Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2021 | 123.50p | 123.50p | 122.00p | 123.50p | 35663 |
02/11/2021 | 124.00p | 125.00p | 122.00p | 123.50p | 31037 |
01/11/2021 | 124.00p | 124.00p | 123.00p | 124.00p | 32644 |
29/10/2021 | 124.50p | 124.50p | 123.04p | 124.00p | 19757 |
28/10/2021 | 126.50p | 127.00p | 123.40p | 124.50p | 52974 |
27/10/2021 | 123.50p | 127.00p | 123.50p | 125.50p | 77641 |
26/10/2021 | 123.50p | 124.70p | 123.00p | 123.50p | 5500 |
25/10/2021 | 123.00p | 125.00p | 122.00p | 123.50p | 25169 |
22/10/2021 | 121.50p | 124.00p | 120.00p | 122.50p | 203688 |
21/10/2021 | 118.50p | 123.00p | 118.00p | 122.00p | 242995 |
20/10/2021 | 118.50p | 119.94p | 117.33p | 118.50p | 12088 |
19/10/2021 | 120.00p | 120.00p | 117.40p | 119.00p | 52678 |
18/10/2021 | 120.00p | 122.00p | 117.90p | 120.00p | 31174 |
15/10/2021 | 120.00p | 122.00p | 117.01p | 120.00p | 53933 |
14/10/2021 | 118.50p | 123.00p | 118.50p | 120.00p | 2651 |
13/10/2021 | 118.00p | 120.00p | 115.00p | 118.50p | 74097 |
12/10/2021 | 122.00p | 123.00p | 117.00p | 118.00p | 82953 |
11/10/2021 | 122.00p | 122.00p | 121.10p | 122.00p | 86211 |
08/10/2021 | 121.50p | 123.00p | 121.50p | 122.00p | 502599 |
07/10/2021 | 124.00p | 125.00p | 118.20p | 121.50p | 322770 |
06/10/2021 | 124.00p | 125.00p | 121.00p | 124.00p | 26989 |
05/10/2021 | 125.50p | 126.00p | 122.00p | 124.00p | 141806 |
04/10/2021 | 126.50p | 128.00p | 124.26p | 125.00p | 20502 |
01/10/2021 | 126.50p | 126.95p | 125.00p | 126.50p | 46241 |
30/09/2021 | 128.00p | 128.49p | 125.50p | 126.50p | 96222 |
29/09/2021 | 128.00p | 128.49p | 127.00p | 128.00p | 4902 |
28/09/2021 | 130.50p | 130.50p | 127.00p | 128.00p | 75844 |
27/09/2021 | 132.00p | 132.00p | 129.15p | 130.50p | 16250 |
24/09/2021 | 132.50p | 134.00p | 130.04p | 132.00p | 69453 |
23/09/2021 | 130.00p | 133.00p | 129.66p | 132.50p | 37888 |
22/09/2021 | 129.50p | 131.00p | 128.00p | 130.00p | 31737 |
21/09/2021 | 130.00p | 130.96p | 128.00p | 128.50p | 81002 |
20/09/2021 | 137.00p | 137.00p | 128.00p | 130.00p | 91551 |
17/09/2021 | 138.00p | 138.00p | 136.00p | 137.00p | 34978 |
16/09/2021 | 138.00p | 138.60p | 137.35p | 138.00p | 24867 |
15/09/2021 | 138.00p | 138.90p | 137.35p | 138.00p | 843 |
14/09/2021 | 140.50p | 142.00p | 136.08p | 138.00p | 36111 |
13/09/2021 | 140.00p | 140.50p | 139.00p | 140.50p | 23533 |
10/09/2021 | 142.50p | 142.50p | 140.00p | 140.50p | 40319 |
09/09/2021 | 144.00p | 146.00p | 141.50p | 142.50p | 23816 |
08/09/2021 | 148.50p | 150.00p | 141.50p | 144.00p | 967718 |
07/09/2021 | 150.75p | 152.00p | 147.00p | 148.50p | 174657 |
06/09/2021 | 144.75p | 148.00p | 143.55p | 147.50p | 51533 |
03/09/2021 | 144.25p | 145.70p | 141.50p | 144.75p | 164100 |
02/09/2021 | 143.50p | 146.00p | 143.50p | 144.25p | 33288 |
01/09/2021 | 142.00p | 145.00p | 142.00p | 143.50p | 57855 |
31/08/2021 | 142.00p | 144.00p | 139.10p | 142.00p | 208607 |
30/08/2021 | 141.50p | 144.00p | 140.06p | 142.00p | 45061 |
27/08/2021 | 141.50p | 144.00p | 140.06p | 142.00p | 45061 |
26/08/2021 | 141.50p | 142.75p | 140.00p | 141.50p | 16574 |
