Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 93.25p | 97.90p | 91.60p | 94.65p | 1090177 |
18/07/2023 | 87.10p | 92.15p | 87.10p | 91.60p | 375260 |
17/07/2023 | 91.00p | 92.15p | 87.30p | 87.30p | 461018 |
14/07/2023 | 90.00p | 92.45p | 88.75p | 90.15p | 428377 |
13/07/2023 | 93.00p | 95.00p | 90.45p | 91.30p | 485029 |
12/07/2023 | 88.80p | 93.10p | 87.80p | 92.30p | 539789 |
11/07/2023 | 88.25p | 89.75p | 86.60p | 87.75p | 484360 |
10/07/2023 | 87.35p | 89.10p | 86.10p | 86.55p | 1126988 |
07/07/2023 | 89.50p | 90.10p | 87.75p | 88.35p | 559527 |
06/07/2023 | 92.15p | 93.20p | 88.55p | 89.70p | 891341 |
05/07/2023 | 95.00p | 96.50p | 92.55p | 94.10p | 444834 |
04/07/2023 | 92.50p | 95.30p | 91.20p | 94.95p | 574135 |
03/07/2023 | 91.35p | 93.60p | 89.70p | 93.35p | 351732 |
30/06/2023 | 88.25p | 90.55p | 87.75p | 89.50p | 524665 |
29/06/2023 | 97.00p | 97.00p | 87.77p | 88.80p | 2148638 |
28/06/2023 | 92.95p | 95.20p | 90.30p | 94.95p | 1038829 |
27/06/2023 | 91.60p | 92.85p | 87.97p | 91.20p | 537429 |
26/06/2023 | 86.00p | 93.25p | 85.53p | 91.35p | 1437134 |
23/06/2023 | 90.00p | 91.25p | 84.70p | 84.70p | 782725 |
22/06/2023 | 87.00p | 90.10p | 86.50p | 90.10p | 1222009 |
21/06/2023 | 87.00p | 89.95p | 87.00p | 87.25p | 860458 |
20/06/2023 | 94.00p | 96.00p | 88.35p | 89.00p | 768766 |
19/06/2023 | 88.00p | 95.40p | 87.55p | 94.40p | 1392601 |
16/06/2023 | 91.05p | 91.80p | 87.45p | 87.45p | 3291199 |
15/06/2023 | 92.30p | 93.20p | 88.95p | 90.35p | 970969 |
14/06/2023 | 93.95p | 93.95p | 89.55p | 90.75p | 1325337 |
13/06/2023 | 98.00p | 98.20p | 88.50p | 91.85p | 1584967 |
12/06/2023 | 98.80p | 99.90p | 95.50p | 96.35p | 483521 |
09/06/2023 | 100.00p | 100.40p | 95.15p | 97.40p | 447778 |
08/06/2023 | 98.55p | 98.66p | 96.27p | 97.45p | 338470 |
07/06/2023 | 95.10p | 97.37p | 94.60p | 95.95p | 301142 |
06/06/2023 | 96.70p | 97.20p | 93.65p | 95.40p | 501653 |
05/06/2023 | 101.00p | 101.00p | 95.90p | 97.15p | 309477 |
02/06/2023 | 92.20p | 101.40p | 92.20p | 100.20p | 852389 |
01/06/2023 | 92.50p | 93.90p | 91.05p | 91.90p | 713017 |
31/05/2023 | 95.00p | 97.00p | 91.86p | 92.20p | 992352 |
30/05/2023 | 101.00p | 102.40p | 93.40p | 94.25p | 1223550 |
26/05/2023 | 98.00p | 100.30p | 97.50p | 98.65p | 677333 |
25/05/2023 | 99.10p | 100.64p | 97.05p | 98.50p | 513423 |
24/05/2023 | 101.00p | 102.10p | 97.95p | 99.50p | 925423 |
23/05/2023 | 101.70p | 104.10p | 100.10p | 101.70p | 483180 |
22/05/2023 | 105.00p | 105.00p | 102.00p | 102.60p | 515608 |
19/05/2023 | 102.50p | 106.40p | 101.20p | 104.20p | 698828 |
18/05/2023 | 100.50p | 104.70p | 100.50p | 104.10p | 584858 |
17/05/2023 | 105.50p | 105.50p | 101.00p | 101.10p | 1995269 |
16/05/2023 | 106.50p | 106.60p | 104.00p | 104.90p | 643076 |
15/05/2023 | 105.00p | 106.20p | 104.10p | 105.10p | 617256 |
12/05/2023 | 110.00p | 111.10p | 103.70p | 104.70p | 960486 |
11/05/2023 | 108.00p | 111.00p | 107.47p | 110.40p | 661946 |
10/05/2023 | 111.40p | 111.80p | 108.50p | 108.50p | 382559 |
09/05/2023 | 109.00p | 110.90p | 108.10p | 110.00p | 487357 |
