Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/08/2022 | 190.00p | 195.00p | 186.00p | 190.00p | 77747 |
10/08/2022 | 190.00p | 195.00p | 185.00p | 185.00p | 48336 |
09/08/2022 | 190.00p | 195.00p | 185.00p | 193.50p | 68844 |
08/08/2022 | 192.50p | 195.00p | 185.00p | 190.00p | 95945 |
05/08/2022 | 195.00p | 205.00p | 185.00p | 190.00p | 183094 |
04/08/2022 | 195.00p | 200.00p | 190.00p | 195.00p | 29119 |
03/08/2022 | 192.50p | 200.00p | 190.00p | 196.00p | 116089 |
02/08/2022 | 192.50p | 194.74p | 190.00p | 192.50p | 72385 |
01/08/2022 | 192.50p | 195.00p | 188.26p | 192.50p | 76213 |
29/07/2022 | 185.00p | 195.00p | 185.00p | 190.00p | 150306 |
28/07/2022 | 182.50p | 188.00p | 177.24p | 185.00p | 79464 |
27/07/2022 | 187.50p | 190.00p | 182.00p | 182.00p | 131058 |
26/07/2022 | 197.50p | 205.00p | 186.00p | 186.00p | 689181 |
25/07/2022 | 185.00p | 190.00p | 180.00p | 185.00p | 41021 |
22/07/2022 | 177.50p | 192.40p | 176.75p | 185.00p | 391338 |
21/07/2022 | 169.00p | 185.00p | 169.00p | 177.50p | 191347 |
20/07/2022 | 166.00p | 173.00p | 165.00p | 169.00p | 98343 |
19/07/2022 | 170.00p | 172.22p | 165.04p | 166.00p | 22499 |
18/07/2022 | 170.00p | 175.00p | 164.00p | 170.00p | 50109 |
15/07/2022 | 157.50p | 164.51p | 155.62p | 162.50p | 110183 |
14/07/2022 | 167.50p | 167.50p | 155.50p | 157.50p | 60570 |
13/07/2022 | 169.00p | 172.50p | 165.73p | 170.00p | 55790 |
12/07/2022 | 172.00p | 175.33p | 167.00p | 170.00p | 25354 |
11/07/2022 | 172.00p | 177.00p | 167.00p | 172.00p | 35122 |
08/07/2022 | 174.00p | 180.00p | 167.00p | 172.00p | 36795 |
07/07/2022 | 167.50p | 177.03p | 165.00p | 175.00p | 44225 |
06/07/2022 | 170.00p | 170.00p | 165.00p | 167.50p | 20676 |
05/07/2022 | 180.00p | 180.00p | 165.00p | 170.00p | 131393 |
04/07/2022 | 180.00p | 190.00p | 179.24p | 180.00p | 146542 |
01/07/2022 | 170.00p | 187.72p | 165.00p | 180.00p | 325551 |
30/06/2022 | 172.50p | 180.00p | 165.00p | 170.00p | 80945 |
29/06/2022 | 157.50p | 182.45p | 155.00p | 175.00p | 509261 |
28/06/2022 | 150.00p | 159.61p | 150.00p | 155.00p | 107447 |
27/06/2022 | 150.00p | 153.82p | 148.72p | 150.00p | 58977 |
24/06/2022 | 152.50p | 155.00p | 147.11p | 150.00p | 52082 |
23/06/2022 | 152.50p | 154.00p | 151.00p | 152.50p | 10487 |
22/06/2022 | 152.50p | 160.00p | 150.55p | 152.50p | 121125 |
21/06/2022 | 152.50p | 156.45p | 148.76p | 152.50p | 17950 |
20/06/2022 | 152.50p | 160.56p | 150.24p | 152.50p | 54862 |
17/06/2022 | 147.50p | 157.54p | 145.00p | 152.50p | 44603 |
16/06/2022 | 152.50p | 160.00p | 145.00p | 147.50p | 70861 |
15/06/2022 | 150.00p | 155.00p | 150.00p | 152.50p | 34131 |
14/06/2022 | 150.00p | 160.00p | 150.00p | 150.00p | 32963 |
13/06/2022 | 157.50p | 158.45p | 144.00p | 150.00p | 136225 |
10/06/2022 | 160.00p | 170.00p | 156.45p | 161.00p | 141362 |
09/06/2022 | 155.00p | 169.88p | 152.00p | 160.00p | 207149 |
08/06/2022 | 155.00p | 158.88p | 151.00p | 155.00p | 18739 |
07/06/2022 | 160.00p | 160.00p | 151.33p | 155.00p | 33776 |
06/06/2022 | 155.00p | 165.00p | 153.60p | 160.00p | 75141 |
03/06/2022 | 152.50p | 159.00p | 150.25p | 155.00p | 112398 |
