Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 150.00p | 150.00p | 142.70p | 145.30p | 1378681 |
19/07/2023 | 143.80p | 148.60p | 143.80p | 144.90p | 1401196 |
18/07/2023 | 141.90p | 145.90p | 134.90p | 143.70p | 977447 |
17/07/2023 | 143.50p | 148.52p | 141.70p | 141.70p | 568803 |
14/07/2023 | 150.00p | 150.00p | 144.30p | 144.90p | 557891 |
13/07/2023 | 145.00p | 149.20p | 144.40p | 147.20p | 1827802 |
12/07/2023 | 145.20p | 149.90p | 144.60p | 148.00p | 1200341 |
11/07/2023 | 147.40p | 148.90p | 144.52p | 145.60p | 1053793 |
10/07/2023 | 147.70p | 149.60p | 140.70p | 147.00p | 1331511 |
07/07/2023 | 144.80p | 145.70p | 143.50p | 145.70p | 2407551 |
06/07/2023 | 146.50p | 149.10p | 144.30p | 144.70p | 1188502 |
05/07/2023 | 147.70p | 147.70p | 145.50p | 145.50p | 885255 |
04/07/2023 | 137.00p | 147.60p | 137.00p | 147.40p | 926863 |
03/07/2023 | 147.20p | 147.60p | 144.60p | 146.80p | 954860 |
30/06/2023 | 132.10p | 146.80p | 132.10p | 145.90p | 4509391 |
29/06/2023 | 144.00p | 146.30p | 141.70p | 142.00p | 1356216 |
28/06/2023 | 147.70p | 147.70p | 132.60p | 143.40p | 2967818 |
27/06/2023 | 141.60p | 141.90p | 131.40p | 140.40p | 1457365 |
26/06/2023 | 141.00p | 147.30p | 139.20p | 140.50p | 1917095 |
23/06/2023 | 142.80p | 147.70p | 140.50p | 143.60p | 2316039 |
22/06/2023 | 141.20p | 142.70p | 139.50p | 142.70p | 3983039 |
21/06/2023 | 145.30p | 145.80p | 139.80p | 141.00p | 2938898 |
20/06/2023 | 140.00p | 141.20p | 138.40p | 140.70p | 1350063 |
19/06/2023 | 140.60p | 141.80p | 138.50p | 139.60p | 6004657 |
16/06/2023 | 142.00p | 142.00p | 128.50p | 136.20p | 4692738 |
15/06/2023 | 139.80p | 140.40p | 136.66p | 137.60p | 4556250 |
14/06/2023 | 139.90p | 141.50p | 137.90p | 139.60p | 2091389 |
13/06/2023 | 141.90p | 145.50p | 139.02p | 139.30p | 1269981 |
12/06/2023 | 139.30p | 142.00p | 136.33p | 142.00p | 1302632 |
09/06/2023 | 139.00p | 139.90p | 129.00p | 139.90p | 1826431 |
08/06/2023 | 126.00p | 144.90p | 124.97p | 135.20p | 5223441 |
07/06/2023 | 121.90p | 121.90p | 109.90p | 118.70p | 1079468 |
06/06/2023 | 117.10p | 121.20p | 116.34p | 118.60p | 1114839 |
05/06/2023 | 115.00p | 124.00p | 115.00p | 119.20p | 757894 |
02/06/2023 | 123.50p | 123.50p | 115.00p | 118.40p | 1100439 |
01/06/2023 | 122.70p | 122.80p | 115.20p | 115.50p | 1168688 |
31/05/2023 | 113.50p | 116.00p | 111.10p | 114.80p | 1769512 |
30/05/2023 | 120.90p | 120.90p | 113.00p | 115.50p | 1118159 |
26/05/2023 | 122.00p | 122.00p | 113.10p | 113.10p | 836163 |
