Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 143.00p | 143.50p | 142.00p | 143.50p | 102359 |
19/07/2023 | 140.50p | 143.00p | 139.99p | 143.00p | 160003 |
18/07/2023 | 139.00p | 140.50p | 138.50p | 138.50p | 352909 |
17/07/2023 | 138.50p | 140.50p | 138.50p | 139.50p | 377583 |
14/07/2023 | 141.00p | 142.50p | 139.00p | 139.00p | 273078 |
13/07/2023 | 141.50p | 143.00p | 138.93p | 142.00p | 259239 |
12/07/2023 | 139.00p | 142.74p | 137.67p | 142.00p | 455788 |
11/07/2023 | 137.00p | 138.65p | 135.65p | 137.50p | 238193 |
10/07/2023 | 138.00p | 139.00p | 136.41p | 137.00p | 226251 |
07/07/2023 | 138.50p | 139.00p | 137.50p | 138.50p | 102265 |
06/07/2023 | 138.00p | 141.86p | 137.00p | 138.50p | 185731 |
05/07/2023 | 139.00p | 140.90p | 137.59p | 139.00p | 113890 |
04/07/2023 | 139.50p | 140.50p | 137.58p | 139.50p | 168062 |
03/07/2023 | 137.00p | 140.00p | 136.78p | 138.50p | 150610 |
30/06/2023 | 138.50p | 138.56p | 136.00p | 136.00p | 182616 |
29/06/2023 | 138.50p | 138.63p | 137.18p | 138.00p | 69868 |
28/06/2023 | 138.00p | 139.00p | 136.50p | 136.50p | 67193 |
27/06/2023 | 138.00p | 138.51p | 136.90p | 137.00p | 172599 |
26/06/2023 | 137.50p | 138.23p | 136.00p | 138.00p | 128479 |
23/06/2023 | 138.50p | 139.00p | 135.50p | 137.00p | 218584 |
22/06/2023 | 137.50p | 139.00p | 136.25p | 137.50p | 237126 |
21/06/2023 | 137.50p | 138.50p | 137.03p | 138.00p | 164780 |
20/06/2023 | 137.00p | 137.50p | 136.27p | 137.50p | 304351 |
19/06/2023 | 137.00p | 138.00p | 136.26p | 136.75p | 221332 |
16/06/2023 | 139.00p | 140.68p | 136.50p | 136.50p | 255572 |
15/06/2023 | 139.00p | 140.50p | 139.00p | 140.00p | 147358 |
14/06/2023 | 141.50p | 141.50p | 140.18p | 141.50p | 152351 |
13/06/2023 | 140.50p | 142.00p | 139.56p | 141.25p | 221692 |
12/06/2023 | 139.50p | 140.14p | 139.00p | 139.75p | 109378 |
09/06/2023 | 140.50p | 141.00p | 138.50p | 140.50p | 120324 |
08/06/2023 | 139.50p | 140.38p | 139.50p | 139.50p | 176951 |
07/06/2023 | 137.00p | 140.00p | 138.97p | 139.75p | 163849 |
06/06/2023 | 137.00p | 139.51p | 135.75p | 139.50p | 231067 |
05/06/2023 | 137.00p | 138.75p | 135.43p | 138.00p | 212882 |
02/06/2023 | 137.00p | 137.64p | 135.50p | 137.00p | 105873 |
01/06/2023 | 136.00p | 137.07p | 134.76p | 135.25p | 304579 |
31/05/2023 | 135.50p | 137.45p | 135.00p | 135.25p | 205700 |
30/05/2023 | 136.00p | 139.56p | 135.50p | 137.00p | 243181 |
26/05/2023 | 138.00p | 138.50p | 136.50p | 138.50p | 39579 |
25/05/2023 | 137.00p | 138.00p | 135.56p | 138.00p | 248153 |
24/05/2023 | 136.00p | 137.30p | 135.39p | 136.00p | 180208 |
23/05/2023 | 135.00p | 137.22p | 133.73p | 136.25p | 134096 |
22/05/2023 | 135.50p | 137.01p | 135.00p | 135.00p | 100700 |
19/05/2023 | 136.00p | 136.00p | 135.09p | 136.00p | 193980 |
18/05/2023 | 133.50p | 137.00p | 133.50p | 135.50p | 50316 |
17/05/2023 | 136.50p | 138.00p | 135.27p | 136.25p | 65691 |
16/05/2023 | 137.00p | 138.00p | 133.50p | 136.50p | 162282 |
15/05/2023 | 137.00p | 138.00p | 133.71p | 137.00p | 86030 |
12/05/2023 | 136.50p | 138.50p | 133.71p | 137.00p | 109196 |
11/05/2023 | 135.00p | 138.00p | 134.25p | 136.50p | 193236 |
