Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2021 | 198.50p | 200.00p | 195.00p | 197.50p | 20789 |
03/11/2021 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
02/11/2021 | 199.00p | 201.00p | 195.20p | 198.50p | 20258 |
01/11/2021 | 180.00p | 200.00p | 180.00p | 198.50p | 28613 |
29/10/2021 | 180.00p | 183.64p | 178.85p | 180.00p | 4577 |
28/10/2021 | 180.00p | 180.00p | 178.85p | 180.00p | 2500 |
27/10/2021 | 180.00p | 183.64p | 180.00p | 180.00p | 1521 |
26/10/2021 | 180.00p | 180.00p | 176.10p | 180.00p | 306038 |
25/10/2021 | 180.00p | 184.00p | 178.75p | 180.00p | 1733 |
22/10/2021 | 180.00p | 184.00p | 178.00p | 180.00p | 1785 |
21/10/2021 | 180.00p | 181.55p | 178.00p | 180.00p | 25776 |
20/10/2021 | 177.00p | 182.00p | 175.00p | 180.00p | 508289 |
19/10/2021 | 175.00p | 177.80p | 175.00p | 175.00p | 800 |
18/10/2021 | 175.00p | 176.00p | 170.00p | 175.00p | 3296 |
15/10/2021 | 175.00p | 176.00p | 172.00p | 175.00p | 29114 |
14/10/2021 | 175.00p | 175.00p | 172.50p | 172.50p | 5878 |
13/10/2021 | 175.00p | 175.00p | 172.50p | 175.00p | 2805 |
12/10/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
11/10/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
08/10/2021 | 175.00p | 175.00p | 172.00p | 175.00p | 40800 |
07/10/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
06/10/2021 | 175.00p | 175.00p | 172.50p | 175.00p | 42822 |
05/10/2021 | 175.00p | 175.00p | 172.50p | 175.00p | 82100 |
04/10/2021 | 175.00p | 176.00p | 172.50p | 175.00p | 4403 |
01/10/2021 | 176.00p | 176.00p | 170.00p | 175.00p | 30500 |
30/09/2021 | 174.00p | 180.00p | 174.00p | 176.00p | 19650 |
29/09/2021 | 162.50p | 177.90p | 162.50p | 174.00p | 538092 |
28/09/2021 | 159.50p | 162.00p | 157.50p | 160.00p | 15098 |
27/09/2021 | 159.50p | 160.00p | 157.00p | 158.00p | 389033 |
24/09/2021 | 165.00p | 165.00p | 157.00p | 159.50p | 155857 |
23/09/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
22/09/2021 | 165.00p | 168.00p | 165.00p | 165.00p | 387 |
21/09/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 277 |
20/09/2021 | 166.50p | 166.50p | 163.00p | 165.00p | 5385 |
17/09/2021 | 166.50p | 166.50p | 163.00p | 166.50p | 2500 |
16/09/2021 | 170.50p | 173.00p | 163.00p | 166.50p | 16002 |
15/09/2021 | 170.50p | 170.50p | 165.00p | 170.50p | 5000 |
14/09/2021 | 170.50p | 170.50p | 170.50p | 170.50p | 5861 |
13/09/2021 | 170.50p | 171.00p | 170.50p | 170.50p | 1213 |
10/09/2021 | 170.50p | 170.50p | 168.00p | 170.50p | 2500 |
09/09/2021 | 170.50p | 170.50p | 168.00p | 170.50p | 60008 |
08/09/2021 | 168.00p | 173.00p | 168.00p | 170.50p | 9326 |
07/09/2021 | 168.00p | 168.00p | 165.00p | 168.00p | 39043 |
06/09/2021 | 167.50p | 170.45p | 165.00p | 168.00p | 2708 |
03/09/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
02/09/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
01/09/2021 | 168.50p | 168.50p | 166.00p | 167.50p | 6000 |
31/08/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
30/08/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
27/08/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
26/08/2021 | 168.50p | 169.90p | 166.00p | 168.50p | 7346 |
25/08/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
24/08/2021 | 168.50p | 172.00p | 165.00p | 168.50p | 12862 |
