Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 158.00p | 255.14p | 154.00p | 158.00p | 12846 |
10/08/2022 | 149.00p | 157.80p | 149.00p | 154.30p | 1569 |
09/08/2022 | 152.80p | 156.74p | 152.00p | 152.00p | 14945 |
08/08/2022 | 153.00p | 155.25p | 149.00p | 149.00p | 104332 |
05/08/2022 | 154.20p | 156.49p | 153.00p | 153.00p | 102191 |
04/08/2022 | 155.00p | 155.50p | 154.00p | 154.00p | 86074 |
03/08/2022 | 155.00p | 156.44p | 154.20p | 156.00p | 27080 |
02/08/2022 | 150.20p | 157.18p | 150.20p | 156.80p | 40582 |
01/08/2022 | 152.60p | 157.80p | 151.40p | 154.80p | 41431 |
29/07/2022 | 153.20p | 157.03p | 153.00p | 153.00p | 19391 |
28/07/2022 | 153.00p | 157.00p | 153.00p | 155.00p | 42345 |
27/07/2022 | 147.60p | 150.00p | 145.00p | 147.90p | 33911 |
26/07/2022 | 146.80p | 149.80p | 143.32p | 147.90p | 105773 |
25/07/2022 | 151.20p | 151.76p | 147.00p | 147.00p | 11011 |
22/07/2022 | 149.00p | 153.00p | 148.00p | 152.00p | 47211 |
21/07/2022 | 151.80p | 154.12p | 149.00p | 151.10p | 66314 |
20/07/2022 | 154.60p | 155.00p | 151.00p | 152.60p | 91132 |
19/07/2022 | 150.80p | 156.00p | 150.60p | 156.00p | 41219 |
18/07/2022 | 147.20p | 154.00p | 146.00p | 151.80p | 34413 |
15/07/2022 | 147.20p | 152.14p | 146.00p | 149.10p | 53513 |
14/07/2022 | 148.20p | 151.43p | 147.40p | 147.40p | 13333 |
13/07/2022 | 149.20p | 150.40p | 147.20p | 148.50p | 13468 |
12/07/2022 | 147.60p | 152.60p | 146.79p | 150.00p | 93870 |
11/07/2022 | 148.20p | 151.60p | 146.56p | 150.00p | 73527 |
08/07/2022 | 152.60p | 154.12p | 149.17p | 150.00p | 48991 |
07/07/2022 | 148.60p | 153.60p | 145.20p | 153.60p | 55942 |
06/07/2022 | 149.40p | 152.80p | 148.94p | 152.80p | 63022 |
05/07/2022 | 152.60p | 154.60p | 149.00p | 149.00p | 34403 |
04/07/2022 | 153.80p | 156.20p | 153.00p | 155.00p | 31764 |
01/07/2022 | 158.00p | 161.60p | 155.00p | 156.00p | 392716 |
30/06/2022 | 153.20p | 160.00p | 153.00p | 160.00p | 128418 |
29/06/2022 | 157.00p | 160.74p | 155.20p | 158.00p | 157589 |
28/06/2022 | 159.80p | 160.05p | 151.60p | 158.60p | 105274 |
27/06/2022 | 160.20p | 163.66p | 157.00p | 159.00p | 90535 |
24/06/2022 | 161.80p | 163.62p | 159.71p | 163.00p | 41643 |
23/06/2022 | 160.00p | 163.60p | 159.20p | 162.00p | 31271 |
22/06/2022 | 163.00p | 164.40p | 160.00p | 164.40p | 77252 |
21/06/2022 | 161.20p | 162.50p | 159.84p | 161.60p | 6508 |
20/06/2022 | 161.20p | 164.62p | 156.20p | 161.60p | 115785 |
17/06/2022 | 172.40p | 175.78p | 162.00p | 165.00p | 96473 |
16/06/2022 | 183.20p | 183.20p | 177.00p | 177.00p | 64522 |
15/06/2022 | 181.40p | 184.60p | 175.00p | 183.00p | 198213 |
14/06/2022 | 183.60p | 186.14p | 177.00p | 178.00p | 487852 |
13/06/2022 | 190.40p | 195.59p | 180.00p | 181.00p | 242797 |
10/06/2022 | 194.00p | 198.30p | 190.40p | 192.20p | 18515 |
09/06/2022 | 198.00p | 201.94p | 194.26p | 195.00p | 104969 |
08/06/2022 | 201.50p | 204.50p | 194.20p | 202.00p | 149511 |
07/06/2022 | 198.60p | 201.50p | 195.00p | 196.60p | 131149 |
06/06/2022 | 194.20p | 200.00p | 194.00p | 197.20p | 48094 |
03/06/2022 | 192.00p | 197.79p | 188.06p | 195.00p | 66428 |
