Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 121.00p | 123.30p | 120.20p | 121.90p | 554002 |
12/07/2023 | 116.30p | 122.52p | 114.80p | 120.00p | 650802 |
11/07/2023 | 115.00p | 119.30p | 113.10p | 116.20p | 574437 |
10/07/2023 | 113.50p | 115.40p | 110.80p | 114.80p | 803848 |
07/07/2023 | 112.00p | 114.60p | 110.00p | 114.40p | 2076791 |
06/07/2023 | 116.30p | 118.90p | 112.60p | 112.60p | 1051577 |
05/07/2023 | 119.80p | 121.80p | 117.90p | 119.00p | 843353 |
04/07/2023 | 123.50p | 125.23p | 120.10p | 120.60p | 525480 |
03/07/2023 | 120.40p | 124.70p | 120.40p | 122.70p | 506160 |
30/06/2023 | 112.00p | 123.44p | 112.00p | 120.10p | 774878 |
29/06/2023 | 117.00p | 119.80p | 111.80p | 114.70p | 1203873 |
28/06/2023 | 116.80p | 120.40p | 114.10p | 116.20p | 770492 |
27/06/2023 | 124.30p | 126.20p | 115.46p | 115.50p | 1770273 |
26/06/2023 | 124.00p | 125.20p | 121.20p | 121.30p | 448533 |
23/06/2023 | 128.90p | 129.81p | 122.20p | 122.80p | 784566 |
22/06/2023 | 130.00p | 131.40p | 127.10p | 128.00p | 574550 |
21/06/2023 | 132.20p | 135.00p | 130.80p | 132.10p | 690038 |
20/06/2023 | 138.00p | 139.90p | 133.30p | 135.50p | 708615 |
19/06/2023 | 135.00p | 142.52p | 133.83p | 137.70p | 874458 |
16/06/2023 | 134.80p | 136.40p | 131.90p | 133.50p | 634971 |
15/06/2023 | 130.00p | 134.70p | 129.80p | 133.50p | 707757 |
14/06/2023 | 132.60p | 137.40p | 131.17p | 132.90p | 449681 |
13/06/2023 | 133.00p | 135.90p | 132.00p | 132.00p | 781599 |
12/06/2023 | 137.20p | 139.70p | 132.80p | 133.90p | 537997 |
09/06/2023 | 137.00p | 139.40p | 135.60p | 137.50p | 627822 |
08/06/2023 | 142.50p | 144.50p | 137.58p | 138.00p | 496721 |
07/06/2023 | 143.60p | 145.00p | 138.40p | 141.40p | 556433 |
06/06/2023 | 142.10p | 144.00p | 139.20p | 140.10p | 659353 |
05/06/2023 | 140.00p | 148.00p | 140.00p | 143.70p | 1365983 |
02/06/2023 | 137.50p | 142.20p | 136.60p | 141.40p | 723526 |
01/06/2023 | 129.00p | 136.21p | 129.00p | 135.30p | 1175786 |
31/05/2023 | 128.50p | 133.10p | 127.40p | 131.50p | 971612 |
30/05/2023 | 130.00p | 133.50p | 128.60p | 130.50p | 1041126 |
26/05/2023 | 129.00p | 130.42p | 126.70p | 130.10p | 1089053 |
25/05/2023 | 133.00p | 134.10p | 128.20p | 129.30p | 690157 |
24/05/2023 | 131.00p | 135.30p | 129.19p | 133.70p | 526821 |
23/05/2023 | 127.90p | 132.70p | 121.60p | 131.80p | 1400122 |
22/05/2023 | 132.20p | 134.00p | 130.00p | 130.80p | 567442 |
19/05/2023 | 132.30p | 134.50p | 131.20p | 131.90p | 427506 |
18/05/2023 | 135.00p | 136.00p | 131.10p | 132.60p | 552403 |
17/05/2023 | 133.60p | 136.94p | 133.40p | 134.30p | 845652 |
16/05/2023 | 139.30p | 140.40p | 133.00p | 134.30p | 744979 |
15/05/2023 | 148.10p | 148.92p | 134.11p | 138.30p | 1593659 |
12/05/2023 | 136.90p | 160.00p | 133.88p | 148.20p | 3342154 |
11/05/2023 | 142.00p | 143.60p | 133.70p | 133.80p | 1648236 |
10/05/2023 | 140.00p | 142.00p | 138.62p | 141.10p | 620599 |
09/05/2023 | 141.40p | 142.80p | 135.20p | 141.00p | 971910 |
05/05/2023 | 136.00p | 140.00p | 134.30p | 138.40p | 862800 |
04/05/2023 | 131.50p | 138.90p | 131.50p | 136.80p | 860503 |
03/05/2023 | 130.00p | 135.00p | 128.90p | 133.10p | 1244109 |
