Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2022 | 96.50p | 96.50p | 96.38p | 96.50p | 3176 |
11/08/2022 | 96.50p | 96.50p | 95.00p | 96.50p | 1765 |
10/08/2022 | 96.50p | 96.50p | 95.10p | 96.50p | 146 |
09/08/2022 | 96.50p | 96.50p | 96.10p | 96.50p | 10514 |
08/08/2022 | 101.50p | 101.50p | 95.00p | 96.50p | 34913 |
05/08/2022 | 101.50p | 101.50p | 101.00p | 101.50p | 1590 |
04/08/2022 | 101.50p | 101.50p | 98.25p | 101.50p | 3290 |
03/08/2022 | 104.00p | 104.00p | 98.00p | 101.50p | 9016 |
02/08/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 30 |
01/08/2022 | 107.50p | 107.50p | 107.00p | 107.50p | 5929 |
29/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 8 |
28/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
27/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 49 |
26/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 14 |
25/07/2022 | 107.50p | 107.50p | 107.00p | 107.50p | 14 |
22/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
21/07/2022 | 107.50p | 107.50p | 107.00p | 107.50p | 736 |
20/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
19/07/2022 | 107.50p | 107.50p | 107.25p | 107.50p | 462 |
18/07/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 3501 |
15/07/2022 | 107.50p | 107.80p | 107.50p | 107.50p | 6188 |
14/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
13/07/2022 | 107.50p | 108.50p | 106.50p | 107.50p | 5000 |
12/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
11/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
08/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
07/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
06/07/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 1980 |
05/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
04/07/2022 | 107.50p | 108.67p | 107.00p | 107.50p | 13330 |
01/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
30/06/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 53 |
29/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
28/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
27/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
24/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
23/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
22/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
21/06/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 439 |
20/06/2022 | 111.50p | 111.50p | 105.00p | 107.50p | 6150 |
17/06/2022 | 112.50p | 112.50p | 110.00p | 111.50p | 5042 |
16/06/2022 | 115.50p | 115.50p | 111.10p | 112.50p | 3465 |
15/06/2022 | 115.50p | 116.25p | 113.00p | 115.50p | 2510 |
14/06/2022 | 116.50p | 116.50p | 113.00p | 115.50p | 317 |
13/06/2022 | 116.50p | 116.50p | 115.49p | 116.50p | 208 |
10/06/2022 | 116.50p | 117.28p | 116.50p | 116.50p | 4 |
09/06/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
08/06/2022 | 116.50p | 116.50p | 115.45p | 116.50p | 2 |
07/06/2022 | 116.50p | 117.32p | 116.50p | 116.50p | 8336 |
06/06/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
03/06/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
02/06/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
01/06/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
31/05/2022 | 116.50p | 116.50p | 115.42p | 116.50p | 10 |
30/05/2022 | 116.00p | 117.34p | 116.00p | 116.50p | 3750 |
27/05/2022 | 116.00p | 117.40p | 116.00p | 116.00p | 350 |
26/05/2022 | 115.50p | 119.00p | 115.40p | 116.00p | 8918 |
25/05/2022 | 111.50p | 111.50p | 110.21p | 111.50p | 5040 |
24/05/2022 | 111.50p | 111.50p | 110.21p | 111.50p | 9700 |
23/05/2022 | 117.50p | 117.50p | 110.15p | 111.50p | 15873 |
20/05/2022 | 117.50p | 118.41p | 117.50p | 117.50p | 501 |
19/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
18/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
17/05/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 1422 |
16/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