25/05/2023 | 115.50p | 115.50p | 111.37p | 113.50p | 1112883 |
24/05/2023 | 122.00p | 122.00p | 109.80p | 114.20p | 1461937 |
23/05/2023 | 110.00p | 118.10p | 110.00p | 114.70p | 679696 |
22/05/2023 | 110.00p | 123.70p | 110.00p | 116.00p | 769861 |
19/05/2023 | 114.90p | 120.00p | 114.00p | 116.10p | 976625 |
18/05/2023 | 114.00p | 119.20p | 114.00p | 116.80p | 1115622 |
17/05/2023 | 119.90p | 123.70p | 114.00p | 117.80p | 1392188 |
16/05/2023 | 117.60p | 120.40p | 115.70p | 117.20p | 1319224 |
15/05/2023 | 116.00p | 119.70p | 115.60p | 119.60p | 1022103 |
12/05/2023 | 116.60p | 119.30p | 116.10p | 116.50p | 1500777 |
11/05/2023 | 122.80p | 124.30p | 111.78p | 117.40p | 2113616 |
10/05/2023 | 122.50p | 127.10p | 122.40p | 123.30p | 2678823 |
09/05/2023 | 121.40p | 124.80p | 121.40p | 123.90p | 1523329 |
05/05/2023 | 125.00p | 125.00p | 120.00p | 122.60p | 808159 |
04/05/2023 | 110.50p | 122.20p | 110.50p | 120.30p | 1277637 |
03/05/2023 | 119.90p | 119.90p | 115.36p | 118.70p | 1548180 |
02/05/2023 | 112.40p | 117.20p | 112.40p | 117.00p | 1225793 |
28/04/2023 | 108.20p | 115.90p | 108.00p | 112.40p | 1425954 |
27/04/2023 | 113.20p | 113.50p | 110.70p | 110.70p | 1146308 |
26/04/2023 | 112.00p | 113.50p | 110.50p | 112.30p | 1255612 |
25/04/2023 | 116.00p | 116.00p | 109.20p | 110.90p | 1409486 |
24/04/2023 | 109.70p | 111.10p | 108.00p | 111.10p | 2396283 |
21/04/2023 | 107.00p | 109.40p | 106.80p | 108.60p | 914715 |
20/04/2023 | 109.00p | 109.70p | 107.40p | 107.40p | 1852931 |
19/04/2023 | 104.40p | 109.60p | 104.40p | 108.20p | 765451 |
18/04/2023 | 110.00p | 110.00p | 107.10p | 109.40p | 1141539 |
17/04/2023 | 105.90p | 110.00p | 98.10p | 108.60p | 1117818 |
14/04/2023 | 107.60p | 110.00p | 107.00p | 107.60p | 1167783 |
13/04/2023 | 103.80p | 112.70p | 100.40p | 107.90p | 917999 |
12/04/2023 | 105.20p | 108.30p | 105.20p | 105.80p | 814288 |
11/04/2023 | 105.40p | 108.70p | 102.26p | 107.10p | 951635 |
06/04/2023 | 100.00p | 106.90p | 100.00p | 106.90p | 821086 |
05/04/2023 | 106.40p | 107.40p | 103.80p | 104.90p | 1096866 |
04/04/2023 | 109.90p | 110.00p | 104.70p | 107.00p | 2643165 |
03/04/2023 | 100.60p | 105.30p | 100.60p | 104.20p | 646381 |
31/03/2023 | 100.80p | 109.54p | 92.66p | 103.90p | 1321913 |
30/03/2023 | 106.00p | 106.10p | 104.10p | 105.00p | 1186561 |
29/03/2023 | 102.30p | 104.50p | 101.60p | 104.50p | 703771 |
28/03/2023 | 101.80p | 102.70p | 99.65p | 101.90p | 882914 |
27/03/2023 | 104.20p | 106.20p | 99.63p | 101.80p | 1038504 |
