Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 104.50p | 105.40p | 103.00p | 105.00p | 50141 |
17/07/2023 | 104.50p | 106.00p | 103.00p | 104.50p | 19887 |
14/07/2023 | 110.50p | 110.50p | 102.00p | 104.50p | 283668 |
13/07/2023 | 109.50p | 110.70p | 107.55p | 109.50p | 58023 |
12/07/2023 | 114.50p | 114.50p | 108.25p | 109.50p | 90089 |
11/07/2023 | 114.50p | 114.50p | 112.05p | 114.50p | 33050 |
10/07/2023 | 114.50p | 116.70p | 111.30p | 114.50p | 76588 |
07/07/2023 | 115.50p | 117.00p | 114.18p | 115.50p | 23491 |
06/07/2023 | 122.50p | 122.50p | 113.00p | 115.50p | 1715219 |
05/07/2023 | 122.00p | 122.00p | 120.25p | 122.00p | 2841 |
04/07/2023 | 122.00p | 122.00p | 120.00p | 122.00p | 20912 |
03/07/2023 | 123.00p | 125.00p | 121.00p | 123.00p | 24626 |
30/06/2023 | 122.00p | 123.56p | 121.10p | 123.00p | 62946 |
29/06/2023 | 122.00p | 122.30p | 121.85p | 122.00p | 27538 |
28/06/2023 | 122.00p | 122.28p | 121.60p | 122.00p | 132122 |
27/06/2023 | 122.00p | 123.00p | 121.00p | 122.00p | 41365 |
26/06/2023 | 123.50p | 126.00p | 121.33p | 122.00p | 90931 |
23/06/2023 | 124.00p | 125.00p | 122.00p | 124.00p | 32599 |
22/06/2023 | 124.00p | 125.40p | 123.00p | 124.00p | 58304 |
21/06/2023 | 124.00p | 125.60p | 123.88p | 124.00p | 12036 |
20/06/2023 | 123.50p | 125.95p | 121.00p | 124.00p | 173650 |
19/06/2023 | 123.50p | 125.50p | 123.20p | 123.50p | 11614 |
16/06/2023 | 123.00p | 124.44p | 122.77p | 123.50p | 44368 |
15/06/2023 | 123.00p | 125.00p | 122.61p | 123.00p | 34008 |
14/06/2023 | 123.00p | 124.60p | 120.00p | 123.00p | 40862 |
13/06/2023 | 122.00p | 123.00p | 121.16p | 122.00p | 29527 |
12/06/2023 | 122.00p | 122.89p | 120.00p | 121.00p | 105129 |
09/06/2023 | 123.00p | 123.00p | 121.00p | 122.00p | 17204 |
08/06/2023 | 126.00p | 126.00p | 121.75p | 123.00p | 38626 |
07/06/2023 | 126.00p | 126.00p | 124.00p | 126.00p | 17509 |
06/06/2023 | 127.00p | 127.00p | 124.80p | 126.00p | 13144 |
05/06/2023 | 127.00p | 127.40p | 126.00p | 127.00p | 12007 |
02/06/2023 | 127.00p | 128.00p | 127.00p | 127.00p | 1696 |
01/06/2023 | 127.00p | 128.00p | 126.10p | 127.00p | 28076 |
31/05/2023 | 126.00p | 128.00p | 124.00p | 127.00p | 185518 |
30/05/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 14782 |
26/05/2023 | 125.50p | 128.00p | 123.00p | 126.00p | 52075 |
25/05/2023 | 125.00p | 127.35p | 123.00p | 125.50p | 76879 |
24/05/2023 | 125.00p | 125.00p | 122.00p | 125.00p | 62291 |
23/05/2023 | 125.00p | 125.00p | 122.00p | 123.50p | 14397 |
22/05/2023 | 125.00p | 126.55p | 123.22p | 125.00p | 24417 |
19/05/2023 | 122.50p | 128.00p | 120.33p | 124.50p | 102880 |
18/05/2023 | 122.50p | 122.50p | 119.10p | 120.50p | 18285 |
17/05/2023 | 124.00p | 124.14p | 120.10p | 122.50p | 38605 |
16/05/2023 | 125.50p | 129.00p | 122.00p | 123.00p | 68688 |
15/05/2023 | 125.50p | 126.00p | 123.05p | 126.00p | 56558 |
12/05/2023 | 125.50p | 128.70p | 122.00p | 125.50p | 43368 |
11/05/2023 | 124.50p | 128.70p | 122.00p | 125.50p | 24311 |
10/05/2023 | 117.00p | 126.90p | 117.00p | 124.50p | 195758 |
