Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 91.95p | 95.50p | 91.95p | 93.75p | 2466557 |
19/07/2023 | 93.15p | 94.90p | 92.80p | 93.90p | 4279932 |
18/07/2023 | 91.10p | 93.35p | 90.55p | 93.05p | 2386354 |
17/07/2023 | 90.45p | 91.80p | 90.10p | 90.30p | 1489091 |
14/07/2023 | 93.60p | 93.75p | 91.75p | 92.75p | 2216590 |
13/07/2023 | 94.00p | 94.30p | 92.65p | 93.30p | 2721977 |
12/07/2023 | 90.85p | 93.24p | 89.55p | 92.90p | 3626071 |
11/07/2023 | 89.80p | 91.31p | 89.55p | 90.60p | 2242816 |
10/07/2023 | 88.45p | 89.03p | 87.15p | 88.60p | 10479570 |
07/07/2023 | 88.00p | 89.70p | 87.85p | 89.00p | 2879869 |
06/07/2023 | 90.20p | 91.10p | 88.25p | 88.25p | 2810678 |
05/07/2023 | 92.30p | 92.45p | 90.50p | 90.60p | 3648840 |
04/07/2023 | 92.25p | 94.30p | 91.41p | 92.70p | 2257156 |
03/07/2023 | 92.10p | 92.60p | 91.00p | 92.15p | 2500396 |
30/06/2023 | 90.20p | 91.80p | 89.50p | 91.15p | 2851154 |
29/06/2023 | 88.25p | 89.65p | 87.60p | 89.55p | 3023939 |
28/06/2023 | 90.65p | 91.55p | 88.75p | 89.05p | 4112930 |
27/06/2023 | 92.45p | 95.65p | 90.80p | 90.90p | 3383293 |
26/06/2023 | 93.40p | 93.40p | 90.73p | 90.80p | 2710957 |
23/06/2023 | 91.05p | 92.95p | 90.70p | 91.00p | 3041276 |
22/06/2023 | 92.35p | 92.35p | 90.40p | 91.30p | 2155657 |
21/06/2023 | 92.00p | 92.55p | 90.80p | 91.60p | 2833544 |
20/06/2023 | 92.90p | 95.30p | 92.75p | 92.75p | 2259497 |
19/06/2023 | 95.25p | 96.75p | 95.00p | 95.00p | 2862671 |
16/06/2023 | 95.75p | 95.85p | 93.79p | 95.50p | 15342845 |
15/06/2023 | 93.00p | 93.85p | 92.74p | 93.50p | 2378567 |
14/06/2023 | 94.50p | 95.48p | 93.65p | 94.10p | 3235332 |
13/06/2023 | 94.50p | 96.45p | 94.50p | 94.75p | 3241187 |
12/06/2023 | 95.55p | 96.45p | 94.55p | 95.05p | 1679401 |
09/06/2023 | 98.05p | 98.10p | 95.75p | 96.50p | 2734496 |
08/06/2023 | 98.00p | 99.38p | 96.65p | 97.50p | 3802386 |
07/06/2023 | 98.80p | 100.20p | 98.40p | 98.70p | 2598175 |
06/06/2023 | 99.00p | 99.65p | 98.25p | 99.00p | 2090335 |
05/06/2023 | 100.10p | 100.50p | 97.85p | 99.25p | 3960195 |
02/06/2023 | 101.00p | 103.00p | 99.75p | 101.10p | 3365802 |
01/06/2023 | 98.75p | 101.60p | 98.75p | 101.60p | 2607069 |
31/05/2023 | 100.80p | 101.20p | 98.95p | 100.50p | 5106023 |
30/05/2023 | 99.50p | 101.50p | 98.90p | 100.20p | 3879268 |
26/05/2023 | 102.10p | 102.10p | 99.20p | 99.40p | 5500763 |
25/05/2023 | 104.00p | 104.70p | 99.76p | 99.85p | 5858396 |
24/05/2023 | 104.00p | 106.20p | 103.40p | 104.60p | 5459975 |
