Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 104.50p | 104.67p | 104.50p | 104.50p | 0 |
12/07/2023 | 104.50p | 105.70p | 103.60p | 104.50p | 22149 |
11/07/2023 | 106.50p | 106.50p | 104.25p | 104.50p | 6627 |
10/07/2023 | 107.00p | 108.00p | 105.00p | 105.50p | 19018 |
07/07/2023 | 107.00p | 107.00p | 107.00p | 107.00p | 841 |
06/07/2023 | 108.00p | 108.00p | 106.00p | 107.00p | 12 |
05/07/2023 | 107.50p | 107.50p | 105.00p | 107.00p | 8491 |
04/07/2023 | 108.00p | 108.00p | 107.50p | 107.50p | 14092 |
03/07/2023 | 108.00p | 109.00p | 107.15p | 108.00p | 33400 |
30/06/2023 | 108.00p | 108.25p | 108.00p | 108.00p | 5285 |
29/06/2023 | 108.00p | 108.35p | 107.53p | 108.00p | 1025 |
28/06/2023 | 108.00p | 109.00p | 107.00p | 107.00p | 3690 |
27/06/2023 | 110.50p | 110.50p | 107.52p | 108.00p | 3576 |
26/06/2023 | 108.00p | 109.00p | 107.40p | 108.00p | 33032 |
23/06/2023 | 108.50p | 108.65p | 107.40p | 108.00p | 10500 |
22/06/2023 | 109.50p | 110.00p | 107.00p | 108.50p | 21000 |
21/06/2023 | 108.50p | 112.00p | 107.00p | 109.50p | 57563 |
20/06/2023 | 108.50p | 109.50p | 108.50p | 108.50p | 1178 |
19/06/2023 | 108.00p | 110.00p | 107.20p | 108.50p | 20927 |
16/06/2023 | 107.00p | 108.50p | 107.00p | 108.00p | 25452 |
15/06/2023 | 107.00p | 108.00p | 106.00p | 107.00p | 10148 |
14/06/2023 | 107.00p | 108.00p | 106.00p | 107.00p | 66158 |
13/06/2023 | 108.50p | 111.00p | 106.00p | 107.00p | 165362 |
12/06/2023 | 106.00p | 108.50p | 104.00p | 108.50p | 62695 |
09/06/2023 | 105.50p | 107.00p | 105.00p | 106.00p | 17000 |
08/06/2023 | 107.00p | 107.00p | 105.00p | 106.50p | 7731 |
07/06/2023 | 108.00p | 108.74p | 105.00p | 107.00p | 52750 |
06/06/2023 | 109.50p | 109.50p | 106.25p | 108.00p | 79500 |
05/06/2023 | 109.00p | 112.00p | 108.00p | 109.50p | 33501 |
02/06/2023 | 109.50p | 109.50p | 107.00p | 109.00p | 7913 |
01/06/2023 | 109.50p | 109.50p | 108.00p | 109.50p | 14 |
31/05/2023 | 109.50p | 109.50p | 108.00p | 109.50p | 4588 |
30/05/2023 | 109.50p | 109.73p | 108.00p | 109.50p | 16144 |
26/05/2023 | 109.50p | 109.74p | 108.00p | 109.50p | 13379 |
25/05/2023 | 111.00p | 111.00p | 109.00p | 109.50p | 4700 |
24/05/2023 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
23/05/2023 | 111.50p | 111.50p | 110.00p | 111.00p | 33947 |
22/05/2023 | 116.00p | 116.00p | 111.00p | 111.50p | 51827 |
19/05/2023 | 116.00p | 116.00p | 115.71p | 116.00p | 0 |
18/05/2023 | 116.00p | 116.00p | 115.84p | 116.00p | 11491 |
17/05/2023 | 116.00p | 116.00p | 115.00p | 116.00p | 23170 |
16/05/2023 | 116.00p | 116.00p | 115.00p | 116.00p | 1442 |
15/05/2023 | 116.00p | 117.00p | 115.00p | 116.00p | 60 |
12/05/2023 | 116.00p | 116.00p | 115.00p | 116.00p | 25 |
11/05/2023 | 117.00p | 117.00p | 115.00p | 116.00p | 18300 |
10/05/2023 | 116.50p | 117.45p | 115.00p | 117.00p | 42327 |
09/05/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
05/05/2023 | 117.50p | 117.50p | 115.00p | 116.50p | 6004 |
04/05/2023 | 117.50p | 117.50p | 116.00p | 117.50p | 12 |
03/05/2023 | 117.50p | 118.50p | 117.50p | 117.50p | 0 |