13/05/2022 | 117.50p | 118.75p | 115.00p | 117.50p | 1765 |
12/05/2022 | 117.50p | 117.50p | 115.00p | 117.50p | 3064 |
11/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
10/05/2022 | 117.50p | 117.50p | 115.30p | 117.50p | 500 |
09/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
06/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
05/05/2022 | 117.50p | 117.50p | 115.25p | 117.50p | 2500 |
04/05/2022 | 117.50p | 117.50p | 115.51p | 117.50p | 5004 |
03/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
02/05/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
29/04/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
28/04/2022 | 117.50p | 119.49p | 117.50p | 117.50p | 796 |
27/04/2022 | 117.50p | 117.50p | 117.22p | 117.50p | 596 |
26/04/2022 | 117.50p | 120.00p | 117.00p | 117.00p | 25198 |
25/04/2022 | 117.50p | 119.49p | 117.50p | 117.50p | 78 |
22/04/2022 | 122.00p | 123.00p | 116.80p | 117.50p | 32066 |
21/04/2022 | 122.00p | 122.70p | 121.60p | 122.00p | 7076 |
20/04/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
19/04/2022 | 122.50p | 123.00p | 121.55p | 122.00p | 9357 |
18/04/2022 | 123.50p | 128.00p | 122.50p | 122.50p | 19151 |
15/04/2022 | 123.50p | 128.00p | 122.50p | 122.50p | 19151 |
14/04/2022 | 123.50p | 128.00p | 122.50p | 122.50p | 19151 |
13/04/2022 | 118.50p | 125.00p | 118.50p | 123.50p | 12237 |
12/04/2022 | 117.50p | 118.78p | 115.10p | 118.50p | 11879 |
11/04/2022 | 117.50p | 118.78p | 117.50p | 117.50p | 168 |
08/04/2022 | 117.50p | 117.50p | 115.10p | 117.50p | 91 |
07/04/2022 | 117.50p | 119.00p | 115.10p | 117.50p | 2885 |
06/04/2022 | 117.50p | 119.40p | 117.11p | 117.50p | 10061 |
05/04/2022 | 117.50p | 117.50p | 117.00p | 117.50p | 4529 |
04/04/2022 | 112.50p | 120.00p | 110.00p | 117.50p | 36897 |
01/04/2022 | 104.50p | 112.50p | 104.50p | 112.50p | 91957 |
31/03/2022 | 104.50p | 104.50p | 102.51p | 104.50p | 10000 |
30/03/2022 | 102.50p | 105.00p | 102.50p | 104.00p | 2380 |
29/03/2022 | 100.50p | 105.00p | 100.00p | 102.50p | 14358 |
28/03/2022 | 93.50p | 101.00p | 93.50p | 100.50p | 14081 |
25/03/2022 | 88.50p | 95.00p | 88.50p | 93.50p | 19342 |
24/03/2022 | 88.00p | 88.50p | 88.00p | 88.50p | 0 |
23/03/2022 | 87.00p | 88.00p | 87.00p | 88.00p | 0 |
22/03/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
21/03/2022 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
18/03/2022 | 87.00p | 89.00p | 87.00p | 87.00p | 548 |
17/03/2022 | 84.00p | 87.90p | 84.00p | 87.00p | 16710 |
16/03/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 20 |
15/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
14/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
10/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
09/03/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/03/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 1 |
07/03/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 460 |
04/03/2022 | 80.50p | 80.50p | 78.00p | 80.00p | 10250 |
03/03/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 1000 |
02/03/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
01/03/2022 | 81.00p | 81.00p | 78.06p | 80.50p | 4600 |
28/02/2022 | 81.00p | 81.00p | 78.06p | 81.00p | 91 |
25/02/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
24/02/2022 | 83.00p | 83.00p | 80.00p | 81.00p | 6247 |
23/02/2022 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
22/02/2022 | 86.00p | 86.00p | 84.40p | 86.00p | 2109 |
21/02/2022 | 86.00p | 88.64p | 84.00p | 86.00p | 43530 |
18/02/2022 | 86.00p | 87.92p | 84.21p | 86.00p | 13001 |
17/02/2022 | 86.00p | 86.00p | 84.21p | 86.00p | 5200 |
16/02/2022 | 86.00p | 87.00p | 86.00p | 86.00p | 100 |
15/02/2022 | 86.00p | 86.00p | 84.00p | 86.00p | 1400 |
14/02/2022 | 86.00p | 87.00p | 84.00p | 86.00p | 2083 |
11/02/2022 | 84.50p | 86.40p | 84.50p | 86.00p | 25965 |
10/02/2022 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
