Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/03/2022 | 115.00p | 117.00p | 114.50p | 117.00p | 32355 |
01/03/2022 | 113.50p | 116.00p | 113.00p | 115.00p | 159324 |
28/02/2022 | 114.50p | 114.50p | 113.04p | 114.50p | 58836 |
25/02/2022 | 113.00p | 114.50p | 113.00p | 114.00p | 257693 |
24/02/2022 | 111.50p | 113.00p | 110.50p | 110.50p | 73441 |
23/02/2022 | 113.50p | 116.00p | 112.95p | 115.00p | 22887 |
22/02/2022 | 113.00p | 114.00p | 113.00p | 113.25p | 38527 |
21/02/2022 | 114.00p | 116.50p | 111.81p | 113.00p | 147207 |
18/02/2022 | 114.50p | 116.50p | 113.00p | 113.50p | 61646 |
17/02/2022 | 115.00p | 116.13p | 115.00p | 115.00p | 63143 |
16/02/2022 | 115.50p | 116.32p | 113.00p | 113.00p | 87498 |
15/02/2022 | 115.00p | 116.00p | 114.00p | 116.00p | 78110 |
14/02/2022 | 114.00p | 115.00p | 112.00p | 114.25p | 163997 |
11/02/2022 | 117.50p | 117.50p | 114.00p | 117.00p | 152903 |
10/02/2022 | 115.00p | 118.00p | 114.50p | 118.00p | 950182 |
09/02/2022 | 114.50p | 116.00p | 114.16p | 114.50p | 493105 |
08/02/2022 | 115.50p | 116.60p | 114.50p | 115.50p | 187535 |
07/02/2022 | 117.00p | 117.50p | 115.00p | 115.00p | 114600 |
04/02/2022 | 114.50p | 117.50p | 114.50p | 116.50p | 243611 |
03/02/2022 | 116.00p | 117.50p | 115.00p | 116.50p | 43884 |
02/02/2022 | 117.00p | 117.95p | 116.00p | 117.00p | 181497 |
01/02/2022 | 115.50p | 118.59p | 114.00p | 116.00p | 140389 |
31/01/2022 | 117.00p | 117.00p | 114.00p | 116.00p | 22801 |
28/01/2022 | 115.00p | 116.85p | 114.00p | 115.00p | 87504 |
27/01/2022 | 116.00p | 118.00p | 114.00p | 118.00p | 59913 |
26/01/2022 | 118.00p | 119.00p | 115.18p | 115.50p | 218465 |
25/01/2022 | 119.50p | 122.50p | 118.00p | 119.00p | 31216 |
24/01/2022 | 122.00p | 123.50p | 118.00p | 119.00p | 166094 |
21/01/2022 | 121.00p | 124.00p | 116.90p | 122.00p | 370586 |
20/01/2022 | 122.00p | 123.00p | 117.50p | 121.50p | 121267 |
19/01/2022 | 125.00p | 127.50p | 116.50p | 116.50p | 204434 |
18/01/2022 | 128.00p | 130.81p | 124.00p | 124.00p | 189798 |
17/01/2022 | 128.00p | 130.19p | 125.00p | 127.00p | 223664 |
14/01/2022 | 126.00p | 127.50p | 123.50p | 125.00p | 2394962 |
13/01/2022 | 121.50p | 127.26p | 120.35p | 126.50p | 185811 |
12/01/2022 | 119.50p | 121.00p | 119.27p | 120.25p | 69491 |
10/01/2022 | 116.00p | 120.00p | 115.85p | 120.00p | 256186 |
07/01/2022 | 116.00p | 118.00p | 114.00p | 118.00p | 81567 |
06/01/2022 | 113.00p | 117.50p | 112.00p | 114.00p | 99825 |
05/01/2022 | 114.00p | 116.00p | 114.00p | 114.50p | 36144 |
04/01/2022 | 114.00p | 117.22p | 113.23p | 116.00p | 41323 |
31/12/2021 | 114.50p | 116.50p | 114.00p | 114.00p | 80952 |
30/12/2021 | 114.50p | 116.00p | 114.00p | 116.00p | 38446 |
29/12/2021 | 116.00p | 116.50p | 114.82p | 116.00p | 63066 |
24/12/2021 | 115.00p | 115.00p | 113.80p | 115.00p | 40018 |
23/12/2021 | 113.50p | 115.69p | 113.00p | 113.00p | 65177 |
22/12/2021 | 111.00p | 114.00p | 110.16p | 114.00p | 102254 |
21/12/2021 | 112.50p | 114.10p | 110.00p | 110.00p | 59374 |
20/12/2021 | 112.50p | 114.50p | 111.10p | 113.25p | 64042 |