02/06/2022 | 152.50p | 159.00p | 150.25p | 155.00p | 112398 |
01/06/2022 | 152.50p | 159.00p | 150.25p | 155.00p | 92398 |
31/05/2022 | 152.50p | 160.00p | 150.25p | 152.50p | 104942 |
30/05/2022 | 160.00p | 165.00p | 152.50p | 152.50p | 277147 |
27/05/2022 | 155.00p | 164.90p | 150.55p | 160.00p | 101312 |
26/05/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 44220 |
25/05/2022 | 155.00p | 156.88p | 150.20p | 155.00p | 30552 |
24/05/2022 | 152.50p | 160.00p | 150.00p | 155.00p | 96531 |
23/05/2022 | 160.00p | 166.69p | 149.00p | 154.50p | 185812 |
20/05/2022 | 145.50p | 167.40p | 145.50p | 160.00p | 601800 |
19/05/2022 | 147.50p | 148.00p | 136.50p | 145.50p | 380801 |
18/05/2022 | 150.00p | 154.00p | 145.26p | 147.50p | 191051 |
17/05/2022 | 155.00p | 164.60p | 145.45p | 150.00p | 288106 |
16/05/2022 | 145.00p | 155.00p | 144.00p | 149.50p | 135547 |
13/05/2022 | 141.50p | 149.44p | 138.00p | 145.00p | 75885 |
12/05/2022 | 142.50p | 145.00p | 138.00p | 141.50p | 15891 |
11/05/2022 | 137.50p | 145.57p | 136.28p | 142.00p | 24095 |
10/05/2022 | 135.00p | 139.44p | 134.00p | 137.50p | 11868 |
09/05/2022 | 138.50p | 139.00p | 130.00p | 136.00p | 47969 |
06/05/2022 | 138.50p | 145.58p | 137.27p | 141.50p | 69040 |
05/05/2022 | 127.00p | 145.00p | 124.90p | 138.50p | 141622 |
04/05/2022 | 132.00p | 133.20p | 125.00p | 127.00p | 95751 |
03/05/2022 | 132.00p | 132.00p | 129.28p | 132.00p | 18391 |
02/05/2022 | 131.50p | 132.55p | 127.00p | 132.00p | 28544 |
29/04/2022 | 131.50p | 132.55p | 127.00p | 132.00p | 28544 |
28/04/2022 | 136.00p | 136.56p | 127.01p | 131.50p | 84280 |
27/04/2022 | 137.50p | 139.00p | 135.10p | 136.00p | 15818 |
26/04/2022 | 137.50p | 145.00p | 135.00p | 137.50p | 69566 |
25/04/2022 | 145.00p | 146.44p | 135.66p | 137.50p | 68488 |
22/04/2022 | 152.50p | 152.50p | 141.00p | 145.00p | 75329 |
21/04/2022 | 142.50p | 155.53p | 142.50p | 154.50p | 170243 |
20/04/2022 | 142.50p | 145.00p | 140.00p | 144.50p | 26542 |
19/04/2022 | 142.50p | 150.00p | 140.13p | 142.50p | 59670 |
18/04/2022 | 145.00p | 145.00p | 140.00p | 142.50p | 47477 |
15/04/2022 | 145.00p | 145.00p | 140.00p | 142.50p | 47477 |
14/04/2022 | 145.00p | 145.00p | 140.00p | 142.50p | 47477 |
13/04/2022 | 145.00p | 146.40p | 141.00p | 145.00p | 25164 |
12/04/2022 | 145.00p | 147.25p | 144.22p | 145.00p | 62135 |
11/04/2022 | 150.00p | 150.44p | 143.01p | 146.00p | 57879 |
08/04/2022 | 146.50p | 155.00p | 145.00p | 152.00p | 95363 |
07/04/2022 | 137.50p | 148.13p | 137.00p | 148.00p | 85266 |
06/04/2022 | 137.50p | 139.50p | 135.00p | 137.50p | 53579 |
05/04/2022 | 140.00p | 143.00p | 134.33p | 138.00p | 42310 |
04/04/2022 | 137.50p | 145.56p | 137.50p | 140.00p | 127077 |
01/04/2022 | 137.50p | 140.00p | 130.00p | 137.50p | 40328 |
31/03/2022 | 132.50p | 139.65p | 132.20p | 132.50p | 38579 |
30/03/2022 | 132.50p | 134.55p | 130.00p | 132.50p | 53948 |
29/03/2022 | 125.00p | 134.75p | 125.00p | 132.50p | 132985 |
28/03/2022 | 120.00p | 129.50p | 118.27p | 125.00p | 86645 |
25/03/2022 | 120.00p | 123.70p | 116.55p | 120.00p | 47777 |
