Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 104.80p | 105.80p | 103.86p | 105.20p | 78434 |
19/07/2023 | 101.80p | 104.60p | 101.75p | 102.40p | 22923 |
18/07/2023 | 104.80p | 104.80p | 101.00p | 104.40p | 115465 |
17/07/2023 | 103.00p | 104.60p | 102.29p | 103.60p | 122412 |
14/07/2023 | 102.20p | 104.80p | 101.50p | 102.00p | 178950 |
13/07/2023 | 104.00p | 104.00p | 101.58p | 102.00p | 97844 |
12/07/2023 | 103.00p | 103.78p | 101.40p | 103.00p | 200584 |
11/07/2023 | 101.00p | 103.40p | 101.00p | 101.60p | 61625 |
10/07/2023 | 102.00p | 102.00p | 101.00p | 101.00p | 286909 |
07/07/2023 | 102.40p | 103.60p | 100.96p | 101.60p | 184211 |
06/07/2023 | 103.00p | 103.40p | 101.00p | 101.00p | 123723 |
05/07/2023 | 101.40p | 102.60p | 101.18p | 101.40p | 25178 |
04/07/2023 | 103.00p | 104.80p | 101.20p | 101.20p | 56143 |
03/07/2023 | 104.00p | 105.40p | 102.40p | 102.40p | 138954 |
30/06/2023 | 103.00p | 104.83p | 103.00p | 103.40p | 103669 |
29/06/2023 | 101.40p | 103.40p | 101.20p | 103.40p | 125682 |
28/06/2023 | 101.00p | 102.80p | 101.00p | 102.40p | 139894 |
27/06/2023 | 101.00p | 103.00p | 100.00p | 100.00p | 202091 |
26/06/2023 | 102.20p | 104.80p | 99.58p | 103.00p | 221131 |
23/06/2023 | 105.00p | 106.80p | 101.60p | 102.20p | 123004 |
22/06/2023 | 106.80p | 106.80p | 105.35p | 105.80p | 186708 |
21/06/2023 | 108.40p | 110.00p | 106.40p | 106.40p | 140728 |
20/06/2023 | 111.80p | 112.60p | 107.37p | 108.00p | 147245 |
19/06/2023 | 111.20p | 112.56p | 110.26p | 111.40p | 165484 |
16/06/2023 | 112.60p | 113.26p | 110.69p | 111.60p | 169393 |
15/06/2023 | 113.40p | 116.40p | 112.20p | 112.20p | 82640 |
14/06/2023 | 115.20p | 117.40p | 114.40p | 114.40p | 70126 |
13/06/2023 | 117.00p | 118.80p | 114.00p | 114.60p | 129017 |
12/06/2023 | 120.00p | 120.00p | 117.00p | 117.00p | 142521 |
09/06/2023 | 116.80p | 118.21p | 113.80p | 118.20p | 238473 |
08/06/2023 | 116.60p | 118.41p | 113.60p | 114.40p | 165015 |
07/06/2023 | 118.00p | 118.20p | 116.00p | 116.00p | 256407 |
06/06/2023 | 119.00p | 121.40p | 115.60p | 116.40p | 133581 |
05/06/2023 | 119.00p | 123.80p | 116.20p | 119.60p | 1457703 |
02/06/2023 | 113.80p | 117.80p | 112.40p | 116.00p | 142043 |
01/06/2023 | 113.00p | 113.00p | 109.20p | 111.60p | 66120 |
31/05/2023 | 112.00p | 112.80p | 109.20p | 111.40p | 378093 |
30/05/2023 | 110.80p | 113.80p | 109.80p | 111.60p | 1136236 |
26/05/2023 | 109.40p | 112.85p | 108.80p | 111.80p | 73897 |
25/05/2023 | 109.60p | 112.40p | 108.40p | 111.00p | 1556772 |
24/05/2023 | 110.40p | 111.60p | 108.20p | 110.40p | 87204 |
23/05/2023 | 110.60p | 112.60p | 108.20p | 110.40p | 148116 |
22/05/2023 | 108.40p | 111.80p | 108.40p | 110.20p | 123466 |
19/05/2023 | 110.20p | 113.80p | 107.03p | 110.00p | 277055 |
18/05/2023 | 112.60p | 113.00p | 111.60p | 112.00p | 138480 |
17/05/2023 | 113.00p | 113.60p | 110.40p | 111.40p | 205335 |
16/05/2023 | 108.40p | 112.43p | 107.90p | 110.60p | 375419 |
15/05/2023 | 109.60p | 112.80p | 106.00p | 107.80p | 256049 |
12/05/2023 | 107.00p | 115.82p | 107.00p | 109.80p | 749893 |
11/05/2023 | 110.00p | 110.00p | 106.40p | 106.80p | 197196 |