24/03/2023 | 99.60p | 102.80p | 95.40p | 101.20p | 2160097 |
23/03/2023 | 111.50p | 111.50p | 101.90p | 102.30p | 710083 |
22/03/2023 | 109.70p | 111.30p | 99.10p | 104.30p | 1782866 |
21/03/2023 | 104.80p | 105.30p | 103.90p | 105.00p | 1887830 |
20/03/2023 | 108.00p | 108.00p | 100.80p | 104.50p | 1206619 |
17/03/2023 | 103.70p | 105.90p | 103.40p | 104.60p | 2509875 |
16/03/2023 | 106.10p | 111.10p | 100.23p | 103.00p | 1256784 |
15/03/2023 | 104.00p | 105.00p | 102.70p | 104.00p | 3359852 |
14/03/2023 | 104.00p | 106.10p | 103.30p | 104.50p | 1570267 |
13/03/2023 | 101.60p | 108.10p | 101.60p | 104.00p | 1834890 |
10/03/2023 | 105.30p | 108.80p | 101.40p | 108.00p | 1765108 |
09/03/2023 | 105.50p | 106.90p | 103.90p | 106.10p | 749730 |
08/03/2023 | 102.60p | 106.50p | 99.75p | 105.60p | 1414814 |
07/03/2023 | 103.00p | 107.80p | 100.02p | 106.30p | 1038338 |
06/03/2023 | 110.00p | 110.00p | 106.11p | 107.00p | 745953 |
03/03/2023 | 108.60p | 109.30p | 106.50p | 107.20p | 869468 |
02/03/2023 | 107.60p | 109.00p | 105.20p | 106.20p | 1303217 |
01/03/2023 | 104.90p | 106.60p | 104.19p | 105.00p | 1136080 |
28/02/2023 | 106.20p | 112.10p | 103.09p | 105.50p | 1886313 |
27/02/2023 | 101.90p | 106.44p | 101.86p | 106.00p | 1058815 |
24/02/2023 | 101.50p | 103.60p | 99.30p | 101.80p | 1567278 |
23/02/2023 | 102.50p | 103.20p | 100.00p | 100.00p | 971108 |
22/02/2023 | 101.30p | 104.70p | 99.45p | 102.10p | 753448 |
21/02/2023 | 103.90p | 103.90p | 101.50p | 102.80p | 1187392 |
20/02/2023 | 102.70p | 105.70p | 102.68p | 103.90p | 1206987 |
17/02/2023 | 105.00p | 107.00p | 104.00p | 105.00p | 1360676 |
16/02/2023 | 114.00p | 114.00p | 105.80p | 106.50p | 1270513 |
15/02/2023 | 110.30p | 111.50p | 107.30p | 108.80p | 1562220 |
14/02/2023 | 114.50p | 115.30p | 111.00p | 111.00p | 1731105 |
13/02/2023 | 112.00p | 114.50p | 109.70p | 114.40p | 1645014 |
10/02/2023 | 112.80p | 113.60p | 110.50p | 112.40p | 1892996 |
09/02/2023 | 113.00p | 113.50p | 110.98p | 112.60p | 1615315 |
08/02/2023 | 110.80p | 115.40p | 109.00p | 111.40p | 1739055 |
07/02/2023 | 109.40p | 112.00p | 107.70p | 108.90p | 1323588 |
06/02/2023 | 115.00p | 115.00p | 108.50p | 108.50p | 891233 |
03/02/2023 | 112.10p | 114.30p | 109.90p | 110.40p | 1049504 |
02/02/2023 | 107.60p | 112.10p | 107.20p | 111.60p | 1967805 |
01/02/2023 | 105.80p | 111.30p | 105.80p | 109.40p | 2944691 |
31/01/2023 | 112.20p | 112.20p | 107.30p | 108.40p | 3390445 |
30/01/2023 | 108.40p | 114.30p | 107.30p | 108.00p | 1121724 |
27/01/2023 | 108.70p | 109.75p | 107.80p | 109.50p | 1195067 |