25/08/2021 | 141.50p | 141.50p | 139.10p | 141.50p | 64051 |
24/08/2021 | 141.00p | 141.50p | 140.00p | 141.50p | 23041 |
23/08/2021 | 140.50p | 144.00p | 138.00p | 141.00p | 46613 |
20/08/2021 | 135.50p | 141.00p | 135.00p | 139.50p | 224310 |
19/08/2021 | 135.50p | 137.00p | 135.00p | 135.50p | 78217 |
18/08/2021 | 134.50p | 136.00p | 134.00p | 134.50p | 216749 |
17/08/2021 | 136.50p | 137.00p | 134.00p | 134.50p | 81496 |
16/08/2021 | 136.50p | 137.90p | 136.50p | 136.50p | 28288 |
13/08/2021 | 136.50p | 137.85p | 135.85p | 136.50p | 124806 |
12/08/2021 | 136.50p | 137.00p | 135.80p | 136.50p | 32487 |
11/08/2021 | 136.50p | 138.00p | 134.50p | 136.50p | 197411 |
10/08/2021 | 134.50p | 136.50p | 134.25p | 136.50p | 25529 |
09/08/2021 | 129.00p | 136.00p | 127.65p | 134.50p | 137337 |
06/08/2021 | 125.50p | 131.00p | 123.12p | 129.00p | 1412570 |
05/08/2021 | 127.00p | 127.81p | 125.50p | 125.50p | 443315 |
04/08/2021 | 129.00p | 129.00p | 126.00p | 127.00p | 198021 |
03/08/2021 | 129.00p | 129.00p | 128.00p | 129.00p | 137933 |
02/08/2021 | 129.50p | 129.50p | 128.00p | 129.00p | 208513 |
30/07/2021 | 129.50p | 130.00p | 129.00p | 129.50p | 31634 |
29/07/2021 | 132.00p | 132.00p | 128.00p | 129.50p | 94532 |
28/07/2021 | 134.00p | 134.00p | 131.00p | 132.00p | 106661 |
27/07/2021 | 133.50p | 136.00p | 132.00p | 134.00p | 52925 |
26/07/2021 | 133.50p | 134.00p | 132.00p | 133.50p | 85302 |
23/07/2021 | 133.50p | 134.00p | 132.12p | 133.50p | 66604 |
22/07/2021 | 133.50p | 134.80p | 133.50p | 133.50p | 36516 |
21/07/2021 | 135.00p | 135.00p | 132.10p | 135.00p | 34741 |
20/07/2021 | 138.00p | 138.00p | 132.00p | 135.00p | 21956 |
19/07/2021 | 138.00p | 138.00p | 137.00p | 138.00p | 23803 |
16/07/2021 | 138.50p | 139.00p | 136.00p | 138.00p | 44754 |
15/07/2021 | 138.50p | 139.00p | 137.66p | 138.50p | 36648 |
14/07/2021 | 139.00p | 140.00p | 138.00p | 138.50p | 70219 |
13/07/2021 | 139.50p | 142.00p | 138.28p | 139.00p | 322328 |
12/07/2021 | 139.50p | 141.50p | 138.50p | 139.50p | 10515 |
09/07/2021 | 142.00p | 143.52p | 138.00p | 139.50p | 133706 |
08/07/2021 | 142.00p | 143.60p | 140.08p | 142.00p | 16024 |
07/07/2021 | 142.00p | 143.90p | 140.00p | 142.00p | 18393 |
06/07/2021 | 143.00p | 143.90p | 141.10p | 142.00p | 21660 |
05/07/2021 | 142.00p | 143.96p | 140.40p | 143.00p | 28820 |
02/07/2021 | 142.00p | 143.00p | 140.00p | 142.00p | 117160 |
01/07/2021 | 142.00p | 142.00p | 140.08p | 142.00p | 14424 |
30/06/2021 | 142.00p | 142.00p | 140.00p | 142.00p | 147769 |
29/06/2021 | 142.00p | 142.01p | 140.00p | 142.00p | 19002 |
28/06/2021 | 142.00p | 142.95p | 141.00p | 142.00p | 33231 |
25/06/2021 | 141.50p | 144.00p | 139.32p | 142.00p | 202900 |
24/06/2021 | 141.50p | 141.50p | 141.00p | 141.00p | 1467 |
23/06/2021 | 140.00p | 142.00p | 140.00p | 141.50p | 15737 |
22/06/2021 | 140.00p | 140.96p | 137.00p | 140.00p | 48097 |
21/06/2021 | 142.50p | 142.80p | 139.00p | 140.00p | 164562 |
18/06/2021 | 142.50p | 144.50p | 140.00p | 142.50p | 84816 |
17/06/2021 | 140.00p | 144.00p | 140.00p | 142.50p | 54779 |