10/05/2023 | 110.20p | 111.80p | 108.80p | 110.20p | 142615 |
09/05/2023 | 111.80p | 112.60p | 108.80p | 109.60p | 189911 |
05/05/2023 | 112.20p | 112.20p | 109.20p | 110.40p | 77702 |
04/05/2023 | 110.80p | 114.00p | 109.20p | 111.00p | 304657 |
03/05/2023 | 110.20p | 111.00p | 107.80p | 109.00p | 163443 |
02/05/2023 | 108.80p | 112.00p | 108.80p | 108.80p | 127807 |
28/04/2023 | 106.40p | 111.20p | 106.40p | 111.20p | 379634 |
27/04/2023 | 106.60p | 109.20p | 105.40p | 108.40p | 610850 |
26/04/2023 | 108.60p | 110.40p | 106.34p | 107.20p | 269850 |
25/04/2023 | 113.40p | 115.20p | 105.80p | 107.60p | 190336 |
24/04/2023 | 114.20p | 115.20p | 111.60p | 111.60p | 174186 |
21/04/2023 | 115.60p | 118.12p | 112.20p | 112.20p | 239923 |
20/04/2023 | 124.00p | 124.20p | 116.80p | 117.60p | 489726 |
19/04/2023 | 124.80p | 129.02p | 124.00p | 127.80p | 692610 |
18/04/2023 | 133.20p | 133.80p | 125.80p | 126.40p | 304013 |
17/04/2023 | 129.80p | 133.80p | 125.80p | 130.20p | 266700 |
14/04/2023 | 134.40p | 134.40p | 126.80p | 129.60p | 345845 |
13/04/2023 | 127.40p | 137.48p | 125.92p | 134.00p | 565486 |
12/04/2023 | 126.20p | 127.40p | 123.20p | 127.00p | 81042 |
11/04/2023 | 123.00p | 127.40p | 123.00p | 125.80p | 200587 |
06/04/2023 | 122.20p | 130.40p | 122.20p | 124.40p | 304759 |
05/04/2023 | 124.20p | 126.20p | 122.40p | 123.60p | 142985 |
04/04/2023 | 124.80p | 126.15p | 122.40p | 123.80p | 155977 |
03/04/2023 | 122.00p | 130.00p | 119.40p | 123.80p | 1606979 |
31/03/2023 | 115.20p | 118.20p | 115.20p | 117.00p | 152328 |
30/03/2023 | 116.00p | 117.76p | 115.00p | 117.00p | 135988 |
29/03/2023 | 117.80p | 117.80p | 109.45p | 114.00p | 664503 |
28/03/2023 | 110.80p | 118.80p | 109.40p | 118.00p | 623786 |
27/03/2023 | 114.00p | 114.00p | 97.90p | 110.00p | 1576460 |
24/03/2023 | 123.40p | 123.40p | 116.64p | 117.40p | 179911 |
23/03/2023 | 119.00p | 124.96p | 119.00p | 122.00p | 237582 |
22/03/2023 | 113.20p | 120.56p | 111.60p | 118.80p | 230582 |
21/03/2023 | 112.20p | 116.00p | 112.03p | 113.40p | 83732 |
20/03/2023 | 113.60p | 114.80p | 111.40p | 111.40p | 74001 |
17/03/2023 | 114.60p | 116.80p | 112.91p | 113.40p | 59377 |
16/03/2023 | 113.80p | 116.80p | 113.00p | 114.20p | 91538 |
15/03/2023 | 120.00p | 121.00p | 114.00p | 114.60p | 162347 |
14/03/2023 | 120.00p | 124.40p | 119.00p | 120.00p | 157992 |
13/03/2023 | 123.00p | 125.00p | 120.00p | 121.80p | 277360 |
10/03/2023 | 124.40p | 126.20p | 123.40p | 124.20p | 107350 |
09/03/2023 | 123.00p | 125.60p | 123.00p | 124.60p | 83099 |
08/03/2023 | 125.40p | 127.00p | 124.07p | 125.20p | 57134 |
07/03/2023 | 127.20p | 127.20p | 125.29p | 126.40p | 56376 |
06/03/2023 | 127.60p | 128.00p | 125.16p | 126.20p | 114328 |
03/03/2023 | 128.00p | 129.20p | 127.20p | 128.00p | 151175 |
02/03/2023 | 127.00p | 128.20p | 125.00p | 126.80p | 48987 |
01/03/2023 | 127.80p | 128.40p | 125.00p | 126.60p | 103275 |
28/02/2023 | 126.40p | 127.40p | 123.00p | 125.40p | 105486 |
27/02/2023 | 123.00p | 126.92p | 122.40p | 124.00p | 262852 |
24/02/2023 | 121.00p | 125.00p | 121.00p | 125.00p | 50154 |