05/05/2023 | 106.90p | 110.90p | 105.90p | 109.90p | 745029 |
04/05/2023 | 111.90p | 112.10p | 108.10p | 108.50p | 665303 |
03/05/2023 | 113.10p | 114.00p | 109.30p | 109.30p | 654497 |
02/05/2023 | 108.00p | 111.60p | 105.60p | 111.10p | 808512 |
28/04/2023 | 110.00p | 111.20p | 106.80p | 108.10p | 1603610 |
27/04/2023 | 111.00p | 113.70p | 106.00p | 108.80p | 1114348 |
26/04/2023 | 111.70p | 114.35p | 110.60p | 111.40p | 1058520 |
25/04/2023 | 113.10p | 114.60p | 109.24p | 112.10p | 695498 |
24/04/2023 | 113.90p | 114.93p | 112.10p | 113.10p | 549695 |
21/04/2023 | 113.70p | 113.80p | 111.10p | 112.80p | 1150700 |
20/04/2023 | 115.70p | 122.75p | 113.80p | 114.70p | 1286451 |
19/04/2023 | 115.00p | 116.50p | 113.80p | 114.70p | 551115 |
18/04/2023 | 115.20p | 118.50p | 115.20p | 116.60p | 414913 |
17/04/2023 | 117.30p | 118.62p | 115.29p | 116.60p | 326037 |
14/04/2023 | 116.50p | 120.00p | 114.60p | 115.80p | 676448 |
13/04/2023 | 116.70p | 119.40p | 116.70p | 117.30p | 581003 |
12/04/2023 | 119.70p | 121.60p | 117.80p | 119.00p | 525605 |
11/04/2023 | 117.10p | 121.70p | 115.00p | 119.70p | 932942 |
06/04/2023 | 110.60p | 119.22p | 110.60p | 117.10p | 1239005 |
05/04/2023 | 111.60p | 113.00p | 109.80p | 110.60p | 873321 |
04/04/2023 | 119.60p | 121.30p | 111.60p | 111.60p | 691163 |
03/04/2023 | 117.70p | 119.90p | 115.30p | 118.70p | 633700 |
31/03/2023 | 118.00p | 121.00p | 117.46p | 117.80p | 672808 |
30/03/2023 | 115.00p | 118.90p | 113.30p | 118.80p | 724396 |
29/03/2023 | 114.20p | 117.90p | 113.10p | 116.70p | 461529 |
28/03/2023 | 113.20p | 116.00p | 111.70p | 113.20p | 434051 |
27/03/2023 | 112.40p | 115.30p | 110.30p | 114.70p | 319320 |
24/03/2023 | 117.50p | 117.50p | 111.10p | 113.00p | 784503 |
23/03/2023 | 114.00p | 121.10p | 114.00p | 117.70p | 485535 |
22/03/2023 | 119.80p | 121.00p | 110.60p | 116.50p | 953679 |
21/03/2023 | 120.80p | 125.50p | 119.80p | 119.80p | 606101 |
20/03/2023 | 121.00p | 122.40p | 116.47p | 120.80p | 569463 |
17/03/2023 | 119.40p | 124.05p | 119.10p | 120.80p | 1746576 |
16/03/2023 | 124.90p | 130.90p | 118.70p | 118.70p | 1269180 |
15/03/2023 | 133.30p | 133.30p | 121.70p | 122.00p | 1158427 |
14/03/2023 | 126.90p | 134.40p | 125.10p | 131.30p | 1080696 |
13/03/2023 | 133.00p | 135.80p | 124.67p | 130.00p | 989376 |
10/03/2023 | 138.60p | 138.60p | 130.20p | 135.10p | 640364 |
09/03/2023 | 142.70p | 143.00p | 138.50p | 138.60p | 434136 |
08/03/2023 | 137.00p | 141.70p | 137.00p | 140.30p | 423044 |
07/03/2023 | 150.80p | 150.90p | 138.38p | 139.80p | 402671 |
06/03/2023 | 147.00p | 148.50p | 144.60p | 147.30p | 360017 |
03/03/2023 | 147.30p | 150.50p | 144.80p | 147.60p | 278507 |
02/03/2023 | 151.00p | 151.00p | 145.30p | 147.40p | 330842 |
01/03/2023 | 149.30p | 151.17p | 146.90p | 147.80p | 801276 |
28/02/2023 | 150.50p | 150.50p | 143.00p | 147.30p | 451083 |
27/02/2023 | 147.40p | 149.50p | 145.90p | 147.00p | 280500 |
24/02/2023 | 145.00p | 149.30p | 142.60p | 147.70p | 442793 |
23/02/2023 | 141.30p | 148.02p | 140.95p | 145.00p | 381779 |
22/02/2023 | 144.90p | 144.90p | 140.00p | 141.40p | 360666 |
