | 111.50p | 112.00p | 0 |
01/09/2022 | 113.50p | 114.00p | 108.21p | 111.50p | 627555 |
31/08/2022 | 117.00p | 117.00p | 113.00p | 113.00p | 75929 |
30/08/2022 | 118.00p | 118.00p | 115.00p | 117.00p | 68854 |
29/08/2022 | 119.00p | 119.00p | 118.50p | 118.50p | 0 |
26/08/2022 | 119.00p | 119.00p | 118.50p | 118.50p | 0 |
25/08/2022 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
24/08/2022 | 119.00p | 119.00p | 116.00p | 119.00p | 35200 |
23/08/2022 | 119.00p | 119.00p | 117.60p | 119.00p | 6718 |
22/08/2022 | 119.50p | 119.50p | 116.00p | 119.50p | 27438 |
19/08/2022 | 120.50p | 120.50p | 115.00p | 120.00p | 106133 |
18/08/2022 | 120.00p | 120.50p | 118.80p | 120.50p | 1600 |
17/08/2022 | 121.50p | 121.50p | 120.59p | 121.50p | 14868 |
16/08/2022 | 121.50p | 121.50p | 120.90p | 121.50p | 2500 |
15/08/2022 | 121.50p | 121.50p | 118.00p | 121.50p | 45000 |
12/08/2022 | 121.00p | 122.38p | 118.00p | 121.00p | 2921 |
11/08/2022 | 120.50p | 121.50p | 117.50p | 120.00p | 26250 |
10/08/2022 | 119.50p | 120.00p | 119.50p | 119.50p | 136646 |
09/08/2022 | 121.00p | 121.00p | 118.00p | 120.00p | 14970 |
08/08/2022 | 119.50p | 123.00p | 119.50p | 121.00p | 5650 |
05/08/2022 | 120.00p | 120.00p | 118.00p | 119.50p | 23115 |
04/08/2022 | 117.50p | 120.00p | 117.50p | 120.00p | 4452 |
03/08/2022 | 116.50p | 119.94p | 113.00p | 117.50p | 35784 |
02/08/2022 | 118.00p | 118.00p | 116.00p | 117.00p | 40120 |
01/08/2022 | 118.00p | 118.66p | 116.00p | 118.50p | 31378 |
29/07/2022 | 117.00p | 119.00p | 114.00p | 117.00p | 71169 |
28/07/2022 | 115.00p | 118.00p | 112.50p | 117.00p | 3168 |
27/07/2022 | 111.50p | 115.00p | 110.31p | 115.00p | 14031 |
26/07/2022 | 112.50p | 114.00p | 111.50p | 111.50p | 66800 |
25/07/2022 | 112.50p | 113.20p | 112.50p | 112.50p | 33800 |
22/07/2022 | 113.00p | 114.20p | 113.00p | 113.00p | 6269 |
21/07/2022 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
20/07/2022 | 113.00p | 114.38p | 110.00p | 113.00p | 41699 |
19/07/2022 | 111.50p | 112.00p | 110.00p | 112.00p | 14855 |
18/07/2022 | 111.50p | 113.72p | 111.50p | 111.50p | 6100 |
15/07/2022 | 110.00p | 110.50p | 108.50p | 110.50p | 2217 |
14/07/2022 | 107.00p | 112.00p | 105.50p | 110.00p | 25875 |
13/07/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
12/07/2022 | 106.00p | 110.36p | 106.00p | 107.00p | 3618 |
11/07/2022 | 107.00p | 111.00p | 107.00p | 107.00p | 18782 |
08/07/2022 | 106.50p | 107.00p | 103.00p | 107.00p | 30000 |
07/07/2022 | 106.50p | 106.50p | 103.00p | 106.50p | 35791 |
06/07/2022 | 106.50p | 107.00p | 106.50p | 106.50p | 0 |
05/07/2022 | 107.00p | 110.20p | 103.00p | 107.00p | 8464 |
04/07/2022 | 105.00p | 106.00p | 102.80p | 106.00p | 7027 |
01/07/2022 | 104.00p | 105.00p | 102.00p | 105.00p | 45396 |
30/06/2022 | 105.00p | 105.00p | 104.50p | 104.50p | 1682 |
29/06/2022 | 106.50p | 107.00p | 106.05p | 107.00p | 8148 |
28/06/2022 | 107.50p | 108.00p | 105.00p | 108.00p | 52000 |