02/05/2023 | 132.90p | 136.90p | 129.60p | 129.70p | 2419106 |
28/04/2023 | 136.00p | 136.50p | 126.00p | 135.80p | 5050790 |
27/04/2023 | 145.70p | 145.70p | 132.20p | 135.90p | 2639361 |
26/04/2023 | 147.20p | 151.60p | 146.80p | 147.60p | 768037 |
25/04/2023 | 153.40p | 155.66p | 147.10p | 147.50p | 1669526 |
24/04/2023 | 158.60p | 158.60p | 153.60p | 155.00p | 484317 |
21/04/2023 | 151.50p | 156.60p | 151.50p | 155.10p | 510847 |
20/04/2023 | 155.00p | 158.20p | 154.00p | 154.00p | 600669 |
19/04/2023 | 161.00p | 162.79p | 156.21p | 156.80p | 1311804 |
18/04/2023 | 162.40p | 165.81p | 160.50p | 161.50p | 1227134 |
17/04/2023 | 163.10p | 168.82p | 163.00p | 165.60p | 1134270 |
14/04/2023 | 168.00p | 168.20p | 162.00p | 162.00p | 585738 |
13/04/2023 | 168.90p | 169.21p | 162.68p | 166.00p | 626538 |
12/04/2023 | 166.50p | 168.60p | 163.70p | 164.20p | 587061 |
11/04/2023 | 169.00p | 169.00p | 160.44p | 167.00p | 1467104 |
06/04/2023 | 164.00p | 174.10p | 164.00p | 165.00p | 1495858 |
05/04/2023 | 167.20p | 169.12p | 163.40p | 165.80p | 1024796 |
04/04/2023 | 175.00p | 177.00p | 167.80p | 167.80p | 2006908 |
03/04/2023 | 161.20p | 181.00p | 160.80p | 175.80p | 3058672 |
31/03/2023 | 145.20p | 147.07p | 139.00p | 145.80p | 1489566 |
30/03/2023 | 145.00p | 150.20p | 142.52p | 145.40p | 1091887 |
29/03/2023 | 154.80p | 157.60p | 144.09p | 145.00p | 2642883 |
28/03/2023 | 145.60p | 161.80p | 144.60p | 158.00p | 2397278 |
27/03/2023 | 169.00p | 169.60p | 130.20p | 144.40p | 9015292 |
24/03/2023 | 180.20p | 184.00p | 172.20p | 173.40p | 1138575 |
23/03/2023 | 179.20p | 185.00p | 176.20p | 182.40p | 933213 |
22/03/2023 | 177.20p | 177.87p | 172.40p | 175.40p | 358324 |
21/03/2023 | 172.80p | 177.73p | 171.39p | 176.60p | 604209 |
20/03/2023 | 170.00p | 171.40p | 160.83p | 170.80p | 852048 |
17/03/2023 | 170.00p | 178.60p | 168.60p | 171.20p | 868664 |
16/03/2023 | 170.60p | 175.20p | 167.20p | 170.60p | 811973 |
15/03/2023 | 186.80p | 187.00p | 171.00p | 171.00p | 1207709 |
14/03/2023 | 183.00p | 185.84p | 178.00p | 184.40p | 965317 |
13/03/2023 | 192.00p | 195.80p | 181.40p | 182.60p | 1389550 |
10/03/2023 | 191.80p | 195.18p | 186.60p | 191.60p | 1301118 |
09/03/2023 | 201.00p | 201.66p | 186.60p | 192.40p | 2009244 |
08/03/2023 | 206.00p | 206.50p | 201.00p | 202.50p | 430995 |
07/03/2023 | 208.50p | 209.50p | 204.94p | 206.00p | 614983 |
06/03/2023 | 212.00p | 213.00p | 206.50p | 208.50p | 1046290 |
03/03/2023 | 209.00p | 212.00p | 206.50p | 209.50p | 630251 |
02/03/2023 | 208.00p | 210.50p | 206.30p | 210.50p | 522502 |
01/03/2023 | 205.50p | 212.50p | 205.50p | 207.50p | 813853 |
28/02/2023 | 209.00p | 209.50p | 205.38p | 207.50p | 898253 |
27/02/2023 | 202.00p | 206.50p | 200.50p | 205.50p | 667378 |
24/02/2023 | 202.00p | 203.00p | 198.20p | 201.50p | 643652 |
23/02/2023 | 195.60p | 199.60p | 194.40p | 199.20p | 542728 |
22/02/2023 | 196.60p | 197.80p | 194.00p | 196.20p | 831433 |
21/02/2023 | 197.00p | 197.41p | 194.80p | 195.60p | 569077 |
20/02/2023 | 197.40p | 199.60p | 195.00p | 197.40p | 774637 |
17/02/2023 | 200.50p | 202.00p | 197.40p | 198.40p | 576547 |