21/02/2023 | 147.00p | 148.90p | 144.90p | 144.90p | 233965 |
20/02/2023 | 143.30p | 147.10p | 143.30p | 145.80p | 226297 |
17/02/2023 | 141.70p | 147.14p | 140.10p | 143.30p | 530749 |
16/02/2023 | 136.90p | 142.90p | 136.90p | 142.40p | 318637 |
15/02/2023 | 133.20p | 136.60p | 131.00p | 136.60p | 527501 |
14/02/2023 | 134.30p | 135.30p | 132.50p | 133.90p | 407459 |
13/02/2023 | 136.50p | 137.80p | 134.80p | 135.40p | 344096 |
10/02/2023 | 135.00p | 138.50p | 133.90p | 137.30p | 593292 |
09/02/2023 | 136.30p | 142.30p | 135.30p | 138.10p | 535655 |
08/02/2023 | 137.50p | 140.90p | 131.16p | 135.30p | 1102676 |
07/02/2023 | 150.00p | 152.50p | 135.00p | 137.50p | 1984177 |
06/02/2023 | 160.00p | 160.00p | 151.10p | 152.50p | 638056 |
03/02/2023 | 157.70p | 161.20p | 154.50p | 160.20p | 240183 |
02/02/2023 | 156.60p | 162.50p | 154.20p | 156.80p | 424662 |
01/02/2023 | 160.30p | 164.10p | 156.53p | 158.50p | 460093 |
31/01/2023 | 159.70p | 161.00p | 155.50p | 158.40p | 687893 |
30/01/2023 | 170.00p | 170.00p | 157.10p | 160.70p | 743340 |
27/01/2023 | 171.00p | 173.30p | 166.90p | 169.50p | 619758 |
26/01/2023 | 174.00p | 175.00p | 170.70p | 170.70p | 399783 |
25/01/2023 | 170.00p | 174.50p | 168.40p | 174.00p | 710044 |
24/01/2023 | 174.00p | 174.70p | 170.00p | 174.00p | 374506 |
23/01/2023 | 171.60p | 174.90p | 170.50p | 172.30p | 392913 |
20/01/2023 | 174.30p | 174.70p | 171.80p | 173.80p | 247731 |
19/01/2023 | 173.30p | 173.50p | 169.10p | 171.70p | 350732 |
18/01/2023 | 175.00p | 175.00p | 172.50p | 172.60p | 304169 |
17/01/2023 | 173.30p | 175.00p | 171.20p | 173.70p | 373450 |
16/01/2023 | 173.30p | 175.00p | 170.40p | 175.00p | 471677 |
13/01/2023 | 175.00p | 175.00p | 173.60p | 174.30p | 580868 |
12/01/2023 | 170.60p | 175.31p | 170.60p | 174.70p | 609179 |
11/01/2023 | 170.40p | 175.00p | 168.90p | 173.20p | 1472240 |
10/01/2023 | 172.00p | 173.80p | 168.90p | 169.80p | 404417 |
09/01/2023 | 170.60p | 174.90p | 167.90p | 172.00p | 628229 |
06/01/2023 | 169.50p | 170.09p | 162.70p | 169.30p | 411484 |
05/01/2023 | 158.20p | 168.00p | 158.00p | 166.30p | 527140 |
04/01/2023 | 163.50p | 165.70p | 157.27p | 159.10p | 705429 |
03/01/2023 | 159.00p | 166.10p | 159.00p | 162.80p | 508614 |
30/12/2022 | 163.30p | 164.00p | 156.10p | 157.20p | 720230 |
29/12/2022 | 162.60p | 166.00p | 157.80p | 159.50p | 760250 |
28/12/2022 | 173.20p | 175.00p | 161.40p | 164.50p | 958819 |
23/12/2022 | 166.20p | 173.30p | 165.80p | 172.90p | 615784 |
22/12/2022 | 167.50p | 169.10p | 163.70p | 165.70p | 595086 |
21/12/2022 | 162.60p | 167.00p | 162.10p | 165.60p | 662388 |
20/12/2022 | 162.10p | 164.70p | 156.20p | 162.00p | 523990 |
19/12/2022 | 160.00p | 160.30p | 157.60p | 159.30p | 344555 |
16/12/2022 | 155.00p | 159.50p | 150.00p | 159.50p | 1964699 |
15/12/2022 | 159.80p | 162.30p | 153.90p | 157.50p | 334176 |
14/12/2022 | 157.20p | 167.70p | 155.70p | 159.80p | 840843 |
13/12/2022 | 157.20p | 159.80p | 149.60p | 154.10p | 888289 |
12/12/2022 | 156.60p | 159.40p | 153.40p | 157.10p | 376545 |
09/12/2022 | 164.90p | 171.00p | 156.20p | 157.90p | 484771 |