09/05/2023 | 117.50p | 118.40p | 115.08p | 117.00p | 108991 |
05/05/2023 | 117.50p | 118.40p | 115.93p | 117.50p | 141147 |
04/05/2023 | 117.50p | 118.50p | 116.00p | 117.50p | 54839 |
03/05/2023 | 117.50p | 119.00p | 116.00p | 117.50p | 44595 |
02/05/2023 | 116.50p | 119.00p | 115.48p | 117.50p | 105938 |
28/04/2023 | 114.50p | 117.85p | 114.00p | 116.00p | 171388 |
27/04/2023 | 114.50p | 114.50p | 114.12p | 114.50p | 4633 |
26/04/2023 | 114.50p | 114.50p | 114.22p | 114.50p | 1187 |
25/04/2023 | 114.50p | 115.00p | 113.61p | 114.50p | 16805 |
24/04/2023 | 116.00p | 116.00p | 113.50p | 114.50p | 38148 |
21/04/2023 | 116.00p | 118.00p | 115.33p | 116.00p | 94568 |
20/04/2023 | 116.00p | 117.00p | 114.44p | 116.00p | 18096 |
19/04/2023 | 116.00p | 118.00p | 114.24p | 116.00p | 66991 |
18/04/2023 | 116.00p | 118.00p | 114.00p | 116.00p | 22744 |
17/04/2023 | 116.00p | 116.85p | 114.00p | 114.00p | 23987 |
14/04/2023 | 114.50p | 118.00p | 113.52p | 114.00p | 128697 |
13/04/2023 | 114.50p | 116.16p | 111.61p | 114.50p | 260979 |
12/04/2023 | 113.50p | 116.00p | 111.71p | 114.50p | 65647 |
11/04/2023 | 115.50p | 115.50p | 110.16p | 112.50p | 157184 |
06/04/2023 | 115.50p | 115.50p | 115.04p | 115.50p | 16602 |
05/04/2023 | 115.50p | 116.00p | 115.00p | 116.00p | 156532 |
04/04/2023 | 117.50p | 118.00p | 115.00p | 115.50p | 152216 |
03/04/2023 | 118.50p | 119.00p | 117.00p | 117.50p | 16732 |
31/03/2023 | 118.50p | 120.00p | 117.56p | 118.50p | 14469 |
30/03/2023 | 118.50p | 120.00p | 117.00p | 118.00p | 28643 |
29/03/2023 | 118.00p | 120.00p | 117.00p | 118.50p | 9952 |
28/03/2023 | 118.50p | 120.00p | 117.00p | 118.00p | 34239 |
27/03/2023 | 120.00p | 120.00p | 117.00p | 118.50p | 145943 |
24/03/2023 | 122.50p | 122.50p | 118.00p | 120.00p | 67038 |
23/03/2023 | 122.50p | 122.50p | 120.00p | 122.50p | 5553 |
22/03/2023 | 122.50p | 122.50p | 120.00p | 120.00p | 12185 |
21/03/2023 | 122.75p | 125.00p | 120.00p | 122.50p | 44248 |
20/03/2023 | 121.50p | 123.52p | 118.00p | 122.75p | 49916 |
17/03/2023 | 122.50p | 124.92p | 121.00p | 121.00p | 17998 |
16/03/2023 | 120.50p | 123.94p | 120.16p | 122.50p | 39791 |
15/03/2023 | 131.00p | 131.00p | 119.00p | 120.50p | 296162 |
14/03/2023 | 130.50p | 134.00p | 126.00p | 128.00p | 78672 |
13/03/2023 | 128.00p | 135.00p | 126.00p | 130.00p | 155529 |
10/03/2023 | 128.50p | 130.00p | 126.00p | 127.00p | 86859 |
09/03/2023 | 132.00p | 134.00p | 127.15p | 128.50p | 79897 |
08/03/2023 | 138.50p | 140.00p | 130.48p | 132.00p | 176583 |
07/03/2023 | 140.00p | 143.49p | 136.75p | 138.50p | 177494 |
06/03/2023 | 133.00p | 143.00p | 131.85p | 142.00p | 318343 |
03/03/2023 | 127.50p | 135.00p | 126.16p | 132.00p | 427747 |
02/03/2023 | 122.00p | 129.00p | 119.87p | 126.00p | 419320 |
01/03/2023 | 123.00p | 124.00p | 122.00p | 123.00p | 68984 |
28/02/2023 | 125.00p | 128.00p | 122.00p | 123.00p | 59637 |
27/02/2023 | 125.50p | 128.00p | 122.00p | 125.50p | 192500 |
24/02/2023 | 123.00p | 130.00p | 122.00p | 124.50p | 521184 |
23/02/2023 | 115.50p | 116.82p | 114.00p | 115.50p | 20555 |
