Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 102.00p | 105.00p | 100.10p | 102.00p | 94253 |
20/07/2023 | 104.00p | 104.80p | 100.60p | 102.00p | 24140 |
19/07/2023 | 105.00p | 107.00p | 103.00p | 105.00p | 26369 |
18/07/2023 | 106.50p | 107.00p | 105.00p | 106.00p | 53492 |
17/07/2023 | 107.50p | 109.98p | 105.00p | 105.00p | 9562 |
14/07/2023 | 107.50p | 111.20p | 105.02p | 107.50p | 35456 |
13/07/2023 | 107.50p | 109.95p | 106.60p | 107.50p | 838 |
12/07/2023 | 105.50p | 110.00p | 105.50p | 107.50p | 56304 |
11/07/2023 | 109.50p | 110.50p | 105.10p | 105.50p | 36364 |
10/07/2023 | 111.00p | 114.00p | 107.08p | 109.50p | 76260 |
07/07/2023 | 110.00p | 111.50p | 107.00p | 111.00p | 138407 |
06/07/2023 | 111.50p | 112.00p | 108.25p | 112.00p | 13436 |
05/07/2023 | 111.50p | 113.00p | 110.15p | 111.50p | 45818 |
04/07/2023 | 112.50p | 113.00p | 111.50p | 111.50p | 1596 |
03/07/2023 | 113.00p | 114.00p | 111.00p | 112.50p | 19663 |
30/06/2023 | 113.50p | 122.00p | 113.00p | 113.00p | 29362 |
29/06/2023 | 116.00p | 116.00p | 113.00p | 113.50p | 11675 |
28/06/2023 | 120.50p | 120.50p | 115.50p | 115.50p | 48499 |
27/06/2023 | 120.50p | 122.00p | 119.02p | 120.50p | 23503 |
26/06/2023 | 117.50p | 122.00p | 117.50p | 120.50p | 211482 |
23/06/2023 | 117.50p | 119.50p | 116.25p | 117.50p | 12244 |
22/06/2023 | 117.50p | 120.06p | 117.50p | 117.50p | 200445 |
21/06/2023 | 117.50p | 122.50p | 115.10p | 117.50p | 30561 |
20/06/2023 | 118.00p | 120.00p | 116.70p | 117.50p | 52366 |
19/06/2023 | 117.00p | 120.00p | 116.00p | 118.00p | 951720 |
16/06/2023 | 112.00p | 118.00p | 111.26p | 116.00p | 59973 |
15/06/2023 | 112.00p | 114.00p | 111.20p | 112.00p | 22275 |
14/06/2023 | 110.00p | 112.00p | 109.10p | 112.00p | 31231 |
13/06/2023 | 109.50p | 110.70p | 108.50p | 110.00p | 41239 |
12/06/2023 | 111.00p | 111.00p | 109.00p | 109.50p | 77388 |
09/06/2023 | 112.50p | 115.00p | 110.00p | 111.00p | 19396 |
08/06/2023 | 113.50p | 114.50p | 111.30p | 112.50p | 3229 |
07/06/2023 | 113.50p | 115.40p | 113.50p | 113.50p | 520 |
06/06/2023 | 114.50p | 115.44p | 112.00p | 113.50p | 32125 |
05/06/2023 | 116.00p | 116.00p | 114.00p | 115.50p | 7400 |
02/06/2023 | 117.50p | 117.50p | 115.00p | 116.00p | 2500 |
01/06/2023 | 118.00p | 122.50p | 116.00p | 117.50p | 2489 |
31/05/2023 | 118.00p | 118.00p | 116.02p | 118.00p | 40525 |
30/05/2023 | 118.00p | 118.25p | 118.00p | 118.00p | 5017 |
26/05/2023 | 118.00p | 118.35p | 116.20p | 118.00p | 10213 |
25/05/2023 | 118.00p | 118.00p | 116.20p | 118.00p | 5000 |
24/05/2023 | 118.00p | 118.50p | 116.00p | 118.00p | 8623 |
23/05/2023 | 118.50p | 118.50p | 116.50p | 118.00p | 9169 |
22/05/2023 | 118.50p | 120.00p | 116.00p | 118.50p | 44936 |
19/05/2023 | 118.50p | 119.84p | 116.00p | 118.50p | 1595 |
18/05/2023 | 120.50p | 121.00p | 116.00p | 118.50p | 33271 |
17/05/2023 | 122.50p | 124.00p | 120.00p | 121.00p | 24194 |
16/05/2023 | 122.50p | 124.80p | 121.00p | 122.50p | 1065720 |
15/05/2023 | 122.50p | 123.90p | 122.50p | 122.50p | 2000 |
12/05/2023 | 122.50p | 124.00p | 122.50p | 122.50p | 6990 |