02/05/2023 | 117.50p | 117.50p | 116.00p | 117.50p | 24738 |
28/04/2023 | 117.50p | 119.00p | 117.24p | 117.50p | 7081 |
27/04/2023 | 117.50p | 117.50p | 116.11p | 117.50p | 1790 |
26/04/2023 | 119.00p | 119.00p | 115.00p | 117.50p | 5511 |
25/04/2023 | 119.00p | 119.00p | 118.00p | 119.00p | 11500 |
24/04/2023 | 120.00p | 122.00p | 118.00p | 119.00p | 69698 |
21/04/2023 | 120.00p | 120.00p | 118.24p | 120.00p | 659 |
20/04/2023 | 121.50p | 121.77p | 120.00p | 120.00p | 9842 |
19/04/2023 | 122.50p | 123.90p | 121.50p | 121.50p | 15500 |
18/04/2023 | 123.50p | 123.50p | 122.00p | 123.00p | 81000 |
17/04/2023 | 125.00p | 125.00p | 123.00p | 123.50p | 21800 |
14/04/2023 | 124.50p | 125.00p | 124.50p | 125.00p | 0 |
13/04/2023 | 124.00p | 124.50p | 123.00p | 124.50p | 15000 |
12/04/2023 | 123.50p | 126.00p | 120.00p | 126.00p | 45628 |
11/04/2023 | 124.00p | 124.50p | 122.00p | 123.50p | 12300 |
06/04/2023 | 125.50p | 125.50p | 124.00p | 124.00p | 2023 |
05/04/2023 | 124.50p | 124.50p | 123.00p | 124.00p | 75000 |
04/04/2023 | 126.00p | 126.00p | 123.89p | 124.50p | 4500 |
03/04/2023 | 126.00p | 126.00p | 124.00p | 126.00p | 3030 |
31/03/2023 | 126.00p | 126.00p | 124.00p | 126.00p | 3500 |
30/03/2023 | 127.00p | 127.00p | 124.26p | 126.00p | 4500 |
29/03/2023 | 126.50p | 127.34p | 126.50p | 127.00p | 1500 |
28/03/2023 | 127.00p | 127.00p | 125.28p | 127.00p | 12590 |
27/03/2023 | 127.00p | 127.50p | 127.00p | 127.00p | 0 |
24/03/2023 | 126.00p | 128.00p | 124.50p | 127.00p | 27571 |
23/03/2023 | 126.00p | 126.90p | 124.00p | 126.00p | 5792 |
22/03/2023 | 126.00p | 126.00p | 124.28p | 126.00p | 1142 |
21/03/2023 | 126.00p | 126.30p | 125.00p | 126.00p | 30000 |
20/03/2023 | 124.50p | 126.00p | 124.00p | 126.00p | 14479 |
17/03/2023 | 124.50p | 124.50p | 123.06p | 124.50p | 5000 |
16/03/2023 | 124.50p | 124.50p | 123.00p | 124.50p | 16000 |
15/03/2023 | 124.50p | 124.94p | 123.00p | 124.50p | 6500 |
14/03/2023 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
13/03/2023 | 124.50p | 124.99p | 123.00p | 124.50p | 36395 |
10/03/2023 | 124.50p | 124.50p | 123.00p | 124.50p | 750 |
09/03/2023 | 124.50p | 124.50p | 123.28p | 124.50p | 2000 |
08/03/2023 | 124.50p | 126.00p | 123.28p | 124.50p | 6045 |
07/03/2023 | 124.50p | 126.00p | 123.55p | 124.50p | 3202 |
06/03/2023 | 124.50p | 124.50p | 123.50p | 124.50p | 67760 |
03/03/2023 | 124.50p | 124.55p | 124.48p | 124.50p | 20026 |
02/03/2023 | 125.00p | 126.00p | 122.00p | 124.50p | 14676 |
01/03/2023 | 124.00p | 125.00p | 123.00p | 125.00p | 22952 |
28/02/2023 | 124.00p | 125.24p | 124.00p | 124.00p | 795 |
27/02/2023 | 124.00p | 125.29p | 123.44p | 124.00p | 14153 |
24/02/2023 | 124.00p | 125.29p | 124.00p | 124.00p | 272 |
23/02/2023 | 124.00p | 125.34p | 123.10p | 124.00p | 9848 |
22/02/2023 | 124.50p | 128.00p | 122.30p | 124.00p | 49517 |
21/02/2023 | 125.50p | 127.90p | 123.50p | 124.50p | 14576 |
20/02/2023 | 122.00p | 128.00p | 122.00p | 125.50p | 103837 |
17/02/2023 | 123.00p | 123.90p | 120.14p | 121.50p | 120403 |