27/06/2022 | 107.00p | 107.50p | 107.00p | 107.50p | 4892 |
24/06/2022 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
23/06/2022 | 104.00p | 105.30p | 102.00p | 102.00p | 315114 |
22/06/2022 | 106.00p | 110.00p | 98.83p | 104.50p | 71696 |
21/06/2022 | 106.50p | 110.00p | 104.00p | 106.50p | 271047 |
20/06/2022 | 106.50p | 106.50p | 101.50p | 106.00p | 26992 |
17/06/2022 | 108.00p | 111.00p | 107.50p | 107.50p | 8100 |
16/06/2022 | 109.50p | 112.11p | 106.17p | 109.00p | 47158 |
15/06/2022 | 110.00p | 110.00p | 106.17p | 109.50p | 22449 |
14/06/2022 | 111.00p | 111.00p | 107.00p | 107.00p | 247576 |
13/06/2022 | 111.50p | 114.11p | 107.00p | 111.50p | 125628 |
10/06/2022 | 116.50p | 117.75p | 111.00p | 114.00p | 149716 |
09/06/2022 | 117.00p | 117.90p | 117.00p | 117.00p | 1687 |
08/06/2022 | 117.50p | 118.00p | 117.50p | 118.00p | 36000 |
07/06/2022 | 117.50p | 118.40p | 115.35p | 117.50p | 36186 |
06/06/2022 | 116.50p | 118.14p | 116.50p | 117.50p | 40 |
03/06/2022 | 116.00p | 117.14p | 116.00p | 116.00p | 27558 |
02/06/2022 | 116.00p | 117.14p | 116.00p | 116.00p | 27558 |
01/06/2022 | 116.00p | 117.14p | 116.00p | 116.00p | 27558 |
31/05/2022 | 115.50p | 119.00p | 112.00p | 116.00p | 26950 |
30/05/2022 | 113.50p | 117.00p | 112.00p | 115.50p | 9346 |
27/05/2022 | 112.00p | 115.00p | 109.17p | 112.50p | 761112 |
26/05/2022 | 112.00p | 113.36p | 110.00p | 112.00p | 14900 |
25/05/2022 | 111.50p | 112.61p | 107.09p | 112.00p | 35041 |
24/05/2022 | 112.00p | 112.40p | 107.00p | 111.50p | 40847 |
23/05/2022 | 113.00p | 114.51p | 112.00p | 114.00p | 57800 |
20/05/2022 | 112.50p | 115.00p | 107.50p | 115.00p | 56779 |
19/05/2022 | 112.00p | 113.50p | 109.72p | 112.50p | 24672 |
18/05/2022 | 112.00p | 112.50p | 109.25p | 112.50p | 1900 |
17/05/2022 | 112.00p | 112.00p | 108.00p | 112.00p | 35200 |
16/05/2022 | 112.00p | 112.00p | 108.00p | 112.00p | 48144 |
13/05/2022 | 111.00p | 111.50p | 108.50p | 111.50p | 3000 |
12/05/2022 | 109.00p | 110.00p | 105.80p | 110.00p | 1054558 |
11/05/2022 | 110.00p | 111.74p | 107.00p | 109.00p | 486799 |
10/05/2022 | 110.00p | 110.70p | 108.08p | 110.00p | 16209 |
09/05/2022 | 109.50p | 109.60p | 108.95p | 109.50p | 40742 |
06/05/2022 | 111.50p | 111.85p | 107.00p | 108.00p | 69999 |
05/05/2022 | 111.50p | 112.97p | 106.00p | 111.50p | 57215 |
04/05/2022 | 112.50p | 113.70p | 110.80p | 111.50p | 5316 |
03/05/2022 | 111.50p | 114.00p | 108.35p | 112.50p | 21267 |
02/05/2022 | 112.00p | 113.92p | 109.00p | 112.50p | 162599 |
29/04/2022 | 112.00p | 113.92p | 109.00p | 112.50p | 162599 |
28/04/2022 | 109.50p | 113.00p | 107.00p | 111.00p | 20131 |
27/04/2022 | 108.00p | 111.92p | 108.00p | 110.00p | 13819 |
26/04/2022 | 108.00p | 111.92p | 106.00p | 108.00p | 34814 |
25/04/2022 | 108.00p | 109.00p | 106.15p | 107.50p | 22387 |
22/04/2022 | 112.50p | 112.50p | 106.00p | 110.50p | 32332 |
21/04/2022 | 114.00p | 114.00p | 113.50p | 114.00p | 21607 |