11/05/2023 | 117.50p | 123.10p | 117.10p | 122.50p | 78691 |
10/05/2023 | 114.00p | 118.00p | 114.00p | 117.50p | 110915 |
09/05/2023 | 114.50p | 114.50p | 112.10p | 113.50p | 18291 |
05/05/2023 | 114.50p | 114.50p | 113.00p | 114.50p | 2750 |
04/05/2023 | 114.50p | 114.50p | 112.25p | 114.50p | 1800 |
03/05/2023 | 112.50p | 114.00p | 112.02p | 113.50p | 11734 |
02/05/2023 | 113.50p | 117.50p | 112.00p | 112.50p | 35407 |
28/04/2023 | 114.00p | 114.00p | 113.00p | 113.50p | 16383 |
27/04/2023 | 114.00p | 114.85p | 110.50p | 114.00p | 10507 |
26/04/2023 | 117.50p | 117.84p | 113.00p | 114.00p | 31896 |
25/04/2023 | 117.50p | 118.50p | 115.75p | 117.50p | 5845 |
24/04/2023 | 115.00p | 117.50p | 115.00p | 117.50p | 27096 |
21/04/2023 | 118.50p | 118.50p | 113.20p | 115.00p | 61287 |
20/04/2023 | 122.50p | 122.50p | 117.00p | 118.50p | 48855 |
19/04/2023 | 125.00p | 125.00p | 119.00p | 122.50p | 29901 |
18/04/2023 | 124.00p | 126.00p | 123.00p | 125.00p | 4788 |
17/04/2023 | 128.00p | 130.00p | 122.50p | 124.00p | 42085 |
14/04/2023 | 129.00p | 129.84p | 126.06p | 128.00p | 7115 |
13/04/2023 | 131.50p | 132.00p | 126.55p | 129.00p | 5683 |
12/04/2023 | 132.00p | 134.00p | 128.00p | 131.50p | 24637 |
11/04/2023 | 127.50p | 133.80p | 126.00p | 132.00p | 64879 |
06/04/2023 | 127.50p | 130.00p | 126.00p | 127.50p | 33888 |
05/04/2023 | 128.50p | 132.00p | 126.00p | 127.50p | 58357 |
04/04/2023 | 128.50p | 129.90p | 128.50p | 128.50p | 2304 |
03/04/2023 | 126.00p | 129.90p | 125.00p | 128.50p | 395607 |
31/03/2023 | 127.50p | 128.00p | 126.00p | 126.50p | 102435 |
30/03/2023 | 127.50p | 128.00p | 126.00p | 127.50p | 38414 |
29/03/2023 | 129.00p | 132.00p | 126.00p | 127.50p | 50160 |
28/03/2023 | 128.00p | 135.00p | 126.00p | 129.00p | 49502 |
27/03/2023 | 122.50p | 128.90p | 122.45p | 128.00p | 668772 |
24/03/2023 | 122.00p | 124.00p | 119.00p | 122.50p | 35992 |
23/03/2023 | 118.50p | 125.00p | 118.50p | 122.00p | 62349 |
22/03/2023 | 119.50p | 120.00p | 117.00p | 118.50p | 88895 |
21/03/2023 | 124.50p | 124.75p | 117.20p | 120.00p | 82297 |
20/03/2023 | 127.50p | 128.00p | 124.00p | 124.00p | 65588 |
17/03/2023 | 128.50p | 128.50p | 125.00p | 128.00p | 75128 |
16/03/2023 | 127.50p | 132.00p | 125.03p | 128.50p | 15922 |
15/03/2023 | 130.50p | 132.99p | 126.20p | 127.50p | 41181 |
14/03/2023 | 130.50p | 134.00p | 128.00p | 129.00p | 126429 |
13/03/2023 | 141.00p | 142.00p | 130.00p | 132.00p | 63653 |
10/03/2023 | 141.50p | 144.89p | 137.00p | 140.00p | 10163 |
09/03/2023 | 146.50p | 146.50p | 141.41p | 142.00p | 36824 |
08/03/2023 | 148.50p | 150.00p | 145.05p | 146.50p | 23790 |
07/03/2023 | 148.50p | 150.75p | 146.55p | 148.50p | 13597 |
06/03/2023 | 148.50p | 152.00p | 147.00p | 148.50p | 12768 |
03/03/2023 | 147.50p | 152.00p | 147.00p | 148.50p | 221058 |
02/03/2023 | 146.00p | 148.00p | 144.00p | 146.00p | 28927 |
01/03/2023 | 145.00p | 149.00p | 145.00p | 146.00p | 219010 |
28/02/2023 | 146.00p | 148.00p | 144.25p | 145.00p | 353216 |
27/02/2023 | 145.00p | 147.50p | 142.00p | 142.00p | 281934 |