02/06/2022 | 192.00p | 197.79p | 188.06p | 195.00p | 66428 |
01/06/2022 | 192.00p | 197.79p | 188.06p | 195.00p | 66428 |
31/05/2022 | 192.00p | 192.24p | 186.00p | 186.00p | 67677 |
30/05/2022 | 198.00p | 198.00p | 192.47p | 195.00p | 108918 |
27/05/2022 | 199.20p | 199.66p | 195.69p | 197.60p | 185587 |
26/05/2022 | 207.50p | 207.86p | 196.06p | 196.20p | 218615 |
25/05/2022 | 210.50p | 214.00p | 206.00p | 206.50p | 196173 |
24/05/2022 | 216.00p | 217.50p | 210.50p | 210.50p | 239693 |
23/05/2022 | 218.50p | 221.50p | 208.90p | 216.00p | 2388418 |
20/05/2022 | 220.00p | 227.00p | 208.00p | 213.00p | 3983087 |
19/05/2022 | 163.40p | 167.60p | 162.40p | 165.00p | 148557 |
18/05/2022 | 163.00p | 167.54p | 160.04p | 163.00p | 288677 |
17/05/2022 | 178.20p | 181.44p | 159.60p | 159.60p | 539633 |
16/05/2022 | 159.60p | 166.80p | 159.34p | 163.00p | 136170 |
13/05/2022 | 159.80p | 160.24p | 156.58p | 159.60p | 145473 |
12/05/2022 | 171.40p | 172.73p | 140.40p | 162.40p | 186449 |
11/05/2022 | 170.20p | 177.06p | 170.00p | 171.60p | 22157 |
10/05/2022 | 176.40p | 179.20p | 170.20p | 175.00p | 42742 |
09/05/2022 | 179.00p | 182.08p | 175.00p | 175.00p | 45194 |
06/05/2022 | 187.80p | 183.26p | 175.20p | 181.00p | 8852 |
05/05/2022 | 187.80p | 191.85p | 178.20p | 178.20p | 39469 |
04/05/2022 | 185.20p | 190.38p | 185.00p | 185.60p | 844010 |
03/05/2022 | 188.00p | 198.30p | 185.00p | 185.00p | 81088 |
02/05/2022 | 188.00p | 204.00p | 185.60p | 195.00p | 157344 |
29/04/2022 | 188.00p | 204.00p | 185.60p | 195.00p | 157344 |
28/04/2022 | 179.20p | 181.70p | 177.35p | 179.00p | 53702 |
27/04/2022 | 175.20p | 183.40p | 174.71p | 177.00p | 89993 |
26/04/2022 | 185.00p | 185.00p | 180.79p | 182.00p | 6584 |
25/04/2022 | 177.60p | 182.00p | 177.06p | 182.00p | 9369 |
22/04/2022 | 180.00p | 187.80p | 175.88p | 186.80p | 49595 |
21/04/2022 | 180.20p | 184.00p | 177.74p | 178.20p | 17642 |
20/04/2022 | 185.00p | 185.00p | 180.00p | 184.00p | 14148 |
19/04/2022 | 185.00p | 185.00p | 180.00p | 182.00p | 1701885 |
18/04/2022 | 181.40p | 188.91p | 179.56p | 186.00p | 39027 |
15/04/2022 | 181.40p | 188.91p | 179.56p | 186.00p | 39027 |
14/04/2022 | 181.40p | 188.91p | 179.56p | 186.00p | 39027 |
13/04/2022 | 184.00p | 186.40p | 175.40p | 186.40p | 43680 |
12/04/2022 | 180.00p | 185.00p | 175.00p | 175.00p | 36299 |
11/04/2022 | 175.00p | 179.80p | 173.60p | 179.80p | 74926 |
08/04/2022 | 174.60p | 177.60p | 170.00p | 176.60p | 146264 |
07/04/2022 | 169.20p | 175.00p | 169.20p | 175.00p | 42888 |
06/04/2022 | 170.00p | 171.40p | 163.00p | 164.80p | 57672 |
05/04/2022 | 169.80p | 172.30p | 164.73p | 168.60p | 30140 |
04/04/2022 | 169.80p | 175.00p | 167.34p | 175.00p | 110207 |
01/04/2022 | 168.80p | 168.88p | 164.73p | 167.00p | 66179 |
31/03/2022 | 165.50p | 172.50p | 159.00p | 163.50p | 124528 |
30/03/2022 | 175.00p | 176.11p | 166.00p | 166.00p | 128285 |
29/03/2022 | 179.50p | 179.50p | 175.00p | 175.00p | 46634 |
28/03/2022 | 183.00p | 189.00p | 178.50p | 179.50p | 76906 |
25/03/2022 | 190.00p | 190.00p | 181.93p | 185.00p | 8173 |