20/04/2022 | 114.00p | 117.04p | 110.00p | 114.00p | 46300 |
19/04/2022 | 114.50p | 114.50p | 110.00p | 114.00p | 79019 |
18/04/2022 | 115.00p | 116.40p | 113.00p | 115.50p | 15250 |
15/04/2022 | 115.00p | 116.40p | 113.00p | 115.50p | 15250 |
14/04/2022 | 115.00p | 116.40p | 113.00p | 115.50p | 15250 |
13/04/2022 | 115.50p | 118.00p | 111.90p | 115.50p | 107750 |
12/04/2022 | 116.00p | 116.00p | 112.35p | 116.00p | 14250 |
11/04/2022 | 117.50p | 120.02p | 113.00p | 117.00p | 58020 |
08/04/2022 | 119.00p | 120.25p | 116.00p | 120.00p | 19374 |
07/04/2022 | 119.00p | 120.00p | 119.00p | 119.00p | 12306 |
06/04/2022 | 120.50p | 120.50p | 115.00p | 120.50p | 155427 |
05/04/2022 | 121.50p | 121.50p | 119.00p | 119.00p | 4838 |
04/04/2022 | 122.50p | 122.50p | 118.00p | 121.50p | 87560 |
01/04/2022 | 122.50p | 124.00p | 119.00p | 122.50p | 33449 |
31/03/2022 | 122.50p | 124.24p | 119.28p | 122.50p | 92323 |
30/03/2022 | 122.50p | 125.34p | 122.50p | 123.00p | 36217 |
29/03/2022 | 124.00p | 125.69p | 122.75p | 124.00p | 80669 |
28/03/2022 | 123.50p | 124.50p | 121.20p | 122.50p | 10652 |
25/03/2022 | 126.00p | 126.88p | 122.80p | 124.00p | 45575 |
24/03/2022 | 126.50p | 127.55p | 123.44p | 126.00p | 17192 |
23/03/2022 | 127.00p | 129.32p | 126.50p | 126.50p | 25325 |
22/03/2022 | 121.50p | 125.00p | 121.50p | 125.00p | 25683 |
21/03/2022 | 121.50p | 123.50p | 116.00p | 121.00p | 69626 |
18/03/2022 | 119.50p | 123.44p | 119.00p | 121.50p | 27500 |
17/03/2022 | 117.50p | 124.00p | 117.50p | 121.00p | 1048876 |
16/03/2022 | 116.00p | 119.50p | 113.00p | 117.50p | 136942 |
15/03/2022 | 120.00p | 120.00p | 113.00p | 115.00p | 123894 |
14/03/2022 | 120.00p | 120.00p | 116.00p | 120.00p | 7606 |
11/03/2022 | 120.50p | 122.00p | 118.00p | 122.00p | 23118 |
10/03/2022 | 122.50p | 124.00p | 122.50p | 122.50p | 33029 |
09/03/2022 | 115.00p | 120.00p | 115.00p | 119.00p | 4929 |
08/03/2022 | 111.50p | 115.00p | 110.00p | 115.00p | 33450 |
07/03/2022 | 117.00p | 119.00p | 112.00p | 114.00p | 361979 |
04/03/2022 | 120.50p | 122.25p | 117.35p | 120.50p | 1162966 |
03/03/2022 | 123.50p | 124.00p | 122.00p | 124.00p | 531136 |
02/03/2022 | 125.00p | 125.00p | 123.15p | 124.50p | 6352 |
01/03/2022 | 126.00p | 126.00p | 124.00p | 125.50p | 41091 |
28/02/2022 | 126.50p | 126.50p | 124.00p | 126.00p | 27629 |
25/02/2022 | 126.50p | 126.50p | 125.36p | 126.50p | 6825 |
24/02/2022 | 125.50p | 126.50p | 124.00p | 126.50p | 4538 |
23/02/2022 | 127.50p | 127.50p | 125.70p | 126.00p | 14925 |
22/02/2022 | 127.50p | 127.50p | 125.00p | 126.00p | 5147 |
21/02/2022 | 127.50p | 127.50p | 125.85p | 127.50p | 3978 |
18/02/2022 | 127.50p | 127.50p | 125.00p | 127.50p | 25300 |
17/02/2022 | 127.50p | 130.00p | 126.90p | 127.50p | 39517 |
16/02/2022 | 127.50p | 127.50p | 127.25p | 127.50p | 14950 |
15/02/2022 | 127.50p | 127.50p | 125.00p | 127.50p | 24746 |
*Close Price adjusted for both dividends and splits