24/02/2023 | 142.50p | 142.50p | 140.00p | 142.50p | 1954 |
23/02/2023 | 142.50p | 142.50p | 142.50p | 142.50p | 25000 |
22/02/2023 | 142.50p | 142.50p | 141.70p | 142.50p | 7364 |
21/02/2023 | 142.50p | 142.50p | 140.25p | 142.50p | 359 |
20/02/2023 | 142.50p | 142.50p | 141.70p | 142.50p | 535 |
17/02/2023 | 142.50p | 144.97p | 141.60p | 142.50p | 31718 |
16/02/2023 | 142.50p | 144.97p | 141.57p | 142.50p | 3836 |
15/02/2023 | 144.00p | 144.98p | 141.56p | 142.50p | 2493 |
14/02/2023 | 144.00p | 144.00p | 141.08p | 144.00p | 0 |
13/02/2023 | 146.00p | 148.00p | 140.00p | 144.00p | 12724 |
10/02/2023 | 147.50p | 149.00p | 145.40p | 147.50p | 21458 |
09/02/2023 | 147.50p | 150.00p | 145.30p | 147.50p | 108677 |
08/02/2023 | 147.50p | 150.00p | 145.15p | 147.50p | 62303 |
07/02/2023 | 147.50p | 147.50p | 145.12p | 147.50p | 9 |
06/02/2023 | 147.50p | 149.00p | 145.05p | 147.50p | 2436 |
03/02/2023 | 147.50p | 148.45p | 145.00p | 148.00p | 46229 |
02/02/2023 | 147.50p | 147.50p | 145.02p | 147.50p | 40 |
01/02/2023 | 146.50p | 149.90p | 146.02p | 148.00p | 46985 |
31/01/2023 | 142.00p | 150.00p | 142.00p | 146.50p | 36416 |
30/01/2023 | 149.00p | 150.00p | 142.00p | 142.00p | 45309 |
27/01/2023 | 147.50p | 149.00p | 146.00p | 149.00p | 15918 |
26/01/2023 | 130.50p | 148.00p | 130.50p | 146.50p | 153600 |
25/01/2023 | 131.50p | 133.00p | 127.00p | 131.50p | 4725 |
24/01/2023 | 132.00p | 132.00p | 130.00p | 131.50p | 8835 |
23/01/2023 | 132.00p | 132.00p | 130.00p | 132.00p | 11475 |
20/01/2023 | 131.00p | 132.50p | 129.25p | 132.00p | 12251 |
19/01/2023 | 128.00p | 129.00p | 126.70p | 128.00p | 8000 |
18/01/2023 | 130.00p | 130.00p | 126.50p | 128.00p | 30639 |
17/01/2023 | 130.00p | 132.08p | 126.00p | 130.00p | 104752 |
16/01/2023 | 132.00p | 132.00p | 126.00p | 130.00p | 81655 |
13/01/2023 | 132.00p | 133.00p | 130.00p | 132.00p | 28602 |
12/01/2023 | 132.00p | 132.00p | 130.00p | 132.00p | 27230 |
11/01/2023 | 132.00p | 133.50p | 130.25p | 132.00p | 34575 |
10/01/2023 | 132.00p | 132.00p | 130.00p | 132.00p | 54100 |
09/01/2023 | 132.00p | 134.00p | 130.00p | 132.00p | 16780 |
06/01/2023 | 126.00p | 134.00p | 125.25p | 130.50p | 65013 |
05/01/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 4973 |
04/01/2023 | 127.50p | 127.50p | 125.00p | 126.00p | 32986 |
03/01/2023 | 136.00p | 136.92p | 125.00p | 128.00p | 71048 |
30/12/2022 | 136.50p | 136.50p | 135.00p | 136.00p | 3526 |
29/12/2022 | 137.50p | 137.50p | 135.02p | 136.50p | 14454 |
28/12/2022 | 139.00p | 139.00p | 135.02p | 137.50p | 4988 |
23/12/2022 | 137.00p | 140.50p | 136.00p | 139.00p | 3378 |
22/12/2022 | 141.50p | 141.50p | 137.00p | 137.00p | 18019 |
21/12/2022 | 141.50p | 143.00p | 141.50p | 141.50p | 9270 |
20/12/2022 | 141.50p | 143.46p | 141.50p | 141.50p | 0 |
19/12/2022 | 141.50p | 142.25p | 140.09p | 141.50p | 11620 |
16/12/2022 | 146.00p | 146.00p | 139.00p | 143.00p | 39631 |
15/12/2022 | 147.00p | 147.00p | 146.00p | 146.00p | 4719 |
14/12/2022 | 145.00p | 148.00p | 145.00p | 147.00p | 16701 |