17/12/2021 | 111.00p | 114.50p | 109.65p | 114.00p | 126333 |
16/12/2021 | 112.00p | 114.50p | 111.08p | 113.00p | 52581 |
15/12/2021 | 112.00p | 112.00p | 110.50p | 111.25p | 31228 |
14/12/2021 | 110.00p | 112.50p | 110.00p | 111.25p | 121948 |
13/12/2021 | 110.00p | 112.00p | 109.20p | 110.00p | 352753 |
10/12/2021 | 110.00p | 112.00p | 108.92p | 110.00p | 513769 |
09/12/2021 | 110.00p | 110.00p | 107.29p | 110.00p | 274723 |
08/12/2021 | 109.50p | 110.51p | 108.50p | 110.00p | 21734 |
07/12/2021 | 108.50p | 112.50p | 108.50p | 110.00p | 42198 |
06/12/2021 | 112.00p | 112.00p | 108.00p | 111.00p | 55702 |
03/12/2021 | 108.00p | 109.74p | 102.55p | 107.00p | 185774 |
02/12/2021 | 111.00p | 111.50p | 108.65p | 109.75p | 4973 |
01/12/2021 | 108.00p | 111.50p | 108.00p | 110.00p | 72770 |
30/11/2021 | 108.00p | 109.26p | 107.34p | 108.00p | 59395 |
29/11/2021 | 112.00p | 112.00p | 107.65p | 108.00p | 70954 |
26/11/2021 | 108.50p | 112.00p | 108.00p | 112.00p | 59530 |
25/11/2021 | 109.00p | 110.30p | 108.50p | 108.50p | 29420 |
24/11/2021 | 110.50p | 111.50p | 109.00p | 111.50p | 30230 |
23/11/2021 | 111.50p | 111.50p | 109.50p | 110.75p | 18260 |
22/11/2021 | 109.00p | 112.00p | 108.50p | 112.00p | 2806330 |
19/11/2021 | 108.50p | 111.50p | 108.50p | 110.00p | 26871 |
18/11/2021 | 109.50p | 110.00p | 107.38p | 108.00p | 13057 |
17/11/2021 | 108.00p | 110.00p | 108.00p | 110.00p | 21167 |
16/11/2021 | 107.50p | 109.50p | 107.38p | 107.50p | 74661 |
15/11/2021 | 109.50p | 109.50p | 107.13p | 108.50p | 43377 |
12/11/2021 | 109.50p | 108.63p | 107.34p | 108.50p | 6329 |
11/11/2021 | 109.50p | 109.50p | 107.13p | 108.25p | 466623 |
10/11/2021 | 107.00p | 109.00p | 107.00p | 107.50p | 180599 |
09/11/2021 | 108.00p | 109.00p | 106.50p | 108.00p | 35122 |
08/11/2021 | 108.00p | 110.00p | 108.00p | 109.00p | 17323 |
05/11/2021 | 108.00p | 109.50p | 108.00p | 108.50p | 50058 |
04/11/2021 | 109.00p | 109.00p | 107.75p | 109.00p | 1031588 |
03/11/2021 | 109.00p | 109.50p | 108.00p | 109.00p | 29270 |
02/11/2021 | 109.50p | 109.50p | 108.07p | 109.00p | 38277 |
01/11/2021 | 109.50p | 112.50p | 100.00p | 108.00p | 193392 |
29/10/2021 | 109.50p | 113.00p | 109.50p | 113.00p | 9195 |
28/10/2021 | 109.50p | 112.35p | 109.22p | 110.00p | 53496 |
27/10/2021 | 110.00p | 113.00p | 109.00p | 113.00p | 45764 |
26/10/2021 | 110.50p | 111.50p | 108.95p | 111.50p | 22645 |
25/10/2021 | 110.50p | 111.00p | 109.15p | 110.50p | 6336 |
22/10/2021 | 111.50p | 111.50p | 109.12p | 110.25p | 18942 |
21/10/2021 | 110.50p | 111.50p | 110.00p | 111.50p | 418018 |
20/10/2021 | 110.00p | 111.50p | 109.05p | 111.50p | 15539 |
19/10/2021 | 109.50p | 112.50p | 109.50p | 110.50p | 31867 |
18/10/2021 | 111.50p | 112.50p | 108.18p | 110.50p | 71625 |
15/10/2021 | 109.50p | 112.00p | 109.00p | 109.00p | 132984 |
14/10/2021 | 109.00p | 112.50p | 109.00p | 111.25p | 79896 |
13/10/2021 | 110.50p | 111.34p | 108.50p | 108.50p | 38558 |
12/10/2021 | 110.50p | 111.50p | 108.10p | 110.50p | 40944 |
11/10/2021 | 109.50p | 112.50p | 109.50p | 111.50p | 32934 |
08/10/2021 | 109.00p | 113.00p | 108.50p | 113.00p | 91432 |
