Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 2268 |
17/07/2023 | 132.50p | 137.00p | 116.05p | 132.50p | 3939 |
14/07/2023 | 132.50p | 137.00p | 125.00p | 132.50p | 11351 |
13/07/2023 | 132.50p | 138.95p | 125.00p | 132.50p | 80 |
12/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 1547 |
11/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 3729 |
10/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 1778 |
07/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 5745 |
06/07/2023 | 130.00p | 133.50p | 121.60p | 132.50p | 2975 |
05/07/2023 | 130.00p | 134.00p | 125.00p | 130.00p | 1643 |
04/07/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 200 |
03/07/2023 | 132.50p | 134.00p | 125.00p | 130.00p | 5732 |
30/06/2023 | 130.00p | 135.00p | 125.00p | 130.00p | 6692 |
29/06/2023 | 130.00p | 135.00p | 126.25p | 130.00p | 5405 |
28/06/2023 | 127.50p | 132.40p | 123.25p | 127.50p | 5019 |
27/06/2023 | 127.50p | 135.00p | 123.00p | 127.50p | 3609 |
26/06/2023 | 127.50p | 133.50p | 120.00p | 127.50p | 2627 |
23/06/2023 | 127.50p | 132.00p | 127.50p | 127.50p | 3130 |
22/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 1777 |
21/06/2023 | 127.50p | 132.00p | 123.00p | 127.50p | 11601 |
20/06/2023 | 127.50p | 127.50p | 120.10p | 127.50p | 250 |
19/06/2023 | 127.50p | 129.30p | 120.00p | 127.50p | 7598 |
16/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 511 |
15/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 2539 |
14/06/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 3208 |
13/06/2023 | 127.50p | 135.00p | 120.00p | 127.50p | 7694 |
12/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 434 |
09/06/2023 | 127.50p | 135.00p | 120.00p | 127.50p | 1417 |
08/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 7600 |
07/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 1565 |
06/06/2023 | 127.50p | 129.30p | 120.00p | 127.50p | 10191 |
05/06/2023 | 127.50p | 127.50p | 122.60p | 127.50p | 2641 |
02/06/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 6400 |
01/06/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 125 |
31/05/2023 | 127.50p | 133.00p | 120.00p | 127.50p | 5086 |
30/05/2023 | 127.50p | 129.53p | 122.60p | 127.50p | 993 |
26/05/2023 | 127.50p | 129.65p | 120.00p | 127.50p | 681 |
25/05/2023 | 127.50p | 129.70p | 120.00p | 127.50p | 8250 |
24/05/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 1139 |
23/05/2023 | 127.50p | 129.70p | 120.00p | 127.50p | 1200 |
22/05/2023 | 127.50p | 129.75p | 127.35p | 127.50p | 7854 |
19/05/2023 | 127.50p | 131.25p | 127.50p | 127.50p | 0 |
18/05/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 4792 |
17/05/2023 | 127.50p | 127.50p | 122.60p | 127.50p | 1784 |
16/05/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 9086 |
15/05/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 4375 |
12/05/2023 | 127.50p | 134.20p | 120.00p | 127.50p | 1244 |
11/05/2023 | 127.50p | 134.20p | 120.00p | 127.50p | 5776 |
10/05/2023 | 130.00p | 130.00p | 127.00p | 127.50p | 9236 |
09/05/2023 | 127.50p | 134.50p | 120.00p | 130.00p | 5470 |
05/05/2023 | 127.50p | 134.50p | 127.50p | 127.50p | 5 |
04/05/2023 | 127.50p | 134.50p | 127.50p | 127.50p | 55 |
03/05/2023 | 122.50p | 127.50p | 122.50p | 127.50p | 1797 |
02/05/2023 | 120.00p | 125.00p | 115.00p | 122.50p | 15002 |
28/04/2023 | 120.00p | 125.00p | 117.10p | 120.00p | 4653 |
27/04/2023 | 116.50p | 123.00p | 116.50p | 120.00p | 6045 |
26/04/2023 | 116.50p | 116.50p | 115.00p | 116.50p | 4436 |
25/04/2023 | 116.50p | 122.00p | 112.10p | 116.50p | 2507 |
24/04/2023 | 115.00p | 120.00p | 115.00p | 116.50p | 1548 |
21/04/2023 | 113.00p | 120.00p | 108.00p | 115.00p | 54767 |
20/04/2023 | 113.00p | 117.00p | 108.00p | 113.00p | 20227 |
19/04/2023 | 113.00p | 117.00p | 113.00p | 113.00p | 100 |
18/04/2023 | 113.00p | 118.00p | 108.00p | 113.00p | 14157 |
17/04/2023 | 115.00p | 120.00p | 112.00p | 113.00p | 18041 |
14/04/2023 | 115.00p | 119.90p | 112.00p | 115.00p | 10827 |
13/04/2023 | 115.00p | 115.00p | 114.45p | 115.00p | 788 |
12/04/2023 | 115.00p | 120.00p | 114.45p | 115.00p | 45320 |