16/02/2023 | 207.00p | 209.50p | 200.50p | 202.50p | 983675 |
15/02/2023 | 215.00p | 215.00p | 209.50p | 211.00p | 1427734 |
14/02/2023 | 210.50p | 217.00p | 210.23p | 215.00p | 1441850 |
13/02/2023 | 210.00p | 212.00p | 204.50p | 209.50p | 1300964 |
10/02/2023 | 197.20p | 209.00p | 197.00p | 209.00p | 1169768 |
09/02/2023 | 205.00p | 206.00p | 201.00p | 202.00p | 684939 |
08/02/2023 | 199.00p | 203.00p | 196.75p | 200.50p | 890559 |
07/02/2023 | 191.00p | 198.40p | 188.20p | 195.80p | 1654577 |
06/02/2023 | 204.50p | 206.00p | 189.80p | 192.80p | 3292040 |
03/02/2023 | 203.50p | 208.00p | 202.00p | 204.50p | 815289 |
02/02/2023 | 206.50p | 207.00p | 202.00p | 203.50p | 793644 |
01/02/2023 | 202.50p | 209.00p | 201.50p | 205.50p | 942606 |
31/01/2023 | 203.50p | 207.50p | 200.65p | 207.50p | 1273901 |
30/01/2023 | 198.00p | 204.00p | 196.00p | 202.00p | 1563672 |
27/01/2023 | 198.80p | 201.50p | 195.52p | 197.80p | 835309 |
26/01/2023 | 192.60p | 200.00p | 192.60p | 197.60p | 551259 |
25/01/2023 | 197.80p | 197.80p | 191.91p | 194.60p | 765619 |
24/01/2023 | 200.50p | 202.00p | 197.00p | 197.00p | 499553 |
23/01/2023 | 197.00p | 203.00p | 197.00p | 200.50p | 645637 |
20/01/2023 | 198.20p | 199.80p | 196.80p | 199.20p | 523906 |
19/01/2023 | 199.20p | 200.50p | 196.60p | 197.40p | 418796 |
18/01/2023 | 195.20p | 203.00p | 195.20p | 200.00p | 629764 |
17/01/2023 | 202.00p | 202.00p | 197.80p | 198.40p | 1462916 |
16/01/2023 | 198.80p | 202.28p | 197.00p | 197.60p | 559818 |
13/01/2023 | 195.20p | 200.50p | 195.20p | 198.80p | 774652 |
12/01/2023 | 194.00p | 198.00p | 194.00p | 196.40p | 378444 |
11/01/2023 | 197.80p | 202.00p | 193.40p | 195.80p | 478937 |
10/01/2023 | 197.00p | 199.80p | 195.20p | 196.40p | 704465 |
09/01/2023 | 199.20p | 202.50p | 197.20p | 198.00p | 721697 |
06/01/2023 | 195.00p | 199.21p | 195.00p | 196.00p | 508152 |
05/01/2023 | 195.00p | 199.60p | 195.00p | 197.20p | 529954 |
04/01/2023 | 200.00p | 200.00p | 193.78p | 195.00p | 1046086 |
03/01/2023 | 202.00p | 209.70p | 199.60p | 200.00p | 697284 |
30/12/2022 | 201.50p | 202.31p | 198.60p | 201.00p | 326272 |
29/12/2022 | 202.00p | 204.00p | 198.00p | 202.50p | 392911 |
28/12/2022 | 204.00p | 208.94p | 200.43p | 203.00p | 689842 |
23/12/2022 | 199.00p | 205.11p | 196.40p | 203.50p | 374960 |
22/12/2022 | 199.40p | 204.66p | 197.61p | 199.60p | 317594 |
21/12/2022 | 196.20p | 202.50p | 194.40p | 199.60p | 316053 |
20/12/2022 | 195.20p | 198.00p | 192.00p | 197.00p | 470323 |
19/12/2022 | 200.00p | 201.61p | 188.68p | 196.40p | 2181765 |
16/12/2022 | 203.50p | 203.50p | 198.00p | 201.00p | 385015 |
15/12/2022 | 204.00p | 204.00p | 197.60p | 199.20p | 287017 |
14/12/2022 | 200.50p | 204.31p | 198.60p | 199.60p | 512334 |
13/12/2022 | 200.50p | 204.00p | 197.80p | 201.00p | 415061 |
12/12/2022 | 199.40p | 202.50p | 193.18p | 200.50p | 698787 |
09/12/2022 | 200.00p | 204.00p | 197.07p | 199.40p | 522050 |
08/12/2022 | 198.80p | 205.51p | 198.00p | 200.00p | 423953 |
07/12/2022 | 202.00p | 204.00p | 197.00p | 199.20p | 834216 |
06/12/2022 | 205.00p | 206.99p | 201.50p | 202.50p | 513342 |