24/03/2022 | 122.50p | 125.00p | 115.00p | 120.00p | 87541 |
23/03/2022 | 130.00p | 130.00p | 120.00p | 122.50p | 113361 |
22/03/2022 | 130.00p | 132.11p | 125.00p | 130.00p | 34180 |
21/03/2022 | 136.00p | 140.00p | 127.00p | 130.00p | 84085 |
18/03/2022 | 136.00p | 136.50p | 132.55p | 136.00p | 4374 |
17/03/2022 | 137.50p | 140.00p | 132.00p | 137.00p | 38622 |
16/03/2022 | 130.00p | 140.15p | 130.00p | 137.50p | 43129 |
15/03/2022 | 135.00p | 140.00p | 125.00p | 130.00p | 36319 |
14/03/2022 | 142.50p | 145.00p | 130.75p | 133.00p | 117488 |
11/03/2022 | 138.50p | 144.90p | 138.50p | 142.50p | 81248 |
10/03/2022 | 142.50p | 145.00p | 136.55p | 140.00p | 48291 |
09/03/2022 | 140.00p | 150.00p | 138.50p | 142.50p | 71236 |
08/03/2022 | 130.00p | 140.00p | 127.55p | 137.00p | 151811 |
07/03/2022 | 125.00p | 134.00p | 110.60p | 127.00p | 359812 |
04/03/2022 | 132.50p | 140.00p | 115.80p | 126.00p | 380950 |
03/03/2022 | 142.50p | 150.12p | 131.00p | 132.50p | 190407 |
02/03/2022 | 140.00p | 145.23p | 135.69p | 142.50p | 75405 |
01/03/2022 | 140.00p | 140.00p | 135.00p | 135.00p | 47956 |
28/02/2022 | 142.50p | 145.00p | 135.00p | 135.00p | 95675 |
25/02/2022 | 136.00p | 145.00p | 133.00p | 143.00p | 82767 |
24/02/2022 | 143.50p | 145.40p | 130.00p | 136.00p | 149217 |
23/02/2022 | 145.00p | 149.25p | 142.55p | 146.00p | 79999 |
22/02/2022 | 145.00p | 150.00p | 136.20p | 145.00p | 220803 |
21/02/2022 | 154.00p | 156.50p | 145.01p | 147.50p | 153025 |
18/02/2022 | 155.50p | 158.00p | 150.00p | 154.00p | 54686 |
17/02/2022 | 156.50p | 160.00p | 153.55p | 155.50p | 82018 |
16/02/2022 | 156.50p | 158.00p | 153.00p | 155.00p | 75228 |
15/02/2022 | 147.50p | 160.00p | 145.00p | 156.50p | 156980 |
14/02/2022 | 151.00p | 151.60p | 146.40p | 147.50p | 111884 |
11/02/2022 | 157.50p | 160.00p | 150.09p | 152.00p | 114681 |
10/02/2022 | 152.00p | 160.00p | 150.00p | 160.00p | 122328 |
09/02/2022 | 149.00p | 155.00p | 148.00p | 152.00p | 81848 |
08/02/2022 | 136.50p | 153.80p | 135.00p | 150.00p | 116333 |
07/02/2022 | 136.50p | 138.10p | 133.00p | 136.50p | 74479 |
04/02/2022 | 140.00p | 142.00p | 133.66p | 134.00p | 81246 |
03/02/2022 | 141.50p | 143.00p | 138.00p | 140.00p | 67478 |
02/02/2022 | 137.50p | 143.99p | 136.66p | 139.00p | 61355 |
01/02/2022 | 137.50p | 138.50p | 130.00p | 137.50p | 151460 |
31/01/2022 | 137.50p | 138.50p | 135.20p | 137.50p | 56752 |
28/01/2022 | 137.50p | 139.50p | 135.50p | 137.50p | 93590 |
27/01/2022 | 137.50p | 139.00p | 135.00p | 137.50p | 85451 |
26/01/2022 | 140.50p | 145.00p | 135.00p | 137.50p | 157382 |
25/01/2022 | 137.50p | 141.74p | 135.10p | 140.50p | 66685 |
24/01/2022 | 143.50p | 145.00p | 135.00p | 137.50p | 246936 |
21/01/2022 | 142.50p | 153.00p | 140.00p | 143.50p | 167463 |
20/01/2022 | 142.50p | 145.00p | 140.00p | 142.50p | 66026 |
19/01/2022 | 147.50p | 150.00p | 138.00p | 140.00p | 92879 |
18/01/2022 | 155.00p | 160.00p | 145.00p | 147.50p | 122242 |
17/01/2022 | 140.00p | 160.00p | 140.00p | 156.00p | 162656 |
14/01/2022 | 140.00p | 144.40p | 138.00p | 142.00p | 1672856 |