23/05/2023 | 103.50p | 105.20p | 103.50p | 105.10p | 7142886 |
22/05/2023 | 105.60p | 105.60p | 103.17p | 103.90p | 19740424 |
19/05/2023 | 104.50p | 106.67p | 103.80p | 105.60p | 5710443 |
18/05/2023 | 106.90p | 107.55p | 104.00p | 104.70p | 4431519 |
17/05/2023 | 108.40p | 108.40p | 106.70p | 107.10p | 14558560 |
16/05/2023 | 108.00p | 109.40p | 107.05p | 108.00p | 2629707 |
15/05/2023 | 109.90p | 110.40p | 108.60p | 109.10p | 3002870 |
12/05/2023 | 105.80p | 109.12p | 105.20p | 108.40p | 2769356 |
11/05/2023 | 108.90p | 110.31p | 105.81p | 106.80p | 3967158 |
10/05/2023 | 110.00p | 113.07p | 108.40p | 109.40p | 3581924 |
09/05/2023 | 111.10p | 111.80p | 109.30p | 110.00p | 13390296 |
05/05/2023 | 110.20p | 112.10p | 108.20p | 110.80p | 3160412 |
04/05/2023 | 110.20p | 113.00p | 108.00p | 109.90p | 13537509 |
03/05/2023 | 103.50p | 109.80p | 102.95p | 109.40p | 8325357 |
02/05/2023 | 102.60p | 103.30p | 100.80p | 103.10p | 5281495 |
28/04/2023 | 104.10p | 105.10p | 102.68p | 103.30p | 3535430 |
27/04/2023 | 106.40p | 107.90p | 103.80p | 104.50p | 4625237 |
26/04/2023 | 105.00p | 107.60p | 104.20p | 106.60p | 3068698 |
25/04/2023 | 104.20p | 106.60p | 102.80p | 104.00p | 2970810 |
24/04/2023 | 104.00p | 105.40p | 103.00p | 105.20p | 2132216 |
21/04/2023 | 104.10p | 105.40p | 103.08p | 103.80p | 3614152 |
20/04/2023 | 106.90p | 106.90p | 104.21p | 105.30p | 5576323 |
19/04/2023 | 106.30p | 107.07p | 104.83p | 106.40p | 5108807 |
18/04/2023 | 106.30p | 109.40p | 106.00p | 107.80p | 6003702 |
17/04/2023 | 109.60p | 110.26p | 105.00p | 105.70p | 8972432 |
14/04/2023 | 114.90p | 115.10p | 108.90p | 108.90p | 10502613 |
13/04/2023 | 110.90p | 114.50p | 110.50p | 113.80p | 8988463 |
12/04/2023 | 111.30p | 113.30p | 109.30p | 110.70p | 8759320 |
11/04/2023 | 110.00p | 110.90p | 108.65p | 110.60p | 3736894 |
06/04/2023 | 108.70p | 109.91p | 106.50p | 109.20p | 4943754 |
05/04/2023 | 106.00p | 109.40p | 105.10p | 107.10p | 11485579 |
04/04/2023 | 105.00p | 105.20p | 102.60p | 104.30p | 5787452 |
03/04/2023 | 103.60p | 103.70p | 100.56p | 103.40p | 5239865 |
31/03/2023 | 105.45p | 105.85p | 103.25p | 104.25p | 3577733 |
30/03/2023 | 102.30p | 103.85p | 100.80p | 103.85p | 5005387 |
29/03/2023 | 101.50p | 102.90p | 98.78p | 101.35p | 4093204 |
28/03/2023 | 98.60p | 100.65p | 97.02p | 100.60p | 5187313 |
27/03/2023 | 103.05p | 103.70p | 99.30p | 99.30p | 5468602 |
24/03/2023 | 101.90p | 104.25p | 101.71p | 103.45p | 4402837 |