23/02/2023 | 125.00p | 125.00p | 121.20p | 122.60p | 117623 |
22/02/2023 | 122.60p | 124.80p | 122.00p | 122.60p | 32542 |
21/02/2023 | 125.00p | 125.00p | 122.20p | 123.00p | 55023 |
20/02/2023 | 123.60p | 126.60p | 122.20p | 122.40p | 86942 |
17/02/2023 | 123.40p | 125.60p | 122.60p | 123.20p | 108098 |
16/02/2023 | 125.60p | 127.20p | 123.40p | 124.60p | 45216 |
15/02/2023 | 125.00p | 126.40p | 123.40p | 125.20p | 86708 |
14/02/2023 | 126.60p | 127.40p | 124.80p | 125.20p | 116105 |
13/02/2023 | 126.20p | 127.80p | 124.40p | 126.00p | 161101 |
10/02/2023 | 127.40p | 127.40p | 123.80p | 125.00p | 73591 |
09/02/2023 | 127.20p | 127.40p | 123.60p | 125.80p | 158549 |
08/02/2023 | 124.60p | 126.40p | 124.20p | 125.00p | 119383 |
07/02/2023 | 127.20p | 127.20p | 122.98p | 123.40p | 144546 |
06/02/2023 | 127.40p | 128.60p | 124.00p | 124.00p | 153525 |
03/02/2023 | 130.00p | 130.04p | 126.60p | 126.80p | 102818 |
02/02/2023 | 131.00p | 131.00p | 127.00p | 127.40p | 264559 |
01/02/2023 | 130.00p | 130.60p | 127.31p | 129.60p | 441891 |
31/01/2023 | 128.20p | 129.40p | 125.40p | 128.00p | 245775 |
30/01/2023 | 128.00p | 129.00p | 125.20p | 126.20p | 137770 |
27/01/2023 | 130.40p | 132.80p | 127.80p | 128.40p | 125239 |
26/01/2023 | 129.00p | 132.20p | 128.20p | 128.80p | 47484 |
25/01/2023 | 131.40p | 132.20p | 128.60p | 130.00p | 517475 |
24/01/2023 | 130.00p | 132.00p | 130.00p | 130.80p | 102816 |
23/01/2023 | 129.20p | 131.80p | 126.80p | 130.60p | 193176 |
20/01/2023 | 124.80p | 131.20p | 124.40p | 128.60p | 374428 |
19/01/2023 | 126.00p | 128.00p | 122.20p | 123.80p | 190736 |
18/01/2023 | 126.60p | 128.00p | 125.40p | 126.00p | 119603 |
17/01/2023 | 132.40p | 132.40p | 124.40p | 124.40p | 274631 |
16/01/2023 | 125.00p | 130.20p | 123.28p | 129.60p | 196316 |
13/01/2023 | 124.40p | 124.60p | 121.40p | 124.60p | 264716 |
12/01/2023 | 123.00p | 123.80p | 120.40p | 122.00p | 102250 |
11/01/2023 | 124.20p | 125.20p | 119.40p | 120.60p | 450574 |
10/01/2023 | 127.20p | 127.20p | 121.20p | 122.40p | 108372 |
09/01/2023 | 125.60p | 128.80p | 124.00p | 126.00p | 122457 |
06/01/2023 | 125.20p | 126.00p | 123.20p | 125.00p | 151938 |
05/01/2023 | 120.20p | 124.20p | 120.20p | 123.00p | 150818 |
04/01/2023 | 122.40p | 123.60p | 120.11p | 123.00p | 106607 |
03/01/2023 | 125.00p | 129.60p | 121.80p | 121.80p | 120020 |
30/12/2022 | 124.80p | 129.40p | 124.60p | 124.60p | 31136 |
29/12/2022 | 128.00p | 128.80p | 125.15p | 128.80p | 75581 |
28/12/2022 | 126.00p | 129.80p | 126.00p | 128.40p | 119327 |
23/12/2022 | 126.00p | 128.76p | 124.91p | 126.60p | 60739 |
22/12/2022 | 126.20p | 129.85p | 124.80p | 126.80p | 222831 |
21/12/2022 | 124.00p | 127.80p | 123.20p | 126.20p | 105746 |
20/12/2022 | 125.20p | 126.40p | 122.40p | 123.40p | 50952 |
19/12/2022 | 125.00p | 125.40p | 122.39p | 124.00p | 57851 |
16/12/2022 | 128.80p | 128.80p | 121.40p | 122.40p | 114689 |
15/12/2022 | 126.80p | 129.20p | 126.02p | 127.00p | 54756 |
14/12/2022 | 127.40p | 127.89p | 125.20p | 126.80p | 172559 |
13/12/2022 | 130.00p | 130.79p | 126.00p | 126.80p | 275884 |