22/02/2023 | 120.50p | 120.50p | 113.55p | 115.00p | 104069 |
21/02/2023 | 122.00p | 123.00p | 120.00p | 121.50p | 77991 |
20/02/2023 | 118.50p | 125.12p | 118.50p | 123.00p | 166443 |
17/02/2023 | 117.50p | 120.16p | 117.00p | 119.50p | 78746 |
16/02/2023 | 116.50p | 120.00p | 115.00p | 117.50p | 54622 |
15/02/2023 | 116.50p | 117.00p | 115.00p | 115.50p | 85008 |
14/02/2023 | 117.50p | 117.50p | 116.35p | 116.50p | 47562 |
13/02/2023 | 117.50p | 118.94p | 116.00p | 117.50p | 28202 |
10/02/2023 | 117.50p | 118.92p | 115.95p | 117.50p | 43561 |
09/02/2023 | 119.50p | 119.50p | 115.75p | 117.50p | 55840 |
08/02/2023 | 122.50p | 122.50p | 119.00p | 119.50p | 72305 |
07/02/2023 | 122.50p | 125.00p | 120.00p | 122.50p | 147785 |
06/02/2023 | 123.50p | 124.00p | 119.55p | 122.50p | 95543 |
03/02/2023 | 134.00p | 134.00p | 118.10p | 123.50p | 246730 |
02/02/2023 | 133.00p | 134.00p | 131.00p | 132.00p | 15674 |
01/02/2023 | 134.00p | 135.00p | 131.08p | 133.00p | 92390 |
31/01/2023 | 135.00p | 141.40p | 132.00p | 134.00p | 197927 |
30/01/2023 | 127.50p | 136.00p | 127.50p | 135.00p | 311408 |
27/01/2023 | 119.00p | 130.00p | 118.12p | 125.00p | 412622 |
26/01/2023 | 115.50p | 120.00p | 113.00p | 119.00p | 201830 |
25/01/2023 | 116.00p | 117.00p | 111.82p | 116.50p | 115816 |
24/01/2023 | 115.50p | 116.00p | 114.02p | 115.00p | 51690 |
23/01/2023 | 113.00p | 117.00p | 113.00p | 115.50p | 247334 |
20/01/2023 | 112.50p | 115.00p | 110.00p | 113.00p | 67075 |
19/01/2023 | 112.50p | 115.23p | 112.50p | 115.00p | 43913 |
18/01/2023 | 111.50p | 114.90p | 111.33p | 113.00p | 49548 |
17/01/2023 | 108.00p | 112.80p | 108.00p | 110.00p | 72055 |
16/01/2023 | 112.50p | 114.62p | 105.00p | 108.00p | 204998 |
13/01/2023 | 111.00p | 115.57p | 109.00p | 115.00p | 167184 |
12/01/2023 | 106.50p | 114.00p | 106.50p | 111.00p | 175559 |
11/01/2023 | 103.50p | 108.00p | 103.50p | 106.50p | 51452 |
10/01/2023 | 103.50p | 104.00p | 99.60p | 103.50p | 80424 |
09/01/2023 | 102.50p | 105.00p | 102.00p | 103.50p | 47574 |
06/01/2023 | 101.00p | 105.00p | 101.00p | 103.50p | 71854 |
05/01/2023 | 98.50p | 101.96p | 98.00p | 101.00p | 94560 |
04/01/2023 | 98.50p | 100.00p | 97.00p | 98.50p | 26034 |
03/01/2023 | 97.00p | 100.00p | 95.00p | 98.50p | 98904 |
30/12/2022 | 96.00p | 99.00p | 95.62p | 97.00p | 35178 |
29/12/2022 | 94.00p | 98.00p | 93.00p | 96.00p | 58094 |
28/12/2022 | 94.00p | 94.76p | 93.00p | 93.00p | 11798 |
23/12/2022 | 94.00p | 94.70p | 93.00p | 94.00p | 10214 |
22/12/2022 | 96.50p | 96.50p | 93.00p | 95.40p | 36801 |
21/12/2022 | 98.50p | 98.50p | 95.00p | 96.50p | 97477 |
20/12/2022 | 98.50p | 98.64p | 98.50p | 98.50p | 0 |
19/12/2022 | 98.50p | 100.00p | 98.50p | 98.50p | 1007 |
16/12/2022 | 98.50p | 98.79p | 97.00p | 98.50p | 45130 |
15/12/2022 | 100.00p | 101.70p | 95.50p | 98.50p | 84516 |
14/12/2022 | 100.00p | 100.00p | 98.00p | 100.00p | 10324 |
13/12/2022 | 111.50p | 111.50p | 96.60p | 100.50p | 250908 |
12/12/2022 | 112.00p | 112.00p | 109.10p | 111.50p | 42093 |
09/12/2022 | 112.00p | 112.00p | 111.00p | 112.00p | 12763 |