24/03/2022 | 183.00p | 185.00p | 181.13p | 185.00p | 128052 |
23/03/2022 | 185.00p | 189.50p | 184.00p | 184.00p | 43602 |
22/03/2022 | 180.00p | 186.50p | 180.00p | 185.00p | 156920 |
21/03/2022 | 179.00p | 183.26p | 172.00p | 181.00p | 102000 |
18/03/2022 | 180.00p | 180.50p | 175.50p | 179.00p | 16973 |
17/03/2022 | 170.00p | 178.00p | 170.00p | 175.00p | 11318 |
16/03/2022 | 171.50p | 178.14p | 171.50p | 175.25p | 116045 |
15/03/2022 | 179.50p | 181.17p | 172.00p | 178.50p | 77271 |
14/03/2022 | 175.00p | 180.00p | 171.50p | 173.00p | 146601 |
11/03/2022 | 172.50p | 178.65p | 169.75p | 174.00p | 126087 |
10/03/2022 | 160.00p | 172.38p | 160.00p | 168.50p | 153279 |
09/03/2022 | 166.50p | 170.00p | 164.00p | 164.50p | 75376 |
08/03/2022 | 168.00p | 171.00p | 165.50p | 165.50p | 62249 |
07/03/2022 | 165.00p | 173.19p | 152.00p | 171.00p | 345183 |
04/03/2022 | 177.50p | 177.50p | 166.50p | 172.00p | 1039114 |
03/03/2022 | 172.00p | 182.41p | 172.00p | 178.50p | 232775 |
02/03/2022 | 167.00p | 176.00p | 166.50p | 176.00p | 151602 |
01/03/2022 | 167.50p | 170.00p | 163.12p | 167.50p | 330545 |
28/02/2022 | 170.00p | 171.00p | 166.50p | 169.00p | 92666 |
25/02/2022 | 164.00p | 170.00p | 164.00p | 170.00p | 164104 |
24/02/2022 | 175.00p | 175.43p | 161.65p | 165.00p | 143802 |
23/02/2022 | 178.50p | 179.18p | 174.50p | 178.50p | 83245 |
22/02/2022 | 178.00p | 184.50p | 173.04p | 179.25p | 81622 |
21/02/2022 | 180.50p | 189.00p | 176.29p | 180.00p | 24004 |
18/02/2022 | 185.50p | 188.00p | 180.00p | 180.00p | 70830 |
17/02/2022 | 182.50p | 187.30p | 180.96p | 186.00p | 159970 |
16/02/2022 | 185.00p | 187.11p | 181.50p | 182.50p | 118857 |
15/02/2022 | 180.50p | 186.00p | 176.10p | 186.00p | 38786 |
14/02/2022 | 185.00p | 185.00p | 178.00p | 179.50p | 108188 |
11/02/2022 | 183.00p | 183.00p | 176.08p | 177.00p | 36790 |
10/02/2022 | 181.50p | 184.50p | 177.50p | 177.50p | 36714 |
09/02/2022 | 182.50p | 184.10p | 176.00p | 182.00p | 114944 |
08/02/2022 | 181.00p | 184.50p | 179.50p | 182.00p | 51527 |
07/02/2022 | 184.50p | 186.01p | 180.00p | 184.50p | 75687 |
04/02/2022 | 175.00p | 184.13p | 175.00p | 180.00p | 80802 |
03/02/2022 | 175.00p | 186.50p | 175.00p | 181.00p | 73256 |
02/02/2022 | 185.50p | 188.50p | 177.00p | 177.00p | 169325 |
01/02/2022 | 186.00p | 187.69p | 180.92p | 185.50p | 105876 |
31/01/2022 | 180.50p | 187.45p | 179.50p | 187.00p | 75095 |
28/01/2022 | 182.50p | 184.32p | 177.50p | 179.00p | 69769 |
27/01/2022 | 178.50p | 185.00p | 177.95p | 182.00p | 37787 |
26/01/2022 | 175.00p | 179.50p | 174.00p | 179.50p | 81691 |
25/01/2022 | 171.50p | 174.50p | 168.50p | 174.50p | 3438662 |
24/01/2022 | 184.50p | 184.50p | 170.00p | 173.50p | 163846 |
21/01/2022 | 183.00p | 188.50p | 175.00p | 175.00p | 244659 |
20/01/2022 | 178.50p | 184.11p | 169.61p | 176.00p | 154586 |
19/01/2022 | 180.00p | 181.12p | 175.50p | 175.50p | 55972 |
18/01/2022 | 187.00p | 187.00p | 179.00p | 179.00p | 61863 |
17/01/2022 | 181.50p | 185.40p | 180.00p | 181.75p | 37221 |
14/01/2022 | 181.50p | 183.23p | 179.66p | 182.50p | 57801 |
13/01/2022 | 182.50p | 187.00p | 176.00p | 183.50p | 300822 |