23/03/2023 | 101.30p | 104.43p | 100.75p | 104.00p | 5996193 |
22/03/2023 | 97.90p | 101.03p | 97.16p | 99.90p | 6820918 |
21/03/2023 | 105.70p | 107.10p | 98.22p | 98.46p | 9589481 |
20/03/2023 | 102.10p | 107.70p | 102.10p | 105.15p | 7266645 |
17/03/2023 | 100.75p | 101.95p | 95.86p | 100.65p | 23100284 |
16/03/2023 | 107.20p | 109.95p | 94.18p | 100.55p | 9702570 |
15/03/2023 | 107.40p | 111.00p | 104.69p | 107.10p | 7638852 |
14/03/2023 | 105.55p | 107.75p | 104.80p | 107.65p | 3441728 |
13/03/2023 | 103.10p | 109.10p | 102.30p | 107.25p | 9404383 |
10/03/2023 | 97.56p | 103.25p | 96.32p | 101.90p | 6442809 |
09/03/2023 | 98.38p | 100.55p | 98.38p | 99.04p | 3876685 |
08/03/2023 | 98.34p | 100.50p | 97.48p | 99.98p | 3672867 |
07/03/2023 | 102.40p | 104.20p | 98.94p | 99.08p | 4426743 |
06/03/2023 | 106.00p | 106.00p | 103.75p | 103.75p | 2988392 |
03/03/2023 | 104.65p | 105.79p | 104.65p | 105.15p | 3596350 |
02/03/2023 | 104.90p | 105.10p | 103.90p | 104.70p | 3686782 |
01/03/2023 | 103.70p | 105.52p | 102.60p | 104.60p | 3249686 |
28/02/2023 | 101.60p | 102.54p | 100.70p | 102.05p | 9122246 |
27/02/2023 | 101.10p | 102.10p | 100.60p | 101.75p | 2376482 |
24/02/2023 | 100.10p | 101.74p | 100.10p | 101.05p | 2463974 |
23/02/2023 | 101.85p | 102.25p | 100.90p | 101.20p | 3999238 |
22/02/2023 | 99.96p | 101.25p | 99.74p | 101.15p | 1997087 |
21/02/2023 | 102.00p | 104.10p | 100.75p | 101.55p | 3220267 |
20/02/2023 | 101.80p | 103.35p | 101.20p | 103.35p | 1591095 |
17/02/2023 | 103.45p | 103.45p | 100.65p | 101.75p | 3212241 |
16/02/2023 | 101.40p | 103.25p | 101.25p | 102.55p | 3511316 |
15/02/2023 | 102.90p | 102.90p | 99.79p | 102.55p | 8309861 |
14/02/2023 | 99.72p | 101.55p | 97.48p | 100.55p | 5533327 |
13/02/2023 | 101.00p | 102.14p | 98.18p | 98.58p | 3340759 |
10/02/2023 | 100.50p | 102.05p | 100.10p | 100.65p | 3667287 |
09/02/2023 | 105.40p | 105.85p | 101.95p | 102.45p | 3793634 |
08/02/2023 | 107.90p | 108.21p | 105.20p | 105.35p | 2832812 |
07/02/2023 | 105.00p | 107.55p | 104.70p | 106.60p | 3373221 |
06/02/2023 | 104.40p | 106.45p | 103.65p | 105.45p | 3867768 |
03/02/2023 | 108.10p | 108.10p | 104.29p | 104.45p | 7401640 |
02/02/2023 | 111.00p | 111.10p | 108.60p | 108.90p | 8320139 |
01/02/2023 | 111.10p | 111.10p | 108.45p | 109.35p | 3111748 |
31/01/2023 | 111.80p | 111.98p | 109.82p | 111.05p | 3497975 |
30/01/2023 | 111.50p | 113.05p | 111.05p | 112.35p | 3096632 |
27/01/2023 | 111.90p | 115.65p | 111.90p | 113.65p | 2661585 |