07/10/2021 | 110.50p | 112.50p | 109.94p | 112.00p | 36612 |
06/10/2021 | 110.50p | 110.50p | 109.00p | 109.75p | 7561 |
05/10/2021 | 109.50p | 112.00p | 107.62p | 110.00p | 525421 |
04/10/2021 | 110.50p | 112.40p | 109.00p | 109.00p | 64327 |
01/10/2021 | 109.00p | 113.00p | 108.00p | 113.00p | 92663 |
30/09/2021 | 110.50p | 112.50p | 109.00p | 109.00p | 240603 |
29/09/2021 | 110.50p | 111.00p | 110.00p | 110.50p | 258351 |
28/09/2021 | 110.50p | 112.00p | 110.50p | 110.50p | 51071 |
27/09/2021 | 111.50p | 112.00p | 110.00p | 112.00p | 11497 |
24/09/2021 | 110.50p | 111.50p | 110.50p | 110.50p | 116627 |
23/09/2021 | 110.00p | 112.00p | 109.63p | 111.00p | 358715 |
22/09/2021 | 111.00p | 111.50p | 109.50p | 110.50p | 173584 |
21/09/2021 | 108.00p | 112.00p | 106.00p | 109.50p | 74667 |
20/09/2021 | 113.00p | 113.00p | 105.00p | 108.00p | 140973 |
17/09/2021 | 109.50p | 114.50p | 109.50p | 112.00p | 367467 |
16/09/2021 | 111.00p | 114.50p | 109.00p | 112.50p | 35489 |
15/09/2021 | 112.00p | 114.00p | 110.00p | 110.00p | 3128080 |
14/09/2021 | 112.50p | 114.98p | 112.00p | 114.50p | 71081 |
13/09/2021 | 113.50p | 115.00p | 110.56p | 112.00p | 98499 |
10/09/2021 | 113.50p | 114.00p | 111.50p | 114.00p | 74637 |
09/09/2021 | 111.00p | 113.00p | 111.00p | 113.00p | 135822 |
08/09/2021 | 114.00p | 115.50p | 111.50p | 112.00p | 180231 |
07/09/2021 | 115.50p | 118.00p | 113.50p | 114.00p | 74688 |
06/09/2021 | 115.00p | 118.25p | 113.00p | 113.00p | 5332414 |
03/09/2021 | 115.00p | 118.00p | 113.50p | 115.00p | 28112 |
02/09/2021 | 116.00p | 116.95p | 113.00p | 116.00p | 86489 |
01/09/2021 | 116.00p | 118.50p | 115.00p | 117.50p | 43887 |
31/08/2021 | 116.00p | 119.00p | 115.70p | 116.00p | 34565 |
27/08/2021 | 115.50p | 119.00p | 114.50p | 116.75p | 711538 |
26/08/2021 | 116.00p | 116.50p | 114.50p | 114.75p | 75587 |
25/08/2021 | 115.50p | 118.00p | 115.50p | 116.50p | 40858 |
24/08/2021 | 116.00p | 118.00p | 115.00p | 117.50p | 109608 |
23/08/2021 | 115.00p | 116.65p | 115.00p | 115.00p | 34360 |
20/08/2021 | 115.00p | 119.00p | 114.50p | 119.00p | 34046 |
19/08/2021 | 115.00p | 115.62p | 113.50p | 115.00p | 13264 |
18/08/2021 | 115.00p | 118.00p | 113.73p | 114.50p | 28915 |
17/08/2021 | 116.50p | 118.00p | 115.00p | 118.00p | 23774 |
16/08/2021 | 116.00p | 119.00p | 109.70p | 116.75p | 282562 |
13/08/2021 | 114.50p | 116.00p | 111.18p | 116.00p | 109300 |
12/08/2021 | 113.00p | 114.15p | 111.00p | 113.00p | 234947 |
11/08/2021 | 113.00p | 114.50p | 109.28p | 111.50p | 43953 |
10/08/2021 | 114.00p | 114.00p | 109.50p | 114.00p | 34945 |
09/08/2021 | 110.00p | 114.50p | 109.50p | 110.00p | 122893 |
06/08/2021 | 115.00p | 115.00p | 109.32p | 111.75p | 129816 |
05/08/2021 | 108.00p | 115.00p | 108.00p | 115.00p | 1050359 |
04/08/2021 | 102.00p | 109.50p | 99.66p | 109.50p | 641643 |
03/08/2021 | 104.50p | 105.50p | 101.45p | 102.00p | 82937 |
02/08/2021 | 106.50p | 107.50p | 104.50p | 104.50p | 70908 |
30/07/2021 | 108.00p | 109.50p | 104.50p | 108.00p | 89546 |
29/07/2021 | 108.00p | 110.00p | 105.00p | 105.00p | 237531 |