09/02/2022 | 84.00p | 84.50p | 84.00p | 84.50p | 0 |
08/02/2022 | 84.00p | 84.90p | 84.00p | 84.00p | 45588 |
07/02/2022 | 83.00p | 85.00p | 82.50p | 84.00p | 37031 |
04/02/2022 | 82.00p | 82.00p | 79.00p | 82.00p | 10 |
03/02/2022 | 82.00p | 82.00p | 78.00p | 82.00p | 13711 |
02/02/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
01/02/2022 | 82.00p | 83.80p | 79.00p | 82.00p | 106 |
31/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
28/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/01/2022 | 82.00p | 82.00p | 79.00p | 82.00p | 10 |
26/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
25/01/2022 | 82.00p | 82.00p | 79.00p | 82.00p | 1145 |
24/01/2022 | 82.00p | 82.00p | 79.00p | 82.00p | 3092 |
21/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
20/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
19/01/2022 | 82.50p | 85.00p | 79.00p | 82.00p | 2029 |
18/01/2022 | 82.50p | 82.50p | 80.25p | 82.50p | 9027 |
17/01/2022 | 82.50p | 84.50p | 80.00p | 82.50p | 19338 |
14/01/2022 | 82.50p | 85.00p | 80.00p | 82.50p | 21435 |
13/01/2022 | 77.50p | 82.50p | 75.00p | 82.50p | 14531 |
12/01/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
10/01/2022 | 76.50p | 77.50p | 75.00p | 77.50p | 23502 |
07/01/2022 | 72.50p | 76.50p | 70.25p | 76.50p | 4706 |
06/01/2022 | 72.50p | 74.25p | 70.25p | 72.50p | 1918 |
05/01/2022 | 72.50p | 74.25p | 72.50p | 72.50p | 544 |
04/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
03/01/2022 | 71.00p | 72.50p | 71.00p | 72.50p | 2593 |
31/12/2021 | 71.00p | 72.50p | 71.00p | 72.50p | 2593 |
30/12/2021 | 71.00p | 71.30p | 70.10p | 71.00p | 1252 |
29/12/2021 | 71.00p | 71.30p | 71.00p | 71.00p | 1250 |
28/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
27/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
24/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
23/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
22/12/2021 | 71.00p | 71.30p | 71.00p | 71.00p | 4500 |
21/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
20/12/2021 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
17/12/2021 | 72.50p | 75.00p | 70.00p | 71.00p | 903 |
16/12/2021 | 72.50p | 72.50p | 70.26p | 72.50p | 1000 |
15/12/2021 | 75.50p | 75.50p | 72.50p | 72.50p | 5000 |
14/12/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
13/12/2021 | 75.50p | 75.90p | 73.00p | 75.50p | 37120 |
10/12/2021 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
09/12/2021 | 75.50p | 75.50p | 74.00p | 75.50p | 480 |
08/12/2021 | 75.50p | 75.50p | 73.21p | 75.50p | 700 |
07/12/2021 | 75.50p | 75.50p | 73.21p | 75.50p | 6059 |
06/12/2021 | 72.50p | 75.50p | 72.50p | 75.50p | 3023 |
03/12/2021 | 72.50p | 75.00p | 72.50p | 72.50p | 50000 |
02/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
01/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
30/11/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
29/11/2021 | 72.50p | 74.90p | 72.50p | 72.50p | 667 |
26/11/2021 | 75.50p | 77.75p | 72.50p | 72.50p | 22130 |
25/11/2021 | 75.50p | 78.00p | 74.75p | 75.50p | 18046 |
24/11/2021 | 72.50p | 75.55p | 72.50p | 75.50p | 5266 |
23/11/2021 | 72.50p | 74.75p | 72.50p | 72.50p | 18212 |
22/11/2021 | 72.50p | 72.50p | 70.75p | 72.50p | 2000 |
19/11/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
18/11/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
17/11/2021 | 72.50p | 72.50p | 70.55p | 72.50p | 4805 |
16/11/2021 | 72.50p | 72.50p | 70.55p | 72.50p | 1703 |
15/11/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
12/11/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
11/11/2021 | 72.50p | 72.50p | 70.55p | 72.50p | 1200 |
10/11/2021 | 72.50p | 72.50p | 70.54p | 72.50p | 2000 |
09/11/2021 | 73.50p | 73.50p | 72.00p | 72.50p | 34448 |
08/11/2021 | 73.50p | 75.00p | 72.30p | 73.50p | 13747 |
05/11/2021 | 72.50p | 75.00p | 72.25p | 73.50p | 5580 |
*Close Price adjusted for both dividends and splits