23/08/2021 | 169.50p | 170.85p | 168.00p | 169.50p | 5116 |
20/08/2021 | 169.50p | 169.50p | 164.50p | 169.50p | 17300 |
19/08/2021 | 166.00p | 169.55p | 164.50p | 169.50p | 215268 |
18/08/2021 | 166.00p | 166.00p | 164.50p | 166.00p | 7450 |
17/08/2021 | 164.00p | 169.00p | 162.00p | 166.00p | 11199 |
16/08/2021 | 168.50p | 168.50p | 161.00p | 164.00p | 47879 |
13/08/2021 | 168.50p | 168.50p | 166.50p | 168.50p | 8500 |
12/08/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
11/08/2021 | 168.50p | 168.50p | 166.50p | 168.50p | 500 |
10/08/2021 | 170.00p | 173.00p | 160.00p | 168.50p | 13635 |
09/08/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 4379 |
06/08/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 3175 |
05/08/2021 | 175.00p | 178.00p | 165.00p | 170.00p | 17492 |
04/08/2021 | 177.00p | 177.00p | 170.00p | 175.00p | 5880 |
03/08/2021 | 180.00p | 180.00p | 175.00p | 180.00p | 2495 |
02/08/2021 | 181.00p | 181.35p | 174.00p | 180.00p | 18953 |
30/07/2021 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
29/07/2021 | 181.00p | 181.00p | 180.85p | 181.00p | 2500 |
28/07/2021 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
27/07/2021 | 185.00p | 185.00p | 177.00p | 181.00p | 12718 |
26/07/2021 | 188.00p | 188.00p | 183.00p | 187.50p | 7500 |
23/07/2021 | 191.00p | 191.00p | 183.00p | 188.00p | 53968 |
22/07/2021 | 190.00p | 191.50p | 188.00p | 191.50p | 4523 |
21/07/2021 | 187.00p | 190.00p | 185.30p | 189.00p | 26372 |
20/07/2021 | 191.00p | 191.60p | 184.00p | 187.00p | 213094 |
19/07/2021 | 194.00p | 194.00p | 187.00p | 191.00p | 10000 |
16/07/2021 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
15/07/2021 | 194.00p | 196.00p | 194.00p | 194.00p | 12936 |
14/07/2021 | 197.00p | 198.00p | 192.00p | 194.00p | 20675 |
13/07/2021 | 198.50p | 198.50p | 193.00p | 197.00p | 193130 |
12/07/2021 | 198.50p | 198.50p | 195.50p | 198.50p | 10909 |
09/07/2021 | 198.50p | 199.50p | 198.50p | 198.50p | 71 |
08/07/2021 | 198.50p | 198.50p | 198.00p | 198.50p | 2381 |
07/07/2021 | 198.50p | 199.50p | 196.20p | 198.50p | 9010 |
06/07/2021 | 198.50p | 198.50p | 196.00p | 198.50p | 73580 |
05/07/2021 | 201.50p | 201.50p | 195.00p | 198.50p | 2877 |
02/07/2021 | 203.00p | 203.00p | 198.00p | 201.50p | 14049 |
01/07/2021 | 204.00p | 204.00p | 198.00p | 203.00p | 15101 |
30/06/2021 | 204.00p | 204.00p | 200.00p | 204.00p | 1258 |
29/06/2021 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
28/06/2021 | 205.00p | 205.00p | 204.00p | 204.00p | 3185 |
25/06/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
24/06/2021 | 206.50p | 206.50p | 200.00p | 205.00p | 9719 |
23/06/2021 | 206.50p | 206.50p | 203.00p | 206.50p | 10987 |
22/06/2021 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
21/06/2021 | 206.50p | 206.50p | 203.00p | 206.50p | 440 |
18/06/2021 | 206.50p | 206.50p | 206.44p | 206.50p | 6 |
17/06/2021 | 206.50p | 209.93p | 206.50p | 206.50p | 1500 |
16/06/2021 | 206.50p | 206.50p | 203.00p | 206.50p | 7641 |
15/06/2021 | 206.50p | 208.00p | 206.50p | 206.50p | 734407 |
14/06/2021 | 206.50p | 206.50p | 203.50p | 206.50p | 1200 |
11/06/2021 | 206.50p | 207.00p | 206.50p | 206.50p | 3523 |
10/06/2021 | 206.50p | 208.00p | 203.00p | 206.50p | 21196 |