12/12/2022 | 127.60p | 132.00p | 126.20p | 131.60p | 198182 |
09/12/2022 | 131.20p | 133.73p | 128.94p | 129.00p | 143064 |
08/12/2022 | 134.40p | 135.21p | 131.40p | 132.00p | 79225 |
07/12/2022 | 137.80p | 140.00p | 132.60p | 134.20p | 227452 |
06/12/2022 | 138.00p | 142.00p | 135.40p | 139.80p | 261262 |
05/12/2022 | 143.00p | 143.00p | 138.20p | 138.80p | 110126 |
02/12/2022 | 142.80p | 142.80p | 138.40p | 140.80p | 113238 |
01/12/2022 | 144.80p | 147.80p | 140.80p | 141.20p | 142573 |
30/11/2022 | 137.00p | 147.40p | 136.80p | 147.40p | 623919 |
29/11/2022 | 136.20p | 142.67p | 135.20p | 138.00p | 248746 |
28/11/2022 | 128.00p | 137.38p | 128.00p | 136.60p | 726992 |
25/11/2022 | 128.00p | 131.40p | 126.80p | 128.00p | 90791 |
24/11/2022 | 127.60p | 131.40p | 126.80p | 128.60p | 86229 |
23/11/2022 | 130.80p | 134.52p | 128.19p | 128.60p | 311672 |
22/11/2022 | 122.60p | 130.89p | 122.60p | 130.00p | 256697 |
21/11/2022 | 127.20p | 128.80p | 123.00p | 124.60p | 202371 |
18/11/2022 | 124.40p | 127.02p | 122.80p | 124.60p | 109413 |
17/11/2022 | 126.60p | 127.40p | 124.00p | 125.60p | 66209 |
16/11/2022 | 130.00p | 132.80p | 124.20p | 125.60p | 144224 |
15/11/2022 | 131.00p | 133.00p | 129.40p | 129.80p | 83864 |
14/11/2022 | 133.20p | 137.28p | 129.20p | 130.20p | 201762 |
11/11/2022 | 128.80p | 136.80p | 128.80p | 135.00p | 167814 |
10/11/2022 | 131.00p | 132.24p | 128.00p | 131.00p | 227050 |
09/11/2022 | 137.40p | 137.40p | 131.00p | 131.80p | 203574 |
08/11/2022 | 139.60p | 140.20p | 135.20p | 136.00p | 201934 |
07/11/2022 | 138.20p | 140.60p | 137.40p | 137.80p | 167889 |
04/11/2022 | 137.00p | 139.03p | 135.00p | 136.00p | 351625 |
03/11/2022 | 130.60p | 135.40p | 128.68p | 134.00p | 746723 |
02/11/2022 | 131.80p | 132.00p | 126.00p | 127.60p | 322326 |
01/11/2022 | 128.00p | 130.75p | 128.00p | 129.60p | 241289 |
31/10/2022 | 127.80p | 129.40p | 124.04p | 126.80p | 277737 |
28/10/2022 | 125.40p | 127.00p | 123.80p | 125.60p | 203503 |
27/10/2022 | 126.40p | 129.00p | 124.68p | 125.80p | 144549 |
26/10/2022 | 125.00p | 127.60p | 124.20p | 125.00p | 156276 |
25/10/2022 | 124.60p | 124.60p | 121.60p | 123.00p | 87275 |
24/10/2022 | 123.00p | 124.60p | 120.64p | 122.20p | 116027 |
21/10/2022 | 125.00p | 128.00p | 121.00p | 122.60p | 152060 |
20/10/2022 | 122.60p | 127.20p | 121.20p | 126.00p | 219233 |
19/10/2022 | 120.40p | 122.00p | 118.00p | 121.20p | 94943 |
18/10/2022 | 125.00p | 127.40p | 119.00p | 119.40p | 280264 |
17/10/2022 | 125.00p | 129.00p | 125.00p | 125.00p | 115939 |
14/10/2022 | 131.00p | 131.00p | 126.00p | 127.00p | 204189 |
13/10/2022 | 126.00p | 130.89p | 125.20p | 129.40p | 212693 |
12/10/2022 | 128.40p | 128.60p | 125.20p | 125.80p | 146236 |
11/10/2022 | 131.80p | 133.40p | 126.60p | 128.20p | 198753 |
10/10/2022 | 133.00p | 136.80p | 128.73p | 130.40p | 183303 |
07/10/2022 | 137.00p | 138.60p | 134.19p | 136.40p | 343395 |
06/10/2022 | 134.80p | 136.00p | 131.20p | 135.60p | 158782 |
05/10/2022 | 130.60p | 135.15p | 130.00p | 133.20p | 181573 |
04/10/2022 | 131.40p | 135.48p | 130.60p | 133.60p | 212899 |
*Close Price adjusted for both dividends and splits