28/07/2021 | 107.00p | 109.50p | 104.85p | 106.50p | 251035 |
27/07/2021 | 106.00p | 108.46p | 105.00p | 107.00p | 46824 |
26/07/2021 | 109.50p | 109.50p | 105.50p | 106.00p | 59501 |
23/07/2021 | 106.00p | 107.50p | 105.00p | 106.00p | 269563 |
22/07/2021 | 105.50p | 108.78p | 105.00p | 108.00p | 35165 |
21/07/2021 | 108.00p | 109.25p | 105.10p | 105.50p | 126826 |
20/07/2021 | 106.00p | 107.50p | 103.50p | 105.00p | 54708 |
19/07/2021 | 106.00p | 107.50p | 105.00p | 105.50p | 83906 |
16/07/2021 | 107.50p | 109.35p | 107.00p | 108.00p | 9163 |
15/07/2021 | 107.50p | 109.00p | 107.00p | 107.50p | 39734 |
14/07/2021 | 107.00p | 110.00p | 106.68p | 109.50p | 56857 |
13/07/2021 | 110.00p | 110.00p | 106.00p | 106.00p | 156525 |
12/07/2021 | 109.50p | 110.00p | 107.00p | 110.00p | 401263 |
09/07/2021 | 107.00p | 109.50p | 105.15p | 109.50p | 128362 |
08/07/2021 | 106.50p | 110.00p | 106.50p | 109.50p | 98663 |
07/07/2021 | 109.50p | 109.50p | 104.40p | 107.00p | 59038 |
06/07/2021 | 107.50p | 109.00p | 105.88p | 106.50p | 107218 |
05/07/2021 | 107.00p | 110.00p | 106.50p | 108.00p | 212207 |
02/07/2021 | 107.00p | 107.15p | 106.00p | 106.00p | 30311 |
01/07/2021 | 106.50p | 110.00p | 105.50p | 107.00p | 137541 |
30/06/2021 | 104.00p | 109.00p | 104.00p | 109.00p | 378283 |
29/06/2021 | 103.50p | 108.00p | 103.18p | 108.00p | 71818 |
28/06/2021 | 102.00p | 104.00p | 102.00p | 103.50p | 116057 |
25/06/2021 | 101.00p | 102.62p | 99.63p | 102.00p | 68346 |
24/06/2021 | 99.20p | 102.00p | 99.00p | 102.00p | 68745 |
23/06/2021 | 98.60p | 100.97p | 98.60p | 99.95p | 18927 |
22/06/2021 | 98.20p | 99.17p | 98.00p | 98.00p | 26850 |
21/06/2021 | 98.80p | 101.12p | 98.00p | 99.60p | 66248 |
18/06/2021 | 100.00p | 101.50p | 98.20p | 101.50p | 39097 |
17/06/2021 | 101.50p | 101.73p | 97.20p | 100.00p | 79954 |
16/06/2021 | 102.00p | 102.00p | 100.00p | 102.00p | 174803 |
15/06/2021 | 103.00p | 103.24p | 101.00p | 101.00p | 23202 |
14/06/2021 | 103.50p | 105.34p | 102.00p | 102.00p | 42641 |
11/06/2021 | 106.00p | 106.50p | 102.25p | 103.00p | 81914 |
10/06/2021 | 106.00p | 107.39p | 106.00p | 106.50p | 121767 |
09/06/2021 | 106.50p | 108.50p | 106.50p | 108.50p | 133430 |
08/06/2021 | 107.50p | 108.00p | 106.00p | 107.00p | 137807 |
07/06/2021 | 106.50p | 108.16p | 106.00p | 107.50p | 1220852 |
04/06/2021 | 106.50p | 108.16p | 104.00p | 107.00p | 638251 |
03/06/2021 | 109.00p | 109.50p | 105.00p | 109.50p | 409789 |
02/06/2021 | 106.00p | 108.00p | 104.00p | 105.00p | 2164507 |
01/06/2021 | 107.00p | 108.50p | 106.00p | 108.50p | 664942 |
31/05/2021 | 103.50p | 107.00p | 103.50p | 107.00p | 99583 |
28/05/2021 | 103.50p | 107.00p | 103.50p | 107.00p | 99583 |
27/05/2021 | 104.50p | 106.50p | 103.00p | 104.50p | 194476 |
26/05/2021 | 106.00p | 107.00p | 104.00p | 104.50p | 576751 |
25/05/2021 | 100.00p | 107.00p | 99.24p | 107.00p | 454006 |
24/05/2021 | 97.80p | 98.00p | 94.38p | 95.60p | 173609 |
21/05/2021 | 97.00p | 97.80p | 95.20p | 96.00p | 101618 |
20/05/2021 | 95.00p | 97.80p | 92.85p | 97.30p | 194756 |
*Close Price adjusted for both dividends and splits