10/05/2023 | 134.50p | 136.00p | 132.50p | 135.00p | 303611 |
09/05/2023 | 135.00p | 136.01p | 132.00p | 135.50p | 2838735 |
05/05/2023 | 135.50p | 138.00p | 134.60p | 135.75p | 413712 |
04/05/2023 | 134.50p | 136.00p | 134.00p | 135.50p | 159279 |
03/05/2023 | 134.50p | 138.00p | 133.50p | 134.50p | 162702 |
02/05/2023 | 135.00p | 138.00p | 133.30p | 135.50p | 151418 |
28/04/2023 | 136.00p | 136.58p | 133.92p | 135.00p | 247023 |
27/04/2023 | 136.50p | 137.13p | 132.50p | 132.50p | 209227 |
26/04/2023 | 135.50p | 137.00p | 134.36p | 137.00p | 76524 |
25/04/2023 | 135.00p | 136.00p | 133.30p | 135.50p | 97794 |
24/04/2023 | 132.00p | 135.66p | 132.00p | 134.50p | 114925 |
21/04/2023 | 134.00p | 135.00p | 132.91p | 133.50p | 209154 |
20/04/2023 | 133.50p | 134.50p | 132.74p | 133.50p | 88822 |
19/04/2023 | 131.50p | 134.50p | 131.50p | 133.50p | 160395 |
18/04/2023 | 133.50p | 136.00p | 131.00p | 131.00p | 147670 |
17/04/2023 | 134.50p | 136.00p | 133.50p | 135.00p | 146601 |
14/04/2023 | 132.00p | 136.00p | 131.50p | 136.00p | 190731 |
13/04/2023 | 131.50p | 133.93p | 130.04p | 131.50p | 173544 |
12/04/2023 | 131.00p | 133.95p | 129.77p | 131.25p | 315334 |
11/04/2023 | 131.50p | 132.50p | 130.00p | 130.50p | 210187 |
06/04/2023 | 131.00p | 131.50p | 129.78p | 131.00p | 134476 |
05/04/2023 | 130.50p | 132.00p | 129.50p | 131.00p | 240014 |
04/04/2023 | 131.00p | 133.00p | 130.00p | 130.75p | 269105 |
03/04/2023 | 132.00p | 135.50p | 130.54p | 131.50p | 158881 |
31/03/2023 | 132.50p | 135.50p | 130.83p | 134.50p | 88421 |
30/03/2023 | 133.50p | 135.50p | 129.48p | 132.50p | 119851 |
29/03/2023 | 131.00p | 134.50p | 129.51p | 131.25p | 108182 |
28/03/2023 | 133.00p | 135.50p | 131.50p | 133.00p | 235189 |
27/03/2023 | 132.00p | 135.50p | 130.50p | 130.50p | 125684 |
24/03/2023 | 129.50p | 134.50p | 129.00p | 131.50p | 331077 |
23/03/2023 | 131.50p | 134.00p | 129.57p | 131.00p | 363102 |
22/03/2023 | 132.50p | 134.00p | 130.99p | 131.75p | 132647 |
21/03/2023 | 133.50p | 134.50p | 130.06p | 132.00p | 187465 |
20/03/2023 | 132.00p | 134.50p | 129.50p | 131.50p | 127489 |
17/03/2023 | 132.50p | 135.00p | 132.00p | 133.50p | 324720 |
16/03/2023 | 134.00p | 136.50p | 132.00p | 133.00p | 133280 |
15/03/2023 | 133.50p | 136.50p | 132.08p | 132.50p | 101430 |
14/03/2023 | 137.00p | 138.00p | 133.66p | 135.00p | 179585 |
13/03/2023 | 137.00p | 139.00p | 135.50p | 136.25p | 354271 |
10/03/2023 | 137.50p | 138.50p | 136.76p | 138.50p | 143907 |
09/03/2023 | 138.50p | 139.00p | 138.13p | 139.00p | 136578 |
08/03/2023 | 137.50p | 139.50p | 137.50p | 139.00p | 141246 |
07/03/2023 | 140.50p | 142.08p | 137.50p | 137.50p | 192367 |
06/03/2023 | 142.00p | 143.50p | 139.50p | 142.00p | 168162 |
03/03/2023 | 139.50p | 142.00p | 139.50p | 141.00p | 221804 |
02/03/2023 | 137.00p | 141.50p | 137.00p | 141.50p | 110858 |
01/03/2023 | 141.00p | 141.50p | 137.50p | 137.50p | 197394 |
28/02/2023 | 142.00p | 142.00p | 136.00p | 137.00p | 352393 |
27/02/2023 | 137.50p | 141.42p | 136.50p | 141.25p | 183155 |
24/02/2023 | 138.50p | 139.85p | 137.00p | 139.00p | 76900 |