08/12/2022 | 114.00p | 117.00p | 110.00p | 112.00p | 53956 |
07/12/2022 | 114.00p | 116.60p | 113.50p | 114.00p | 28574 |
06/12/2022 | 115.50p | 117.00p | 113.46p | 115.00p | 137430 |
05/12/2022 | 115.50p | 116.70p | 114.30p | 115.50p | 9995 |
02/12/2022 | 115.00p | 116.35p | 114.72p | 115.00p | 72254 |
01/12/2022 | 114.50p | 116.50p | 113.75p | 114.00p | 88691 |
30/11/2022 | 114.50p | 116.99p | 112.00p | 114.50p | 94974 |
29/11/2022 | 114.00p | 117.00p | 111.00p | 114.00p | 255038 |
28/11/2022 | 115.00p | 115.00p | 111.00p | 114.00p | 22642 |
25/11/2022 | 115.00p | 115.50p | 113.00p | 115.00p | 23687 |
24/11/2022 | 115.00p | 115.80p | 113.25p | 115.00p | 51720 |
23/11/2022 | 115.00p | 116.00p | 114.60p | 115.00p | 38000 |
22/11/2022 | 114.00p | 115.00p | 114.00p | 115.00p | 11250 |
21/11/2022 | 114.00p | 116.88p | 112.60p | 114.00p | 178564 |
18/11/2022 | 114.00p | 115.50p | 113.31p | 114.00p | 19226 |
17/11/2022 | 113.00p | 116.00p | 112.50p | 115.00p | 65540 |
16/11/2022 | 113.00p | 113.00p | 111.00p | 113.00p | 338791 |
15/11/2022 | 115.00p | 116.00p | 111.00p | 113.00p | 126453 |
14/11/2022 | 115.50p | 119.08p | 114.00p | 115.00p | 202500 |
11/11/2022 | 110.50p | 117.00p | 108.75p | 114.50p | 242132 |
10/11/2022 | 104.50p | 112.45p | 103.25p | 110.50p | 230736 |
09/11/2022 | 103.00p | 106.75p | 102.00p | 104.50p | 82993 |
08/11/2022 | 103.00p | 104.90p | 100.00p | 101.00p | 61061 |
07/11/2022 | 98.00p | 105.00p | 97.40p | 102.50p | 257911 |
04/11/2022 | 98.00p | 98.30p | 98.00p | 98.00p | 20000 |
03/11/2022 | 97.00p | 98.00p | 95.00p | 98.00p | 65646 |
02/11/2022 | 97.00p | 97.00p | 95.00p | 97.00p | 3151 |
01/11/2022 | 97.00p | 97.00p | 95.04p | 97.00p | 18808 |
31/10/2022 | 98.00p | 98.00p | 96.00p | 98.00p | 17462 |
28/10/2022 | 98.00p | 98.00p | 95.50p | 98.00p | 8127 |
27/10/2022 | 98.00p | 99.00p | 96.00p | 98.00p | 5746 |
26/10/2022 | 98.00p | 98.50p | 95.50p | 98.00p | 23217 |
25/10/2022 | 97.50p | 98.00p | 96.00p | 98.00p | 5419 |
24/10/2022 | 97.50p | 98.00p | 96.00p | 97.50p | 7662 |
21/10/2022 | 97.50p | 97.90p | 97.00p | 97.00p | 12220 |
20/10/2022 | 97.50p | 98.00p | 96.00p | 97.50p | 8649 |
19/10/2022 | 98.00p | 98.30p | 96.00p | 97.50p | 14766 |
18/10/2022 | 100.00p | 100.00p | 96.00p | 98.00p | 25263 |
17/10/2022 | 102.00p | 102.00p | 98.00p | 100.00p | 9511 |
14/10/2022 | 102.00p | 102.00p | 99.00p | 102.00p | 9370 |
13/10/2022 | 102.00p | 103.50p | 99.00p | 102.00p | 35481 |
12/10/2022 | 102.00p | 102.00p | 99.00p | 102.00p | 11102 |
11/10/2022 | 102.50p | 102.50p | 98.00p | 99.00p | 20789 |
10/10/2022 | 102.50p | 102.50p | 100.00p | 102.50p | 26172 |
07/10/2022 | 101.50p | 104.00p | 100.00p | 102.50p | 42006 |
06/10/2022 | 102.50p | 103.25p | 99.60p | 101.50p | 11328 |
05/10/2022 | 105.00p | 105.00p | 100.00p | 102.00p | 35566 |
04/10/2022 | 98.00p | 107.36p | 98.00p | 103.00p | 120054 |
03/10/2022 | 97.50p | 99.00p | 95.00p | 95.00p | 107166 |
30/09/2022 | 105.00p | 105.00p | 96.00p | 97.50p | 114431 |
*Close Price adjusted for both dividends and splits