08/12/2022 | 170.10p | 172.10p | 163.60p | 164.90p | 1623201 |
07/12/2022 | 162.40p | 171.90p | 156.00p | 167.70p | 3261145 |
06/12/2022 | 153.50p | 162.60p | 147.38p | 162.40p | 1607424 |
05/12/2022 | 150.70p | 159.30p | 149.50p | 153.50p | 1005632 |
02/12/2022 | 148.40p | 153.20p | 144.90p | 151.80p | 618907 |
01/12/2022 | 143.90p | 149.40p | 139.50p | 148.40p | 1747101 |
30/11/2022 | 143.90p | 146.10p | 141.50p | 143.60p | 634808 |
29/11/2022 | 144.20p | 144.70p | 138.40p | 143.80p | 959911 |
28/11/2022 | 146.00p | 147.90p | 142.80p | 142.80p | 413172 |
25/11/2022 | 151.60p | 152.20p | 144.20p | 145.50p | 449011 |
24/11/2022 | 146.90p | 151.00p | 146.00p | 148.00p | 584214 |
23/11/2022 | 147.10p | 148.30p | 144.00p | 147.00p | 437701 |
22/11/2022 | 140.50p | 148.30p | 138.60p | 143.60p | 912517 |
21/11/2022 | 142.80p | 144.60p | 136.70p | 142.00p | 785887 |
18/11/2022 | 143.10p | 147.40p | 139.61p | 142.90p | 770765 |
17/11/2022 | 146.30p | 149.20p | 139.90p | 143.10p | 569749 |
16/11/2022 | 145.80p | 147.60p | 140.90p | 146.20p | 745577 |
15/11/2022 | 151.50p | 157.90p | 145.70p | 145.70p | 1541329 |
14/11/2022 | 145.20p | 149.20p | 133.80p | 148.60p | 1561197 |
11/11/2022 | 140.00p | 149.50p | 138.69p | 148.20p | 2667565 |
10/11/2022 | 129.50p | 143.30p | 124.88p | 139.60p | 1919959 |
09/11/2022 | 125.50p | 129.95p | 125.20p | 129.50p | 2062841 |
08/11/2022 | 116.10p | 124.20p | 114.30p | 124.10p | 3097963 |
07/11/2022 | 112.40p | 124.55p | 110.20p | 114.60p | 2201870 |
04/11/2022 | 102.70p | 112.70p | 102.70p | 112.70p | 1875957 |
03/11/2022 | 99.30p | 105.70p | 96.29p | 104.00p | 1190950 |
02/11/2022 | 99.95p | 105.40p | 96.70p | 97.75p | 8452982 |
01/11/2022 | 105.00p | 107.90p | 96.00p | 97.60p | 2864378 |
31/10/2022 | 104.00p | 105.10p | 100.98p | 102.10p | 1107563 |
28/10/2022 | 108.60p | 110.40p | 103.30p | 103.30p | 934199 |
27/10/2022 | 110.00p | 111.60p | 106.10p | 107.30p | 1130587 |
26/10/2022 | 107.60p | 111.60p | 106.90p | 110.10p | 980094 |
25/10/2022 | 111.60p | 113.80p | 107.00p | 107.50p | 671794 |
24/10/2022 | 118.20p | 118.20p | 107.30p | 109.40p | 1174786 |
21/10/2022 | 114.80p | 120.00p | 113.21p | 118.20p | 750808 |
20/10/2022 | 116.40p | 118.44p | 114.00p | 114.90p | 1122662 |
19/10/2022 | 115.80p | 119.30p | 112.30p | 116.40p | 753583 |
18/10/2022 | 115.00p | 122.76p | 115.00p | 115.80p | 833841 |
17/10/2022 | 116.40p | 120.70p | 114.50p | 115.10p | 754277 |
14/10/2022 | 121.10p | 121.40p | 113.90p | 114.00p | 745674 |
13/10/2022 | 124.50p | 127.60p | 117.90p | 121.50p | 480408 |
12/10/2022 | 122.50p | 129.62p | 120.10p | 121.60p | 724186 |
11/10/2022 | 122.00p | 123.60p | 112.50p | 121.90p | 1386525 |
10/10/2022 | 128.00p | 130.69p | 123.64p | 127.00p | 616293 |
07/10/2022 | 126.30p | 130.90p | 124.30p | 126.00p | 1125018 |
06/10/2022 | 130.50p | 135.10p | 124.00p | 126.70p | 1046602 |
05/10/2022 | 133.20p | 133.61p | 128.20p | 131.90p | 741488 |
04/10/2022 | 121.90p | 132.80p | 121.70p | 132.80p | 797784 |
03/10/2022 | 121.30p | 123.90p | 116.70p | 122.60p | 635976 |
*Close Price adjusted for both dividends and splits