12/01/2022 | 186.50p | 186.98p | 176.50p | 176.50p | 273404 |
11/01/2022 | 190.00p | 191.00p | 182.62p | 185.00p | 95855 |
10/01/2022 | 183.50p | 193.50p | 183.00p | 187.00p | 255225 |
07/01/2022 | 202.00p | 205.00p | 181.75p | 184.00p | 951196 |
06/01/2022 | 197.50p | 210.00p | 196.40p | 210.00p | 5892637 |
05/01/2022 | 186.00p | 200.00p | 180.89p | 189.00p | 6768178 |
04/01/2022 | 171.00p | 200.00p | 166.00p | 167.50p | 20150820 |
31/12/2021 | 168.50p | 171.50p | 167.50p | 168.50p | 16672 |
30/12/2021 | 169.00p | 170.00p | 164.00p | 167.50p | 81319 |
29/12/2021 | 166.00p | 169.50p | 163.56p | 169.50p | 46164 |
24/12/2021 | 164.50p | 165.00p | 161.58p | 163.00p | 22583 |
23/12/2021 | 164.50p | 168.34p | 160.00p | 161.00p | 50428 |
22/12/2021 | 165.50p | 166.00p | 162.00p | 166.00p | 9759 |
21/12/2021 | 164.50p | 165.00p | 162.00p | 162.00p | 73577 |
20/12/2021 | 163.00p | 165.00p | 157.50p | 163.50p | 128733 |
17/12/2021 | 162.00p | 166.00p | 160.00p | 165.00p | 79749 |
16/12/2021 | 163.00p | 164.00p | 157.50p | 164.00p | 102466 |
15/12/2021 | 155.00p | 162.78p | 155.00p | 158.00p | 412536 |
14/12/2021 | 150.00p | 150.85p | 149.50p | 150.00p | 64478 |
13/12/2021 | 151.00p | 152.00p | 148.50p | 150.00p | 36097 |
10/12/2021 | 151.50p | 152.00p | 149.50p | 149.50p | 154070 |
09/12/2021 | 153.00p | 154.00p | 151.00p | 151.50p | 54630 |
08/12/2021 | 154.50p | 158.00p | 151.50p | 151.50p | 112957 |
07/12/2021 | 155.00p | 155.92p | 152.50p | 154.00p | 341830 |
06/12/2021 | 159.00p | 159.28p | 150.50p | 152.00p | 85876 |
03/12/2021 | 156.50p | 159.82p | 156.50p | 156.50p | 135313 |
02/12/2021 | 155.00p | 159.50p | 153.86p | 159.50p | 423851 |
01/12/2021 | 155.00p | 155.00p | 148.95p | 155.00p | 342562 |
30/11/2021 | 152.00p | 152.72p | 149.50p | 149.50p | 41171 |
29/11/2021 | 154.00p | 155.00p | 151.50p | 152.00p | 105003 |
26/11/2021 | 153.00p | 157.00p | 144.82p | 152.00p | 553210 |
25/11/2021 | 162.00p | 162.00p | 156.55p | 159.00p | 58785 |
24/11/2021 | 166.00p | 168.88p | 157.00p | 161.00p | 433794 |
23/11/2021 | 173.00p | 173.25p | 163.98p | 166.50p | 438559 |
22/11/2021 | 168.00p | 170.13p | 164.50p | 164.50p | 37292 |
19/11/2021 | 169.00p | 169.52p | 165.00p | 166.00p | 168608 |
18/11/2021 | 175.50p | 175.50p | 165.00p | 169.50p | 438610 |
17/11/2021 | 179.00p | 180.50p | 170.50p | 177.00p | 89952 |
16/11/2021 | 179.00p | 191.00p | 171.53p | 178.00p | 959645 |
15/11/2021 | 165.00p | 178.50p | 164.60p | 178.50p | 245163 |
12/11/2021 | 163.50p | 167.00p | 163.50p | 167.00p | 126065 |
11/11/2021 | 162.00p | 165.50p | 158.00p | 164.00p | 52163 |
10/11/2021 | 161.50p | 165.72p | 161.00p | 163.00p | 55462 |
09/11/2021 | 161.00p | 164.00p | 160.50p | 164.00p | 375243 |
08/11/2021 | 158.00p | 163.80p | 157.50p | 161.50p | 83028 |
05/11/2021 | 161.50p | 163.00p | 160.00p | 161.50p | 15778 |
04/11/2021 | 160.50p | 162.00p | 157.50p | 160.00p | 71329 |
03/11/2021 | 160.50p | 163.96p | 158.50p | 160.00p | 103370 |
02/11/2021 | 157.00p | 161.00p | 155.99p | 158.50p | 233298 |
*Close Price adjusted for both dividends and splits