16/02/2023 | 123.50p | 123.80p | 120.00p | 123.00p | 121700 |
15/02/2023 | 126.00p | 126.00p | 123.00p | 123.50p | 21650 |
14/02/2023 | 126.00p | 127.00p | 125.00p | 125.00p | 36012 |
13/02/2023 | 126.00p | 126.20p | 125.00p | 126.00p | 6796 |
10/02/2023 | 128.00p | 128.00p | 125.00p | 126.00p | 22078 |
09/02/2023 | 128.00p | 128.00p | 127.00p | 128.00p | 2100 |
08/02/2023 | 128.00p | 128.00p | 127.00p | 128.00p | 4738 |
07/02/2023 | 128.50p | 133.00p | 127.05p | 133.00p | 9099 |
06/02/2023 | 129.50p | 130.00p | 127.00p | 128.50p | 31029 |
03/02/2023 | 131.00p | 131.00p | 127.28p | 129.50p | 17325 |
02/02/2023 | 131.50p | 131.50p | 130.00p | 131.00p | 5302 |
01/02/2023 | 131.50p | 133.00p | 130.00p | 131.50p | 1543 |
31/01/2023 | 131.50p | 132.10p | 130.00p | 131.50p | 4322 |
30/01/2023 | 131.50p | 135.00p | 130.00p | 131.50p | 74906 |
27/01/2023 | 131.50p | 133.00p | 131.50p | 131.50p | 0 |
26/01/2023 | 131.50p | 131.50p | 129.60p | 131.50p | 1236 |
25/01/2023 | 131.50p | 131.50p | 128.80p | 131.50p | 72 |
24/01/2023 | 131.50p | 133.88p | 131.50p | 131.50p | 10000 |
23/01/2023 | 131.50p | 134.00p | 129.55p | 131.50p | 15030 |
20/01/2023 | 131.50p | 132.89p | 131.50p | 131.50p | 4000 |
19/01/2023 | 131.50p | 131.50p | 128.00p | 131.50p | 14059 |
18/01/2023 | 131.50p | 133.00p | 131.50p | 131.50p | 0 |
17/01/2023 | 131.50p | 133.00p | 130.00p | 131.50p | 72350 |
16/01/2023 | 131.50p | 131.50p | 130.00p | 131.50p | 56575 |
13/01/2023 | 131.50p | 131.50p | 130.12p | 131.50p | 721 |
12/01/2023 | 131.50p | 134.40p | 130.00p | 131.50p | 5739 |
11/01/2023 | 131.50p | 134.45p | 130.00p | 131.50p | 8146 |
10/01/2023 | 131.50p | 133.00p | 130.00p | 131.50p | 0 |
09/01/2023 | 131.50p | 131.50p | 130.00p | 130.00p | 41666 |
06/01/2023 | 131.50p | 131.50p | 128.35p | 131.50p | 2719 |
05/01/2023 | 131.50p | 134.50p | 130.00p | 131.50p | 41613 |
04/01/2023 | 131.50p | 135.00p | 130.00p | 131.50p | 103838 |
03/01/2023 | 133.50p | 135.00p | 130.00p | 131.50p | 40952 |
30/12/2022 | 133.50p | 135.44p | 133.50p | 133.50p | 0 |
29/12/2022 | 134.50p | 134.50p | 130.00p | 133.50p | 8645 |
28/12/2022 | 134.50p | 135.00p | 131.00p | 134.50p | 7146 |
23/12/2022 | 134.50p | 135.57p | 134.50p | 134.50p | 0 |
22/12/2022 | 134.50p | 134.50p | 133.55p | 134.50p | 599 |
21/12/2022 | 134.50p | 134.50p | 132.00p | 134.50p | 17041 |
20/12/2022 | 134.50p | 135.00p | 134.50p | 134.50p | 500 |
19/12/2022 | 134.50p | 137.00p | 134.50p | 134.50p | 50002 |
16/12/2022 | 135.00p | 135.00p | 133.55p | 134.50p | 13200 |
15/12/2022 | 135.00p | 136.29p | 135.00p | 135.00p | 0 |
14/12/2022 | 135.00p | 135.60p | 133.55p | 135.00p | 18377 |
13/12/2022 | 135.00p | 136.29p | 135.00p | 135.00p | 0 |
12/12/2022 | 135.00p | 135.60p | 133.50p | 135.00p | 6225 |
09/12/2022 | 135.00p | 136.29p | 135.00p | 135.00p | 0 |
08/12/2022 | 135.00p | 135.60p | 135.00p | 135.00p | 3101 |
07/12/2022 | 134.00p | 137.87p | 133.15p | 135.00p | 35799 |
06/12/2022 | 135.00p | 138.00p | 134.00p | 134.00p | 1 |
05/12/2022 | 132.00p | 135.00p | 130.75p | 135.00p | 22970 |