26/01/2023 | 115.30p | 116.90p | 114.25p | 115.10p | 3930596 |
25/01/2023 | 115.60p | 116.80p | 113.90p | 116.00p | 5076108 |
24/01/2023 | 114.95p | 116.69p | 114.35p | 116.25p | 5453322 |
23/01/2023 | 118.05p | 118.05p | 113.85p | 114.10p | 4542277 |
20/01/2023 | 116.75p | 118.05p | 114.95p | 115.60p | 5086859 |
19/01/2023 | 116.10p | 116.98p | 111.50p | 116.60p | 15694958 |
18/01/2023 | 116.40p | 118.20p | 114.75p | 116.75p | 4213488 |
17/01/2023 | 118.95p | 119.80p | 116.70p | 116.70p | 5571096 |
16/01/2023 | 122.20p | 123.85p | 118.60p | 118.95p | 5367985 |
13/01/2023 | 122.00p | 124.16p | 121.80p | 123.10p | 5789390 |
12/01/2023 | 121.90p | 123.35p | 120.75p | 122.15p | 4634453 |
11/01/2023 | 124.80p | 125.10p | 120.20p | 120.20p | 5988340 |
10/01/2023 | 121.00p | 123.90p | 120.15p | 122.40p | 4763301 |
09/01/2023 | 127.60p | 127.60p | 122.00p | 122.00p | 8111839 |
06/01/2023 | 123.80p | 126.10p | 122.30p | 125.50p | 8311323 |
05/01/2023 | 120.10p | 123.70p | 119.40p | 122.90p | 7015532 |
04/01/2023 | 117.75p | 120.55p | 115.60p | 119.95p | 9743989 |
03/01/2023 | 114.05p | 115.60p | 113.20p | 115.00p | 5771033 |
30/12/2022 | 114.50p | 114.50p | 112.90p | 112.90p | 1105821 |
29/12/2022 | 115.00p | 115.00p | 113.50p | 113.50p | 2416974 |
28/12/2022 | 112.40p | 115.40p | 112.40p | 114.45p | 4621849 |
23/12/2022 | 113.35p | 113.45p | 111.80p | 112.20p | 929054 |
22/12/2022 | 112.85p | 113.45p | 111.75p | 112.35p | 4052388 |
21/12/2022 | 110.00p | 113.35p | 109.47p | 112.30p | 5059462 |
20/12/2022 | 109.00p | 110.25p | 107.30p | 109.85p | 6358786 |
19/12/2022 | 107.80p | 109.25p | 106.90p | 108.05p | 5189549 |
16/12/2022 | 108.40p | 109.20p | 107.30p | 107.30p | 14143430 |
15/12/2022 | 106.70p | 110.16p | 106.30p | 109.25p | 3434767 |
14/12/2022 | 109.75p | 111.95p | 108.45p | 108.45p | 4253122 |
13/12/2022 | 107.30p | 112.40p | 106.95p | 110.35p | 7970443 |
12/12/2022 | 106.80p | 108.05p | 105.73p | 106.85p | 3200755 |
09/12/2022 | 108.60p | 109.10p | 107.30p | 108.60p | 4633645 |
08/12/2022 | 106.80p | 109.85p | 105.67p | 108.25p | 2849036 |
07/12/2022 | 105.00p | 108.10p | 105.00p | 106.80p | 4598249 |
06/12/2022 | 106.70p | 107.18p | 105.40p | 106.05p | 4988146 |
05/12/2022 | 109.00p | 110.25p | 107.45p | 107.80p | 3133497 |
02/12/2022 | 108.00p | 109.45p | 106.60p | 108.30p | 4907489 |
01/12/2022 | 106.25p | 108.85p | 105.25p | 108.50p | 4659925 |
30/11/2022 | 105.60p | 106.48p | 105.05p | 105.60p | 3870328 |
29/11/2022 | 106.60p | 107.50p | 102.75p | 104.90p | 4432390 |