05/12/2022 | 206.50p | 209.50p | 204.50p | 205.00p | 562044 |
02/12/2022 | 209.00p | 210.50p | 206.00p | 207.50p | 359028 |
01/12/2022 | 216.50p | 217.00p | 210.00p | 211.50p | 324821 |
30/11/2022 | 210.50p | 215.00p | 208.05p | 214.00p | 1026276 |
29/11/2022 | 208.50p | 212.50p | 204.07p | 210.50p | 397721 |
28/11/2022 | 204.00p | 207.00p | 200.00p | 206.50p | 717410 |
25/11/2022 | 213.50p | 213.50p | 206.50p | 207.50p | 487716 |
24/11/2022 | 207.50p | 211.00p | 206.00p | 210.00p | 329917 |
23/11/2022 | 212.00p | 215.50p | 208.00p | 208.50p | 828419 |
22/11/2022 | 196.00p | 209.00p | 196.00p | 208.00p | 772002 |
21/11/2022 | 200.50p | 204.21p | 196.40p | 197.80p | 779386 |
18/11/2022 | 201.50p | 205.50p | 199.68p | 202.00p | 584972 |
17/11/2022 | 204.00p | 205.00p | 198.80p | 203.00p | 603248 |
16/11/2022 | 203.00p | 206.00p | 200.50p | 203.00p | 568322 |
15/11/2022 | 205.00p | 209.00p | 200.00p | 200.50p | 822574 |
14/11/2022 | 214.00p | 214.00p | 203.00p | 204.50p | 550742 |
11/11/2022 | 210.00p | 214.50p | 206.50p | 208.50p | 683365 |
10/11/2022 | 205.00p | 209.00p | 202.00p | 203.50p | 822207 |
09/11/2022 | 213.50p | 215.50p | 205.00p | 205.00p | 684022 |
08/11/2022 | 215.50p | 220.50p | 214.00p | 214.50p | 954562 |
07/11/2022 | 216.00p | 219.00p | 213.45p | 216.00p | 395032 |
04/11/2022 | 214.00p | 218.07p | 213.28p | 214.00p | 832335 |
03/11/2022 | 212.00p | 212.00p | 206.00p | 210.00p | 325353 |
02/11/2022 | 212.00p | 216.50p | 205.00p | 206.50p | 1056479 |
01/11/2022 | 215.50p | 215.50p | 211.00p | 212.00p | 358107 |
31/10/2022 | 209.00p | 213.00p | 205.00p | 209.00p | 575852 |
28/10/2022 | 215.00p | 215.00p | 209.00p | 209.00p | 283822 |
27/10/2022 | 210.00p | 216.50p | 208.85p | 213.50p | 489043 |
26/10/2022 | 206.00p | 211.26p | 205.75p | 211.00p | 495846 |
25/10/2022 | 210.50p | 211.70p | 203.50p | 206.00p | 440997 |
24/10/2022 | 214.50p | 214.50p | 203.50p | 208.00p | 630679 |
21/10/2022 | 212.50p | 212.50p | 204.50p | 209.50p | 477879 |
20/10/2022 | 206.50p | 210.50p | 204.50p | 207.00p | 309755 |
19/10/2022 | 208.50p | 208.50p | 200.00p | 203.00p | 506535 |
18/10/2022 | 209.50p | 211.85p | 203.36p | 204.00p | 740878 |
17/10/2022 | 210.50p | 214.50p | 206.00p | 207.00p | 519415 |
14/10/2022 | 222.00p | 222.00p | 210.00p | 210.00p | 847300 |
13/10/2022 | 209.50p | 218.59p | 208.45p | 218.00p | 610832 |
12/10/2022 | 213.00p | 220.97p | 207.50p | 209.50p | 952926 |
11/10/2022 | 218.50p | 220.90p | 211.00p | 214.50p | 823316 |
10/10/2022 | 232.00p | 232.00p | 220.50p | 222.00p | 1143908 |
07/10/2022 | 225.50p | 234.00p | 221.50p | 229.50p | 1173449 |
06/10/2022 | 218.50p | 224.01p | 216.00p | 219.00p | 718677 |
05/10/2022 | 215.50p | 219.00p | 209.21p | 217.00p | 900669 |
04/10/2022 | 213.00p | 213.00p | 208.00p | 211.50p | 540508 |
03/10/2022 | 200.50p | 209.50p | 197.94p | 207.00p | 1101858 |
30/09/2022 | 201.50p | 203.50p | 195.40p | 199.00p | 630942 |
29/09/2022 | 195.60p | 204.00p | 193.87p | 198.00p | 758641 |
28/09/2022 | 197.40p | 202.66p | 193.60p | 201.00p | 793594 |
27/09/2022 | 198.00p | 204.50p | 193.61p | 200.50p | 841295 |
*Close Price adjusted for both dividends and splits