16/06/2021 | 140.00p | 141.90p | 140.00p | 140.00p | 58607 |
15/06/2021 | 139.50p | 141.80p | 137.50p | 140.00p | 46047 |
14/06/2021 | 139.50p | 140.90p | 137.00p | 139.50p | 60544 |
11/06/2021 | 140.00p | 141.00p | 137.00p | 139.50p | 37863 |
10/06/2021 | 143.00p | 143.00p | 138.00p | 140.00p | 23364 |
09/06/2021 | 143.00p | 144.60p | 141.00p | 143.00p | 32781 |
08/06/2021 | 147.00p | 148.00p | 140.00p | 143.00p | 98530 |
07/06/2021 | 148.00p | 148.50p | 145.30p | 147.00p | 69139 |
04/06/2021 | 148.00p | 149.90p | 147.40p | 148.00p | 82695 |
03/06/2021 | 148.00p | 149.50p | 146.00p | 148.00p | 201349 |
02/06/2021 | 145.00p | 150.00p | 144.00p | 145.50p | 299953 |
01/06/2021 | 136.50p | 146.80p | 136.50p | 145.00p | 126436 |
31/05/2021 | 136.00p | 140.00p | 135.27p | 136.50p | 105333 |
28/05/2021 | 136.00p | 140.00p | 135.27p | 136.50p | 105333 |
27/05/2021 | 135.00p | 137.00p | 134.88p | 136.00p | 7571 |
26/05/2021 | 135.00p | 136.50p | 132.00p | 135.00p | 25157 |
25/05/2021 | 135.00p | 135.00p | 134.22p | 135.00p | 60795 |
24/05/2021 | 130.50p | 137.00p | 130.00p | 135.00p | 182953 |
21/05/2021 | 128.50p | 132.00p | 128.00p | 132.00p | 1110777 |
20/05/2021 | 131.00p | 131.00p | 126.30p | 128.50p | 547607 |
19/05/2021 | 131.50p | 131.80p | 130.30p | 131.00p | 86340 |
18/05/2021 | 134.50p | 135.00p | 131.00p | 131.50p | 63069 |
17/05/2021 | 136.00p | 136.40p | 130.00p | 130.00p | 59091 |
14/05/2021 | 135.00p | 137.00p | 135.00p | 136.00p | 42023 |
13/05/2021 | 140.00p | 140.00p | 133.05p | 135.00p | 89817 |
12/05/2021 | 140.00p | 140.00p | 138.20p | 140.00p | 21750 |
11/05/2021 | 140.50p | 140.50p | 138.00p | 140.00p | 13886 |
10/05/2021 | 140.00p | 140.50p | 138.15p | 140.50p | 72629 |
07/05/2021 | 139.00p | 140.95p | 138.20p | 140.00p | 46790 |
06/05/2021 | 138.50p | 140.00p | 137.15p | 139.00p | 127042 |
05/05/2021 | 143.50p | 143.70p | 138.05p | 138.50p | 68329 |
04/05/2021 | 147.50p | 150.00p | 142.00p | 143.50p | 83006 |
03/05/2021 | 146.50p | 152.00p | 146.50p | 146.50p | 93675 |
30/04/2021 | 146.50p | 152.00p | 146.50p | 146.50p | 93675 |
29/04/2021 | 147.50p | 148.00p | 145.00p | 148.00p | 195292 |
28/04/2021 | 147.50p | 152.00p | 145.00p | 147.50p | 132854 |
27/04/2021 | 151.50p | 151.50p | 145.50p | 147.50p | 167228 |
26/04/2021 | 152.50p | 153.60p | 150.00p | 151.50p | 58207 |
23/04/2021 | 158.00p | 158.00p | 150.00p | 158.00p | 76677 |
22/04/2021 | 158.50p | 158.50p | 157.50p | 158.00p | 70707 |
21/04/2021 | 162.00p | 162.00p | 158.00p | 158.50p | 24245 |
20/04/2021 | 162.50p | 165.00p | 160.00p | 162.50p | 531248 |
19/04/2021 | 158.00p | 165.00p | 158.00p | 162.50p | 238666 |
16/04/2021 | 157.50p | 158.80p | 156.25p | 158.00p | 82288 |
15/04/2021 | 152.00p | 159.00p | 152.00p | 157.50p | 146126 |
14/04/2021 | 147.50p | 150.00p | 147.20p | 150.00p | 60703 |
13/04/2021 | 149.50p | 152.00p | 145.25p | 147.50p | 177565 |
12/04/2021 | 146.50p | 151.00p | 146.50p | 149.50p | 72656 |
09/04/2021 | 142.00p | 146.00p | 142.00p | 145.00p | 164838 |
08/04/2021 | 142.00p | 143.00p | 140.20p | 142.00p | 29720 |