26/01/2023 | 105.70p | 109.30p | 105.70p | 108.70p | 1469328 |
25/01/2023 | 108.10p | 109.00p | 106.70p | 107.90p | 1320026 |
24/01/2023 | 109.00p | 110.00p | 108.40p | 108.80p | 1174992 |
23/01/2023 | 109.20p | 109.50p | 106.57p | 107.90p | 934000 |
20/01/2023 | 107.30p | 108.50p | 105.27p | 107.70p | 996542 |
19/01/2023 | 110.00p | 110.00p | 106.70p | 106.90p | 1922532 |
18/01/2023 | 105.90p | 109.80p | 105.90p | 108.70p | 1410538 |
17/01/2023 | 106.80p | 109.00p | 106.80p | 107.80p | 932495 |
16/01/2023 | 107.00p | 111.64p | 106.04p | 108.10p | 1024841 |
13/01/2023 | 103.70p | 109.50p | 103.10p | 108.70p | 2250166 |
12/01/2023 | 104.80p | 110.00p | 101.70p | 104.00p | 1724305 |
11/01/2023 | 107.90p | 107.90p | 103.80p | 103.80p | 1198631 |
10/01/2023 | 103.90p | 105.50p | 102.90p | 104.80p | 1512963 |
09/01/2023 | 109.00p | 109.00p | 103.90p | 104.80p | 1334996 |
06/01/2023 | 103.00p | 105.60p | 103.00p | 105.00p | 1968836 |
05/01/2023 | 103.10p | 105.50p | 103.10p | 104.50p | 688877 |
04/01/2023 | 102.00p | 105.10p | 101.90p | 104.20p | 1251044 |
03/01/2023 | 101.00p | 105.50p | 101.00p | 102.80p | 1389134 |
30/12/2022 | 104.10p | 104.10p | 100.90p | 101.00p | 551678 |
29/12/2022 | 104.80p | 104.80p | 101.00p | 103.00p | 1045208 |
28/12/2022 | 104.80p | 104.80p | 101.90p | 102.40p | 794690 |
23/12/2022 | 96.20p | 101.90p | 96.20p | 101.30p | 525969 |
22/12/2022 | 103.40p | 104.90p | 100.70p | 100.70p | 1248047 |
21/12/2022 | 100.80p | 103.40p | 100.80p | 101.60p | 757402 |
20/12/2022 | 99.20p | 102.60p | 98.10p | 100.50p | 1069866 |
19/12/2022 | 102.00p | 104.50p | 97.15p | 102.40p | 932504 |
16/12/2022 | 97.15p | 98.65p | 95.50p | 98.10p | 2629044 |
15/12/2022 | 99.45p | 99.45p | 96.65p | 97.15p | 747397 |
14/12/2022 | 96.55p | 98.35p | 95.35p | 98.35p | 1224171 |
13/12/2022 | 102.00p | 102.00p | 95.20p | 97.20p | 1360797 |
12/12/2022 | 96.95p | 97.55p | 95.60p | 97.15p | 882448 |
09/12/2022 | 94.75p | 97.35p | 94.50p | 96.00p | 1052005 |
08/12/2022 | 99.20p | 100.00p | 94.15p | 95.00p | 976661 |
07/12/2022 | 101.90p | 101.90p | 97.85p | 97.85p | 977642 |
06/12/2022 | 98.00p | 103.60p | 98.00p | 100.90p | 1127603 |
05/12/2022 | 101.00p | 105.70p | 101.00p | 102.90p | 712352 |
02/12/2022 | 104.10p | 105.00p | 103.30p | 104.00p | 623755 |
01/12/2022 | 102.10p | 104.70p | 102.10p | 104.10p | 1969713 |
30/11/2022 | 102.00p | 104.20p | 100.00p | 102.10p | 1669736 |
29/11/2022 | 102.10p | 103.30p | 100.08p | 102.50p | 838765 |