11/04/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 4492 |
06/04/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 5927 |
05/04/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 6622 |
04/04/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 114 |
03/04/2023 | 115.00p | 115.00p | 110.10p | 115.00p | 2269 |
31/03/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 1474 |
30/03/2023 | 115.00p | 120.00p | 115.00p | 115.00p | 1701 |
29/03/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 1322 |
28/03/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 2405 |
27/03/2023 | 111.50p | 115.00p | 108.50p | 115.00p | 15039 |
24/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 1128 |
23/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 1238 |
22/03/2023 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
21/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 70 |
20/03/2023 | 111.50p | 111.50p | 111.45p | 111.50p | 97 |
17/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 489 |
16/03/2023 | 111.50p | 115.00p | 111.45p | 111.50p | 289 |
15/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 22277 |
14/03/2023 | 111.50p | 115.00p | 108.70p | 111.50p | 1005 |
13/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 1402 |
10/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 377 |
09/03/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 600 |
08/03/2023 | 115.00p | 120.00p | 110.00p | 111.50p | 2271 |
07/03/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 3831 |
06/03/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 362 |
03/03/2023 | 112.00p | 115.00p | 110.00p | 115.00p | 6954 |
02/03/2023 | 112.50p | 112.50p | 108.00p | 112.50p | 5093 |
01/03/2023 | 112.50p | 117.00p | 108.00p | 112.50p | 3366 |
28/02/2023 | 112.50p | 112.50p | 108.90p | 112.50p | 1122 |
27/02/2023 | 115.00p | 118.90p | 110.00p | 112.50p | 5535 |
24/02/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 2717 |
23/02/2023 | 115.00p | 116.00p | 108.00p | 111.50p | 5742 |
22/02/2023 | 115.00p | 116.00p | 110.00p | 115.00p | 3864 |
21/02/2023 | 111.50p | 118.00p | 110.25p | 115.00p | 39410 |
20/02/2023 | 111.50p | 113.40p | 108.25p | 111.50p | 4636 |
17/02/2023 | 111.50p | 113.40p | 111.50p | 111.50p | 8 |
16/02/2023 | 111.50p | 115.00p | 108.25p | 111.50p | 8441 |
15/02/2023 | 111.50p | 113.40p | 111.50p | 111.50p | 871 |
14/02/2023 | 111.50p | 113.40p | 108.25p | 111.50p | 1997 |
13/02/2023 | 111.50p | 111.50p | 108.25p | 111.50p | 10212 |
10/02/2023 | 111.50p | 111.50p | 111.50p | 111.50p | 2361 |
09/02/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 2009 |
08/02/2023 | 112.50p | 113.40p | 108.00p | 111.50p | 4306 |
07/02/2023 | 112.50p | 112.50p | 108.25p | 112.50p | 1173 |
06/02/2023 | 112.50p | 112.50p | 108.00p | 112.50p | 1078 |
03/02/2023 | 112.50p | 117.00p | 108.00p | 112.50p | 10285 |
02/02/2023 | 112.50p | 112.50p | 108.00p | 112.50p | 3750 |
01/02/2023 | 111.50p | 112.95p | 108.25p | 112.50p | 4226 |
31/01/2023 | 111.50p | 112.90p | 111.50p | 111.50p | 15000 |
30/01/2023 | 111.50p | 112.90p | 108.00p | 111.50p | 2851 |
27/01/2023 | 111.50p | 112.95p | 111.50p | 111.50p | 2000 |
26/01/2023 | 111.50p | 111.50p | 108.25p | 111.50p | 1620 |
25/01/2023 | 111.50p | 115.00p | 108.25p | 111.50p | 6323 |
24/01/2023 | 111.50p | 112.99p | 108.25p | 111.50p | 38163 |
23/01/2023 | 111.50p | 112.99p | 108.00p | 111.50p | 2723 |
20/01/2023 | 111.50p | 112.99p | 108.25p | 111.50p | 800 |
19/01/2023 | 111.50p | 115.00p | 108.00p | 111.50p | 1150 |
18/01/2023 | 111.50p | 111.50p | 108.25p | 111.50p | 1000 |
17/01/2023 | 111.50p | 112.99p | 111.50p | 111.50p | 4644 |
16/01/2023 | 111.50p | 111.50p | 108.00p | 111.50p | 1650 |
13/01/2023 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
12/01/2023 | 111.50p | 115.00p | 110.00p | 111.50p | 6323 |
11/01/2023 | 111.50p | 113.50p | 111.00p | 111.50p | 85340 |
10/01/2023 | 111.50p | 115.00p | 108.00p | 111.50p | 2304 |
09/01/2023 | 111.50p | 113.90p | 108.00p | 111.50p | 1898 |
06/01/2023 | 111.50p | 115.00p | 108.25p | 111.50p | 3392 |