13/01/2022 | 142.50p | 145.00p | 138.57p | 140.00p | 955619 |
12/01/2022 | 142.50p | 145.00p | 136.66p | 145.00p | 127232 |
10/01/2022 | 130.50p | 142.93p | 116.27p | 118.00p | 380126 |
07/01/2022 | 126.50p | 135.00p | 122.00p | 132.00p | 182698 |
06/01/2022 | 119.00p | 132.00p | 119.00p | 125.00p | 183320 |
05/01/2022 | 113.50p | 122.50p | 110.00p | 115.00p | 71202 |
04/01/2022 | 110.00p | 124.50p | 105.00p | 116.00p | 223561 |
03/01/2022 | 110.00p | 115.00p | 105.00p | 110.00p | 20038 |
31/12/2021 | 110.00p | 115.00p | 105.00p | 110.00p | 20038 |
30/12/2021 | 104.00p | 114.90p | 103.15p | 111.00p | 82722 |
29/12/2021 | 104.00p | 107.00p | 102.50p | 104.00p | 23899 |
28/12/2021 | 100.00p | 108.90p | 100.00p | 104.00p | 50615 |
27/12/2021 | 100.00p | 108.90p | 100.00p | 104.00p | 50615 |
24/12/2021 | 100.00p | 108.90p | 100.00p | 104.00p | 50615 |
23/12/2021 | 100.00p | 105.00p | 100.00p | 100.00p | 15432 |
22/12/2021 | 100.00p | 102.44p | 97.25p | 100.00p | 34294 |
21/12/2021 | 100.00p | 101.44p | 95.00p | 100.00p | 80803 |
20/12/2021 | 100.00p | 100.00p | 95.30p | 100.00p | 26159 |
17/12/2021 | 100.50p | 103.65p | 95.50p | 100.00p | 100756 |
16/12/2021 | 100.50p | 103.00p | 98.10p | 100.50p | 39764 |
15/12/2021 | 102.50p | 103.45p | 97.55p | 100.50p | 79979 |
14/12/2021 | 110.00p | 112.00p | 100.15p | 102.50p | 48004 |
13/12/2021 | 110.00p | 110.40p | 108.05p | 110.00p | 49568 |
10/12/2021 | 110.50p | 112.75p | 108.01p | 110.00p | 31316 |
09/12/2021 | 113.50p | 115.00p | 110.00p | 110.50p | 35428 |
08/12/2021 | 113.50p | 120.00p | 112.00p | 113.50p | 56463 |
07/12/2021 | 113.00p | 115.94p | 110.00p | 113.50p | 111349 |
06/12/2021 | 108.00p | 118.24p | 107.00p | 114.00p | 189324 |
03/12/2021 | 103.50p | 115.00p | 103.50p | 108.00p | 162693 |
02/12/2021 | 102.50p | 107.00p | 97.00p | 103.00p | 76206 |
01/12/2021 | 97.50p | 104.75p | 95.75p | 102.50p | 48068 |
30/11/2021 | 99.00p | 99.00p | 95.00p | 95.60p | 20690 |
29/11/2021 | 100.50p | 102.80p | 98.00p | 99.00p | 162519 |
26/11/2021 | 106.00p | 106.00p | 96.00p | 100.50p | 211702 |
25/11/2021 | 107.50p | 109.92p | 99.15p | 106.00p | 132327 |
24/11/2021 | 109.00p | 111.40p | 105.00p | 107.00p | 57925 |
23/11/2021 | 107.00p | 111.75p | 104.62p | 109.00p | 112171 |
22/11/2021 | 102.50p | 115.00p | 98.00p | 107.00p | 199315 |
19/11/2021 | 107.50p | 107.50p | 99.00p | 102.50p | 218548 |
18/11/2021 | 110.00p | 113.00p | 106.20p | 107.50p | 105152 |
17/11/2021 | 114.50p | 117.00p | 107.67p | 110.00p | 66723 |
16/11/2021 | 111.00p | 116.50p | 100.00p | 114.50p | 230045 |
15/11/2021 | 105.00p | 115.00p | 105.00p | 111.00p | 385278 |
12/11/2021 | 102.50p | 103.00p | 100.00p | 103.00p | 123233 |
11/11/2021 | 103.50p | 104.11p | 101.49p | 102.50p | 164876 |
10/11/2021 | 102.50p | 105.00p | 101.00p | 103.50p | 275922 |
09/11/2021 | 105.00p | 108.00p | 100.55p | 102.50p | 326553 |
08/11/2021 | 101.00p | 105.90p | 96.55p | 105.00p | 211548 |
05/11/2021 | 101.00p | 105.00p | 98.79p | 101.00p | 183113 |
04/11/2021 | 102.50p | 104.75p | 100.06p | 101.00p | 95676 |
*Close Price adjusted for both dividends and splits