28/11/2022 | 105.40p | 105.80p | 101.80p | 102.50p | 2279995 |
25/11/2022 | 101.50p | 105.30p | 99.85p | 104.90p | 906484 |
24/11/2022 | 107.00p | 107.00p | 103.40p | 103.40p | 2765312 |
23/11/2022 | 98.00p | 104.20p | 98.00p | 104.20p | 975821 |
22/11/2022 | 102.00p | 102.90p | 100.30p | 101.80p | 2898960 |
21/11/2022 | 98.75p | 101.40p | 96.25p | 100.70p | 1432119 |
18/11/2022 | 97.65p | 98.85p | 97.25p | 98.25p | 6319612 |
17/11/2022 | 93.90p | 98.15p | 92.28p | 97.00p | 4279006 |
16/11/2022 | 96.95p | 97.30p | 94.14p | 95.75p | 1422152 |
15/11/2022 | 95.25p | 95.75p | 91.60p | 95.00p | 2751071 |
14/11/2022 | 94.95p | 95.65p | 93.15p | 95.20p | 2142137 |
11/11/2022 | 93.35p | 96.05p | 91.33p | 95.05p | 3829650 |
10/11/2022 | 94.60p | 96.10p | 89.55p | 93.55p | 2561211 |
09/11/2022 | 108.00p | 113.20p | 94.90p | 96.30p | 2901710 |
08/11/2022 | 110.00p | 110.00p | 105.30p | 106.90p | 574608 |
07/11/2022 | 103.70p | 108.00p | 103.70p | 106.00p | 3238345 |
04/11/2022 | 105.00p | 105.20p | 102.50p | 104.50p | 734311 |
03/11/2022 | 106.10p | 108.00p | 101.40p | 103.60p | 2000137 |
02/11/2022 | 106.50p | 108.40p | 106.50p | 107.70p | 1757453 |
01/11/2022 | 106.60p | 109.00p | 105.60p | 107.40p | 1346898 |
31/10/2022 | 105.00p | 106.80p | 102.80p | 105.20p | 1169816 |
28/10/2022 | 106.00p | 106.00p | 103.00p | 103.40p | 463506 |
27/10/2022 | 109.50p | 110.00p | 104.80p | 105.30p | 1612662 |
26/10/2022 | 108.00p | 108.50p | 104.10p | 108.50p | 1419191 |
25/10/2022 | 107.80p | 109.40p | 102.67p | 109.10p | 2793020 |
24/10/2022 | 110.00p | 111.10p | 105.50p | 106.30p | 703171 |
21/10/2022 | 107.00p | 109.90p | 107.00p | 108.90p | 2547434 |
20/10/2022 | 104.90p | 109.30p | 104.90p | 109.30p | 1598596 |
19/10/2022 | 108.10p | 108.70p | 105.30p | 106.70p | 763969 |
18/10/2022 | 109.40p | 109.90p | 106.50p | 106.50p | 835660 |
17/10/2022 | 106.80p | 109.00p | 105.30p | 108.40p | 2210757 |
14/10/2022 | 106.30p | 108.50p | 104.20p | 106.30p | 871929 |
13/10/2022 | 100.40p | 107.60p | 100.40p | 105.30p | 1781964 |
12/10/2022 | 101.20p | 108.10p | 101.20p | 103.70p | 1670257 |
11/10/2022 | 110.00p | 110.00p | 105.60p | 107.00p | 750645 |
10/10/2022 | 102.00p | 113.00p | 102.00p | 107.20p | 3853870 |
07/10/2022 | 110.00p | 110.60p | 107.10p | 108.90p | 1233518 |
06/10/2022 | 112.60p | 112.60p | 107.20p | 108.50p | 852141 |
05/10/2022 | 107.40p | 109.70p | 105.70p | 108.40p | 636634 |
04/10/2022 | 106.40p | 108.99p | 103.62p | 107.90p | 988256 |
*Close Price adjusted for both dividends and splits