09/06/2021 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
08/06/2021 | 208.50p | 210.00p | 205.00p | 206.50p | 11730 |
07/06/2021 | 208.50p | 208.50p | 205.00p | 208.50p | 2705 |
04/06/2021 | 208.50p | 208.50p | 205.00p | 208.50p | 403 |
03/06/2021 | 208.50p | 210.00p | 205.00p | 208.50p | 9343 |
02/06/2021 | 208.50p | 208.50p | 206.00p | 208.50p | 5000 |
01/06/2021 | 208.50p | 210.25p | 208.50p | 208.50p | 34457 |
31/05/2021 | 210.00p | 210.25p | 205.00p | 208.50p | 6786 |
28/05/2021 | 210.00p | 210.25p | 205.00p | 208.50p | 6786 |
27/05/2021 | 210.00p | 212.50p | 206.50p | 210.00p | 5525 |
26/05/2021 | 210.00p | 212.50p | 210.00p | 210.00p | 250 |
25/05/2021 | 210.00p | 213.45p | 210.00p | 210.00p | 2336 |
24/05/2021 | 210.00p | 210.00p | 206.50p | 210.00p | 3650 |
21/05/2021 | 210.00p | 214.90p | 205.00p | 210.00p | 29888 |
20/05/2021 | 205.00p | 212.00p | 205.00p | 210.00p | 11915 |
19/05/2021 | 205.00p | 208.00p | 200.00p | 205.00p | 19400 |
18/05/2021 | 205.00p | 205.00p | 200.00p | 205.00p | 3564 |
17/05/2021 | 205.00p | 205.00p | 201.11p | 205.00p | 6765 |
14/05/2021 | 205.00p | 209.00p | 205.00p | 205.00p | 5371 |
13/05/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
12/05/2021 | 204.00p | 209.90p | 200.00p | 205.00p | 15435 |
11/05/2021 | 204.00p | 204.00p | 200.00p | 204.00p | 6150 |
10/05/2021 | 205.00p | 205.00p | 200.00p | 204.00p | 92324 |
07/05/2021 | 205.00p | 205.00p | 202.00p | 205.00p | 6661 |
06/05/2021 | 208.00p | 208.00p | 203.00p | 205.00p | 3566 |
05/05/2021 | 209.00p | 209.00p | 203.00p | 208.00p | 2163 |
04/05/2021 | 209.00p | 212.00p | 209.00p | 209.00p | 938 |
03/05/2021 | 209.00p | 209.50p | 205.00p | 209.00p | 23382 |
30/04/2021 | 209.00p | 209.50p | 205.00p | 209.00p | 23382 |
29/04/2021 | 209.00p | 209.00p | 206.20p | 209.00p | 3903 |
28/04/2021 | 208.00p | 212.00p | 206.20p | 209.00p | 8840 |
27/04/2021 | 208.00p | 208.00p | 204.00p | 208.00p | 108301 |
26/04/2021 | 211.50p | 211.50p | 205.00p | 208.00p | 23914 |
23/04/2021 | 211.50p | 211.50p | 210.80p | 211.50p | 6448 |
22/04/2021 | 211.50p | 212.45p | 210.30p | 211.50p | 19674 |
21/04/2021 | 215.00p | 215.00p | 208.00p | 211.50p | 193536 |
20/04/2021 | 215.00p | 215.00p | 210.00p | 215.00p | 17394 |
19/04/2021 | 215.00p | 217.00p | 210.00p | 215.00p | 37216 |
16/04/2021 | 215.00p | 215.70p | 215.00p | 215.00p | 9126 |
15/04/2021 | 222.50p | 222.50p | 210.00p | 215.00p | 105041 |
14/04/2021 | 222.50p | 225.00p | 222.50p | 222.50p | 8485 |
13/04/2021 | 222.50p | 228.00p | 222.50p | 222.50p | 22586 |
12/04/2021 | 213.50p | 227.00p | 213.50p | 222.50p | 57999 |
09/04/2021 | 209.00p | 217.00p | 209.00p | 213.50p | 12097 |
08/04/2021 | 211.50p | 215.00p | 208.50p | 209.00p | 40353 |
07/04/2021 | 202.50p | 214.00p | 202.00p | 210.50p | 106570 |
06/04/2021 | 190.50p | 200.00p | 190.50p | 198.50p | 52836 |
05/04/2021 | 190.00p | 194.00p | 189.81p | 190.50p | 681903 |
02/04/2021 | 190.00p | 194.00p | 189.81p | 190.50p | 681903 |
01/04/2021 | 190.00p | 194.00p | 189.81p | 190.50p | 681903 |
31/03/2021 | 186.50p | 194.00p | 183.00p | 190.00p | 59562 |
30/03/2021 | 186.50p | 190.00p | 186.20p | 186.50p | 316370 |
29/03/2021 | 186.50p | 190.00p | 186.50p | 186.50p | 930054 |
*Close Price adjusted for both dividends and splits