07/04/2021 | 142.00p | 142.00p | 140.00p | 142.00p | 80505 |
06/04/2021 | 142.50p | 142.50p | 140.52p | 142.00p | 63683 |
05/04/2021 | 143.50p | 145.00p | 134.75p | 142.50p | 235728 |
02/04/2021 | 143.50p | 145.00p | 134.75p | 142.50p | 235728 |
01/04/2021 | 143.50p | 145.00p | 134.75p | 142.50p | 235728 |
31/03/2021 | 141.50p | 144.30p | 140.00p | 143.50p | 137004 |
30/03/2021 | 140.00p | 143.00p | 136.00p | 141.50p | 231779 |
29/03/2021 | 136.00p | 136.98p | 133.00p | 136.00p | 89363 |
26/03/2021 | 137.50p | 137.50p | 132.00p | 137.00p | 245378 |
25/03/2021 | 141.00p | 143.00p | 137.00p | 137.50p | 37034 |
24/03/2021 | 142.50p | 142.50p | 139.00p | 140.00p | 13863 |
23/03/2021 | 142.50p | 145.00p | 140.10p | 142.50p | 30432 |
22/03/2021 | 142.50p | 142.50p | 140.30p | 142.50p | 54148 |
19/03/2021 | 145.00p | 146.00p | 139.50p | 142.50p | 170688 |
18/03/2021 | 145.00p | 146.00p | 144.10p | 145.00p | 30387 |
17/03/2021 | 145.00p | 145.95p | 143.48p | 145.00p | 23227 |
16/03/2021 | 145.00p | 146.00p | 143.66p | 145.00p | 44422 |
15/03/2021 | 145.00p | 146.00p | 143.40p | 145.00p | 18124 |
12/03/2021 | 145.00p | 146.37p | 144.50p | 145.00p | 56524 |
11/03/2021 | 145.00p | 146.80p | 144.50p | 145.00p | 30103 |
10/03/2021 | 143.00p | 146.60p | 143.00p | 145.00p | 115297 |
09/03/2021 | 143.00p | 144.00p | 143.00p | 143.00p | 24720 |
08/03/2021 | 142.00p | 143.20p | 142.00p | 143.00p | 27882 |
05/03/2021 | 144.00p | 144.64p | 140.10p | 142.00p | 41208 |
04/03/2021 | 143.50p | 144.77p | 141.49p | 144.00p | 28765 |
03/03/2021 | 145.50p | 145.50p | 142.20p | 143.50p | 32224 |
02/03/2021 | 143.50p | 151.00p | 142.15p | 145.50p | 46141 |
01/03/2021 | 146.00p | 146.00p | 142.00p | 143.50p | 45575 |
26/02/2021 | 143.50p | 146.00p | 143.00p | 146.00p | 635161 |
25/02/2021 | 143.50p | 143.50p | 143.00p | 143.50p | 223759 |
24/02/2021 | 143.50p | 143.50p | 143.00p | 143.50p | 5375 |
23/02/2021 | 145.50p | 145.50p | 142.00p | 143.50p | 453791 |
22/02/2021 | 151.50p | 153.00p | 145.00p | 145.50p | 34090 |
19/02/2021 | 158.50p | 158.50p | 150.00p | 151.50p | 46744 |
18/02/2021 | 162.00p | 167.00p | 154.69p | 159.50p | 512171 |
17/02/2021 | 155.50p | 162.00p | 154.70p | 162.00p | 107170 |
16/02/2021 | 154.50p | 156.98p | 154.02p | 155.50p | 276647 |
15/02/2021 | 147.00p | 155.00p | 146.80p | 154.50p | 64705 |
12/02/2021 | 142.50p | 147.25p | 136.82p | 146.50p | 93285 |
11/02/2021 | 137.50p | 144.50p | 137.50p | 142.50p | 60454 |
10/02/2021 | 137.50p | 138.50p | 136.37p | 137.50p | 19950 |
09/02/2021 | 136.50p | 139.00p | 136.50p | 137.50p | 30675 |
08/02/2021 | 139.00p | 139.00p | 136.37p | 136.50p | 1010 |
05/02/2021 | 138.50p | 138.50p | 136.20p | 136.50p | 32981 |
04/02/2021 | 138.50p | 138.50p | 137.45p | 138.50p | 6178 |
03/02/2021 | 136.50p | 139.00p | 136.50p | 138.50p | 34921 |
02/02/2021 | 138.50p | 139.00p | 136.50p | 136.50p | 44299 |
01/02/2021 | 138.00p | 139.55p | 137.25p | 138.50p | 24845 |
29/01/2021 | 140.00p | 141.50p | 132.95p | 138.50p | 154456 |
28/01/2021 | 132.50p | 141.88p | 132.50p | 140.00p | 87910 |
*Close Price adjusted for both dividends and splits