02/12/2022 | 132.00p | 133.98p | 130.60p | 132.00p | 10488 |
01/12/2022 | 132.00p | 133.70p | 130.00p | 132.00p | 51236 |
30/11/2022 | 132.00p | 133.00p | 130.00p | 132.00p | 172285 |
29/11/2022 | 132.00p | 134.00p | 132.00p | 132.00p | 25000 |
28/11/2022 | 132.00p | 132.00p | 130.00p | 132.00p | 14375 |
25/11/2022 | 132.00p | 134.00p | 131.30p | 132.00p | 12066 |
24/11/2022 | 127.00p | 134.00p | 127.00p | 132.00p | 39767 |
23/11/2022 | 123.50p | 130.00p | 121.54p | 127.00p | 24900 |
22/11/2022 | 116.00p | 125.00p | 116.00p | 117.00p | 14334 |
21/11/2022 | 116.00p | 119.00p | 114.00p | 116.00p | 58632 |
18/11/2022 | 116.00p | 116.67p | 116.00p | 116.00p | 0 |
17/11/2022 | 116.00p | 116.00p | 113.10p | 116.00p | 6919 |
16/11/2022 | 116.00p | 120.00p | 116.00p | 116.00p | 2 |
15/11/2022 | 116.00p | 119.70p | 116.00p | 116.00p | 1000 |
14/11/2022 | 112.50p | 118.00p | 110.60p | 116.00p | 14049 |
11/11/2022 | 110.00p | 114.65p | 107.88p | 111.50p | 11945 |
10/11/2022 | 109.00p | 110.00p | 107.88p | 110.00p | 33240 |
09/11/2022 | 107.50p | 109.20p | 105.75p | 109.00p | 3982 |
08/11/2022 | 106.50p | 108.00p | 106.50p | 107.50p | 14100 |
07/11/2022 | 110.00p | 110.00p | 105.25p | 106.50p | 693878 |
04/11/2022 | 109.00p | 109.00p | 105.00p | 109.00p | 3239 |
03/11/2022 | 109.00p | 109.00p | 106.33p | 109.00p | 0 |
02/11/2022 | 109.00p | 109.00p | 106.00p | 109.00p | 601 |
01/11/2022 | 109.50p | 111.00p | 106.00p | 109.00p | 22007 |
31/10/2022 | 110.00p | 110.00p | 107.00p | 109.50p | 13618 |
28/10/2022 | 110.00p | 111.20p | 110.00p | 110.00p | 44 |
27/10/2022 | 110.00p | 111.75p | 110.00p | 110.00p | 2502 |
26/10/2022 | 110.00p | 111.00p | 110.00p | 110.00p | 8000 |
25/10/2022 | 108.50p | 111.00p | 108.50p | 110.00p | 15003 |
24/10/2022 | 110.50p | 110.50p | 106.02p | 108.50p | 8556 |
21/10/2022 | 110.50p | 110.50p | 108.50p | 110.50p | 23 |
20/10/2022 | 110.50p | 110.50p | 108.20p | 110.50p | 40 |
19/10/2022 | 111.50p | 111.50p | 108.20p | 110.50p | 10072 |
18/10/2022 | 111.50p | 111.80p | 110.00p | 111.50p | 3002 |
17/10/2022 | 111.50p | 111.80p | 111.50p | 111.50p | 10000 |
14/10/2022 | 111.50p | 111.80p | 110.00p | 111.50p | 16944 |
13/10/2022 | 114.00p | 114.00p | 108.00p | 111.50p | 21000 |
12/10/2022 | 116.00p | 116.00p | 112.00p | 115.00p | 6653 |
11/10/2022 | 116.50p | 116.50p | 112.00p | 116.00p | 19076 |
10/10/2022 | 116.50p | 116.75p | 113.00p | 116.50p | 80563 |
07/10/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
06/10/2022 | 116.50p | 120.00p | 116.00p | 116.50p | 8381 |
05/10/2022 | 116.50p | 119.00p | 113.00p | 116.50p | 4444 |
04/10/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 1995 |
03/10/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 20001 |
30/09/2022 | 118.50p | 118.50p | 115.00p | 116.50p | 11375 |
29/09/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
28/09/2022 | 125.00p | 125.00p | 115.50p | 118.50p | 47948 |
27/09/2022 | 126.00p | 126.00p | 118.00p | 125.00p | 20000 |
*Close Price adjusted for both dividends and splits