28/11/2022 | 106.50p | 107.45p | 104.72p | 106.35p | 3309971 |
25/11/2022 | 107.00p | 107.80p | 105.48p | 106.70p | 6253790 |
24/11/2022 | 106.00p | 106.50p | 103.85p | 106.00p | 2987662 |
23/11/2022 | 105.00p | 105.46p | 104.10p | 104.20p | 1960850 |
22/11/2022 | 104.00p | 104.90p | 101.20p | 104.45p | 3056945 |
21/11/2022 | 101.00p | 102.65p | 99.24p | 101.85p | 5531845 |
18/11/2022 | 102.50p | 102.50p | 99.72p | 100.05p | 2553019 |
17/11/2022 | 103.00p | 103.00p | 99.32p | 100.05p | 2389702 |
16/11/2022 | 101.60p | 102.70p | 99.94p | 101.45p | 3531285 |
15/11/2022 | 104.50p | 107.65p | 100.86p | 101.50p | 4058650 |
14/11/2022 | 103.90p | 106.30p | 102.75p | 106.00p | 4500412 |
11/11/2022 | 104.00p | 106.15p | 102.98p | 104.25p | 8223814 |
10/11/2022 | 99.00p | 103.92p | 98.40p | 103.00p | 10938575 |
09/11/2022 | 98.02p | 99.86p | 97.32p | 98.78p | 5331139 |
08/11/2022 | 93.70p | 97.78p | 92.44p | 97.78p | 4031664 |
07/11/2022 | 94.80p | 95.56p | 92.86p | 94.28p | 8475744 |
04/11/2022 | 90.10p | 94.86p | 90.10p | 93.90p | 3335400 |
03/11/2022 | 89.10p | 90.86p | 88.28p | 89.52p | 2197198 |
02/11/2022 | 91.56p | 93.06p | 90.52p | 90.60p | 2495576 |
01/11/2022 | 90.16p | 91.60p | 89.04p | 91.30p | 3512006 |
31/10/2022 | 90.00p | 90.14p | 88.16p | 88.72p | 3131936 |
28/10/2022 | 92.14p | 92.74p | 89.22p | 90.00p | 3108718 |
27/10/2022 | 94.86p | 95.54p | 92.96p | 94.06p | 2585869 |
26/10/2022 | 93.56p | 95.08p | 92.49p | 94.80p | 2879920 |
25/10/2022 | 95.00p | 95.00p | 91.23p | 93.60p | 2038721 |
24/10/2022 | 90.00p | 94.74p | 89.92p | 93.00p | 7019162 |
21/10/2022 | 87.00p | 90.70p | 86.52p | 90.58p | 5227890 |
20/10/2022 | 82.00p | 88.82p | 82.00p | 88.66p | 5475341 |
19/10/2022 | 85.80p | 86.12p | 82.88p | 83.00p | 3177845 |
18/10/2022 | 85.92p | 87.96p | 85.28p | 85.42p | 2491823 |
17/10/2022 | 83.58p | 87.08p | 83.58p | 85.94p | 4954793 |
14/10/2022 | 85.70p | 86.48p | 83.06p | 83.76p | 5466918 |
13/10/2022 | 83.00p | 87.82p | 83.00p | 84.86p | 7584542 |
12/10/2022 | 86.90p | 86.90p | 83.32p | 83.56p | 3763840 |
11/10/2022 | 87.56p | 88.06p | 85.42p | 85.92p | 3258638 |
10/10/2022 | 90.24p | 91.00p | 86.80p | 86.80p | 2717614 |
07/10/2022 | 90.02p | 90.40p | 88.02p | 89.36p | 2986505 |
06/10/2022 | 91.26p | 92.00p | 90.14p | 90.34p | 2721969 |
05/10/2022 | 91.54p | 92.62p | 90.44p | 90.86p | 3043030 |
04/10/2022 | 91.58p | 92.48p | 90.10p | 91.94p | 3535554 |
*Close Price adjusted for both dividends and splits