13/12/2022 | 150.00p | 150.00p | 145.00p | 146.00p | 16866 |
12/12/2022 | 151.50p | 155.00p | 146.50p | 150.00p | 9400 |
09/12/2022 | 151.50p | 155.00p | 148.00p | 151.50p | 57088 |
08/12/2022 | 151.50p | 153.80p | 148.00p | 151.50p | 19194 |
07/12/2022 | 151.50p | 153.96p | 151.50p | 151.50p | 0 |
06/12/2022 | 149.00p | 155.00p | 148.00p | 151.50p | 84400 |
05/12/2022 | 143.50p | 150.00p | 143.50p | 149.50p | 82947 |
02/12/2022 | 143.50p | 144.50p | 143.25p | 143.50p | 7381 |
01/12/2022 | 143.00p | 148.00p | 143.00p | 143.50p | 21784 |
30/11/2022 | 142.50p | 146.00p | 142.50p | 143.00p | 56389 |
29/11/2022 | 142.50p | 144.99p | 142.50p | 142.50p | 2391 |
28/11/2022 | 141.50p | 144.40p | 138.00p | 142.50p | 7350 |
25/11/2022 | 138.00p | 141.50p | 138.00p | 141.50p | 12175 |
24/11/2022 | 139.00p | 139.98p | 136.64p | 138.00p | 900 |
23/11/2022 | 139.00p | 141.91p | 136.96p | 139.00p | 2003 |
22/11/2022 | 139.00p | 141.10p | 136.90p | 139.00p | 11602 |
21/11/2022 | 141.50p | 141.50p | 136.00p | 139.00p | 13414 |
18/11/2022 | 141.50p | 143.00p | 140.00p | 141.50p | 8941 |
17/11/2022 | 143.50p | 145.60p | 140.00p | 141.50p | 9343 |
16/11/2022 | 143.50p | 146.00p | 141.12p | 143.50p | 8510 |
15/11/2022 | 149.00p | 149.00p | 140.00p | 143.50p | 45701 |
14/11/2022 | 150.50p | 152.00p | 146.55p | 149.00p | 14636 |
11/11/2022 | 149.00p | 152.50p | 146.95p | 150.50p | 24142 |
10/11/2022 | 149.00p | 153.00p | 149.00p | 149.00p | 1672 |
09/11/2022 | 144.00p | 152.00p | 143.00p | 149.00p | 69927 |
08/11/2022 | 147.00p | 147.00p | 142.00p | 144.00p | 26008 |
07/11/2022 | 147.00p | 147.00p | 144.02p | 147.00p | 1526 |
04/11/2022 | 145.00p | 148.40p | 144.00p | 147.00p | 14500 |
03/11/2022 | 148.50p | 148.50p | 144.03p | 145.00p | 16487 |
02/11/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 674 |
01/11/2022 | 148.50p | 152.00p | 145.70p | 148.50p | 18101 |
31/10/2022 | 147.00p | 152.00p | 147.00p | 148.50p | 26957 |
28/10/2022 | 147.00p | 149.40p | 144.78p | 147.00p | 6185 |
27/10/2022 | 147.00p | 150.00p | 146.00p | 147.00p | 2745 |
26/10/2022 | 147.00p | 147.40p | 147.00p | 147.00p | 1760 |
25/10/2022 | 147.00p | 147.50p | 145.25p | 147.00p | 6000 |
24/10/2022 | 143.50p | 148.00p | 143.50p | 147.00p | 31675 |
21/10/2022 | 144.00p | 147.31p | 141.72p | 143.50p | 13006 |
20/10/2022 | 142.50p | 144.00p | 141.00p | 144.00p | 1280629 |
19/10/2022 | 142.50p | 142.50p | 139.00p | 142.50p | 122 |
18/10/2022 | 143.50p | 143.50p | 140.00p | 142.50p | 38393 |
17/10/2022 | 143.50p | 145.00p | 142.00p | 143.50p | 8221 |
14/10/2022 | 140.50p | 144.55p | 140.50p | 143.50p | 51616 |
13/10/2022 | 141.00p | 141.00p | 139.98p | 140.50p | 5677 |
12/10/2022 | 143.50p | 143.50p | 141.00p | 141.00p | 21910 |
11/10/2022 | 145.50p | 145.50p | 140.10p | 143.50p | 29666 |
10/10/2022 | 155.50p | 156.75p | 142.02p | 145.50p | 117565 |
07/10/2022 | 154.50p | 155.00p | 153.50p | 155.00p | 29593 |
06/10/2022 | 154.50p | 155.00p | 153.30p | 154.50p | 10818 |
05/10/2022 | 148.50p | 156.75p | 148.50p | 154.50p | 127877 |
*Close Price adjusted for both dividends and splits