23/02/2023 | 138.00p | 140.50p | 135.79p | 140.00p | 101480 |
22/02/2023 | 137.50p | 139.00p | 135.88p | 138.75p | 170909 |
21/02/2023 | 140.00p | 144.00p | 137.25p | 140.00p | 468293 |
20/02/2023 | 140.00p | 144.50p | 140.00p | 141.50p | 124549 |
17/02/2023 | 143.00p | 144.00p | 141.55p | 144.00p | 165296 |
16/02/2023 | 135.00p | 144.00p | 135.00p | 144.00p | 289704 |
15/02/2023 | 139.00p | 142.00p | 139.00p | 140.50p | 163470 |
14/02/2023 | 139.00p | 141.00p | 139.00p | 140.25p | 167003 |
13/02/2023 | 138.00p | 140.00p | 137.50p | 139.75p | 118523 |
10/02/2023 | 136.00p | 139.05p | 136.00p | 138.50p | 134532 |
09/02/2023 | 137.00p | 138.00p | 135.64p | 138.00p | 81454 |
08/02/2023 | 137.50p | 138.42p | 134.50p | 134.50p | 149291 |
07/02/2023 | 135.50p | 138.00p | 135.50p | 138.00p | 133895 |
06/02/2023 | 134.00p | 137.00p | 134.00p | 137.00p | 62129 |
03/02/2023 | 133.00p | 137.00p | 131.50p | 136.00p | 162722 |
02/02/2023 | 135.00p | 136.51p | 135.00p | 136.00p | 82408 |
01/02/2023 | 135.50p | 136.50p | 135.00p | 136.00p | 134123 |
31/01/2023 | 133.00p | 136.50p | 132.75p | 136.00p | 55012 |
30/01/2023 | 133.50p | 135.86p | 132.00p | 134.50p | 108928 |
27/01/2023 | 136.00p | 136.50p | 133.69p | 135.50p | 273398 |
26/01/2023 | 136.00p | 137.50p | 133.75p | 136.00p | 196415 |
25/01/2023 | 135.00p | 138.50p | 133.00p | 137.00p | 150496 |
24/01/2023 | 140.00p | 140.50p | 134.50p | 135.50p | 228523 |
23/01/2023 | 139.00p | 139.60p | 136.70p | 137.50p | 846865 |
20/01/2023 | 136.50p | 139.00p | 134.50p | 139.00p | 240935 |
19/01/2023 | 133.00p | 136.00p | 133.00p | 135.50p | 142932 |
18/01/2023 | 134.50p | 135.00p | 133.00p | 134.00p | 645930 |
17/01/2023 | 134.00p | 135.00p | 133.50p | 134.00p | 118402 |
16/01/2023 | 134.00p | 135.50p | 133.08p | 134.00p | 117402 |
13/01/2023 | 134.00p | 134.00p | 132.00p | 133.00p | 180622 |
12/01/2023 | 132.00p | 133.00p | 131.00p | 132.00p | 176191 |
11/01/2023 | 128.00p | 131.50p | 128.00p | 131.25p | 230311 |
10/01/2023 | 128.00p | 130.00p | 128.00p | 129.75p | 934793 |
09/01/2023 | 131.50p | 132.50p | 130.00p | 130.00p | 408021 |
06/01/2023 | 132.50p | 133.00p | 131.00p | 132.50p | 1977192 |
05/01/2023 | 131.00p | 132.00p | 130.18p | 131.50p | 334591 |
04/01/2023 | 133.00p | 133.75p | 132.50p | 133.50p | 203903 |
03/01/2023 | 131.00p | 133.00p | 130.47p | 133.00p | 289549 |
30/12/2022 | 129.00p | 131.00p | 128.28p | 129.00p | 74656 |
29/12/2022 | 131.00p | 131.00p | 128.82p | 130.50p | 72065 |
28/12/2022 | 129.00p | 131.00p | 128.50p | 130.00p | 88528 |
23/12/2022 | 131.00p | 131.00p | 128.50p | 130.00p | 17493 |
22/12/2022 | 128.00p | 129.00p | 127.50p | 129.00p | 125481 |
21/12/2022 | 126.50p | 129.00p | 126.50p | 129.00p | 426983 |
20/12/2022 | 125.50p | 132.50p | 125.50p | 127.00p | 218103 |
19/12/2022 | 126.00p | 128.00p | 124.70p | 127.50p | 98224 |
16/12/2022 | 126.50p | 127.00p | 125.72p | 126.00p | 226212 |
15/12/2022 | 126.00p | 128.50p | 125.42p | 126.25p | 536015 |
14/12/2022 | 125.50p | 128.00p | 124.50p | 125.50p | 70372 |
13/12/2022 | 124.50p | 129.50p | 124.50p | 126.00p | 89987 |