05/01/2023 | 111.50p | 113.95p | 108.00p | 111.50p | 2900 |
04/01/2023 | 111.50p | 111.50p | 108.25p | 111.50p | 1310 |
03/01/2023 | 111.50p | 115.00p | 108.00p | 111.50p | 3003 |
30/12/2022 | 111.50p | 115.00p | 111.50p | 111.50p | 1000 |
29/12/2022 | 111.50p | 114.00p | 108.00p | 111.50p | 2433 |
28/12/2022 | 111.50p | 115.00p | 108.00p | 111.50p | 1208 |
23/12/2022 | 111.50p | 111.50p | 108.35p | 111.50p | 13 |
22/12/2022 | 111.50p | 114.00p | 111.50p | 111.50p | 25 |
21/12/2022 | 111.50p | 114.00p | 111.50p | 111.50p | 158 |
20/12/2022 | 111.50p | 111.50p | 108.35p | 111.50p | 47 |
19/12/2022 | 111.50p | 114.00p | 111.50p | 111.50p | 350 |
16/12/2022 | 111.50p | 114.00p | 108.50p | 111.50p | 6164 |
15/12/2022 | 111.50p | 111.50p | 108.00p | 111.50p | 525 |
14/12/2022 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
13/12/2022 | 111.50p | 114.20p | 111.50p | 111.50p | 94 |
12/12/2022 | 111.50p | 114.30p | 108.50p | 111.50p | 2817 |
09/12/2022 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
08/12/2022 | 111.50p | 111.50p | 108.50p | 111.50p | 108 |
07/12/2022 | 111.50p | 114.30p | 108.00p | 111.50p | 450 |
06/12/2022 | 111.50p | 114.50p | 111.50p | 111.50p | 8546 |
05/12/2022 | 111.50p | 115.00p | 111.50p | 111.50p | 10128 |
02/12/2022 | 114.00p | 114.00p | 108.65p | 111.50p | 874 |
01/12/2022 | 114.00p | 114.00p | 108.00p | 114.00p | 6939 |
30/11/2022 | 114.00p | 120.00p | 108.65p | 114.00p | 1900 |
29/11/2022 | 114.00p | 114.00p | 108.60p | 114.00p | 29 |
28/11/2022 | 114.00p | 118.20p | 109.00p | 114.00p | 27007 |
25/11/2022 | 109.00p | 114.00p | 108.00p | 114.00p | 9343 |
24/11/2022 | 109.00p | 109.10p | 109.00p | 109.00p | 11719 |
23/11/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1867 |
22/11/2022 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
21/11/2022 | 109.00p | 109.00p | 109.00p | 109.00p | 480 |
18/11/2022 | 109.00p | 109.10p | 108.00p | 109.00p | 582 |
17/11/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 81 |
16/11/2022 | 109.00p | 109.00p | 108.06p | 109.00p | 20 |
15/11/2022 | 109.00p | 109.10p | 108.00p | 109.00p | 313 |
14/11/2022 | 109.00p | 109.10p | 108.00p | 109.00p | 1231 |
11/11/2022 | 109.00p | 110.00p | 109.00p | 109.00p | 1750 |
10/11/2022 | 108.00p | 110.00p | 106.00p | 109.00p | 2412 |
09/11/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1500 |
08/11/2022 | 109.00p | 110.00p | 108.00p | 109.00p | 1424 |
07/11/2022 | 109.00p | 109.20p | 109.00p | 109.00p | 315 |
04/11/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 579 |
03/11/2022 | 109.00p | 110.00p | 108.00p | 109.00p | 1483 |
02/11/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 350 |
01/11/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 2875 |
31/10/2022 | 109.00p | 110.00p | 108.00p | 109.00p | 2037 |
28/10/2022 | 109.00p | 109.30p | 109.00p | 109.00p | 50 |
27/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 747 |
26/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1358 |
25/10/2022 | 109.00p | 109.35p | 109.00p | 109.00p | 907 |
24/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1500 |
21/10/2022 | 109.00p | 109.40p | 108.00p | 109.00p | 116 |
20/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 284 |
19/10/2022 | 109.00p | 109.50p | 108.02p | 109.00p | 496 |
18/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1998 |
17/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 91 |
14/10/2022 | 109.00p | 109.50p | 108.00p | 109.00p | 5836 |
13/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 1000 |
12/10/2022 | 109.00p | 109.00p | 109.00p | 109.00p | 5776 |
11/10/2022 | 109.00p | 109.00p | 109.00p | 109.00p | 639 |
10/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 12167 |
07/10/2022 | 109.00p | 110.00p | 108.00p | 109.00p | 800 |
06/10/2022 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
05/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 6750 |
04/10/2022 | 109.00p | 109.00p | 108.00p | 109.00p | 10 |
03/10/2022 | 108.00p | 109.00p | 108.00p | 109.00p | 1937 |
30/09/2022 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
*Close Price adjusted for both dividends and splits