12/12/2022 | 125.50p | 128.00p | 125.03p | 126.00p | 124569 |
09/12/2022 | 127.00p | 128.00p | 126.52p | 127.25p | 55438 |
08/12/2022 | 127.00p | 131.00p | 126.50p | 126.50p | 76675 |
07/12/2022 | 130.00p | 131.50p | 128.38p | 128.75p | 57834 |
06/12/2022 | 130.50p | 132.00p | 127.00p | 130.00p | 166725 |
05/12/2022 | 129.50p | 133.50p | 128.50p | 128.50p | 153371 |
02/12/2022 | 129.00p | 132.00p | 129.00p | 130.00p | 82415 |
01/12/2022 | 130.00p | 134.50p | 128.34p | 130.75p | 401991 |
30/11/2022 | 126.00p | 131.50p | 126.00p | 131.25p | 204701 |
29/11/2022 | 131.00p | 131.00p | 123.00p | 127.50p | 3215036 |
28/11/2022 | 128.50p | 129.73p | 125.50p | 128.50p | 102575 |
25/11/2022 | 128.00p | 129.61p | 126.50p | 128.00p | 98643 |
24/11/2022 | 131.00p | 131.50p | 128.89p | 130.25p | 72938 |
23/11/2022 | 131.00p | 132.50p | 128.47p | 129.50p | 107978 |
22/11/2022 | 128.50p | 128.50p | 126.75p | 128.50p | 240050 |
21/11/2022 | 127.50p | 132.50p | 127.50p | 128.50p | 48147 |
18/11/2022 | 131.00p | 131.50p | 128.00p | 128.00p | 76379 |
17/11/2022 | 130.00p | 130.00p | 128.36p | 129.75p | 40336 |
16/11/2022 | 129.50p | 133.50p | 129.00p | 129.25p | 61981 |
15/11/2022 | 133.00p | 133.50p | 129.50p | 132.00p | 151297 |
14/11/2022 | 130.50p | 131.67p | 128.00p | 131.50p | 120313 |
11/11/2022 | 130.00p | 133.46p | 128.00p | 128.00p | 63217 |
10/11/2022 | 130.00p | 132.00p | 129.24p | 131.00p | 114551 |
09/11/2022 | 129.00p | 131.42p | 128.50p | 130.50p | 51691 |
08/11/2022 | 128.50p | 129.72p | 128.50p | 129.00p | 30813 |
07/11/2022 | 129.00p | 131.10p | 128.38p | 130.75p | 214530 |
04/11/2022 | 130.00p | 130.53p | 126.50p | 130.25p | 98113 |
03/11/2022 | 127.50p | 130.50p | 126.50p | 130.50p | 484773 |
02/11/2022 | 129.50p | 130.00p | 125.50p | 128.00p | 174057 |
01/11/2022 | 126.00p | 128.50p | 126.00p | 128.00p | 69788 |
31/10/2022 | 123.50p | 126.75p | 123.50p | 126.75p | 50934 |
28/10/2022 | 125.00p | 126.50p | 124.00p | 125.00p | 510632 |
27/10/2022 | 125.50p | 129.50p | 124.90p | 128.00p | 96620 |
26/10/2022 | 129.50p | 129.50p | 125.24p | 127.25p | 44049 |
25/10/2022 | 128.00p | 129.00p | 126.68p | 129.00p | 71219 |
24/10/2022 | 128.00p | 128.00p | 125.00p | 126.50p | 124305 |
21/10/2022 | 128.00p | 128.99p | 126.80p | 128.75p | 31291 |
20/10/2022 | 125.00p | 129.04p | 125.00p | 128.50p | 101389 |
19/10/2022 | 126.00p | 128.00p | 125.39p | 126.00p | 170845 |
18/10/2022 | 128.50p | 128.50p | 125.95p | 126.50p | 163890 |
17/10/2022 | 125.00p | 128.00p | 125.00p | 126.50p | 36158 |
14/10/2022 | 125.50p | 128.00p | 124.50p | 126.00p | 127845 |
13/10/2022 | 127.00p | 129.00p | 125.50p | 126.00p | 453293 |
12/10/2022 | 127.00p | 127.50p | 125.50p | 125.50p | 112562 |
11/10/2022 | 128.00p | 128.33p | 126.10p | 127.50p | 184094 |
10/10/2022 | 129.50p | 130.00p | 128.00p | 128.00p | 558969 |
07/10/2022 | 130.50p | 131.00p | 128.50p | 128.75p | 6841247 |
06/10/2022 | 129.50p | 131.56p | 128.82p | 130.75p | 403901 |
05/10/2022 | 128.00p | 131.00p | 127.00p | 131.00p | 424967 |
04/10/2022 | 127.00p | 129.50p | 125.90p | 128.50p | 91898 |
*Close Price adjusted for both dividends and splits