Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 97.10p | 98.60p | 96.30p | 97.60p | 383610 |
01/08/2023 | 101.00p | 101.00p | 97.20p | 97.20p | 455378 |
31/07/2023 | 101.00p | 101.00p | 97.15p | 99.00p | 457023 |
28/07/2023 | 100.00p | 101.20p | 99.36p | 101.00p | 866124 |
27/07/2023 | 97.70p | 99.70p | 97.70p | 99.70p | 556875 |
26/07/2023 | 101.00p | 102.40p | 97.80p | 98.10p | 680479 |
25/07/2023 | 102.00p | 102.20p | 100.80p | 101.60p | 833888 |
24/07/2023 | 99.80p | 102.40p | 98.70p | 102.00p | 1159716 |
21/07/2023 | 99.00p | 100.00p | 98.20p | 99.60p | 479388 |
20/07/2023 | 95.60p | 99.20p | 95.00p | 99.20p | 637890 |
19/07/2023 | 91.10p | 95.80p | 91.09p | 95.50p | 609842 |
18/07/2023 | 90.00p | 90.80p | 89.60p | 90.80p | 557446 |
17/07/2023 | 89.20p | 90.50p | 88.30p | 90.00p | 792259 |
14/07/2023 | 89.20p | 89.20p | 88.00p | 88.10p | 338813 |
13/07/2023 | 89.30p | 90.70p | 88.00p | 88.70p | 2685381 |
12/07/2023 | 89.90p | 90.80p | 89.00p | 89.00p | 353962 |
11/07/2023 | 90.00p | 90.70p | 89.10p | 89.10p | 359733 |
10/07/2023 | 89.70p | 91.50p | 89.50p | 89.90p | 557933 |
07/07/2023 | 89.80p | 91.50p | 89.50p | 91.30p | 585214 |
06/07/2023 | 93.50p | 94.00p | 89.80p | 90.30p | 441104 |
05/07/2023 | 94.10p | 95.10p | 93.30p | 93.30p | 421759 |
04/07/2023 | 96.20p | 96.40p | 94.10p | 94.20p | 356520 |
03/07/2023 | 94.60p | 96.20p | 94.30p | 95.70p | 435078 |
30/06/2023 | 92.90p | 94.30p | 91.30p | 93.80p | 435354 |
29/06/2023 | 92.50p | 92.90p | 90.50p | 92.40p | 503496 |
28/06/2023 | 92.20p | 92.90p | 91.00p | 92.60p | 557973 |
27/06/2023 | 90.20p | 92.50p | 88.85p | 92.50p | 979268 |
26/06/2023 | 90.80p | 91.70p | 86.61p | 89.00p | 1618259 |
23/06/2023 | 92.80p | 94.70p | 90.00p | 91.20p | 1046608 |
22/06/2023 | 94.60p | 96.60p | 92.70p | 92.90p | 721374 |
21/06/2023 | 96.90p | 96.90p | 94.50p | 96.00p | 285480 |
20/06/2023 | 97.70p | 97.70p | 94.70p | 94.80p | 488292 |
19/06/2023 | 97.20p | 98.10p | 94.80p | 94.80p | 497419 |
16/06/2023 | 96.00p | 98.10p | 95.80p | 96.00p | 759816 |
15/06/2023 | 97.50p | 97.50p | 95.20p | 96.70p | 1022715 |
14/06/2023 | 96.10p | 96.60p | 94.70p | 96.00p | 363034 |
13/06/2023 | 97.50p | 97.50p | 94.80p | 94.80p | 510744 |
12/06/2023 | 97.70p | 97.90p | 96.20p | 96.20p | 375170 |
09/06/2023 | 97.90p | 97.90p | 96.10p | 97.50p | 357125 |
08/06/2023 | 97.10p | 98.20p | 96.10p | 96.90p | 303785 |
07/06/2023 | 98.00p | 98.20p | 96.38p | 96.70p | 610778 |
06/06/2023 | 100.00p | 101.60p | 96.40p | 97.20p | 1197448 |
05/06/2023 | 101.40p | 102.21p | 100.20p | 100.40p | 684109 |
02/06/2023 | 102.40p | 102.40p | 101.60p | 101.80p | 321285 |
01/06/2023 | 102.80p | 102.80p | 101.60p | 101.90p | 527898 |
31/05/2023 | 103.40p | 103.40p | 101.80p | 102.20p | 466594 |
30/05/2023 | 104.00p | 104.00p | 102.00p | 102.40p | 706391 |
26/05/2023 | 103.60p | 104.40p | 103.20p | 104.00p | 532027 |
25/05/2023 | 104.60p | 104.60p | 103.40p | 104.40p | 512008 |
24/05/2023 | 103.40p | 104.60p | 103.00p | 104.20p | 850862 |
23/05/2023 | 103.60p | 104.20p | 103.35p | 103.80p | 323882 |
22/05/2023 | 103.20p | 104.20p | 103.20p | 103.60p | 624613 |
19/05/2023 | 103.20p | 104.00p | 102.80p | 103.80p | 545738 |
18/05/2023 | 102.80p | 103.80p | 102.80p | 103.40p | 572140 |
17/05/2023 | 103.60p | 103.80p | 102.89p | 103.80p | 449350 |
16/05/2023 | 103.40p | 103.40p | 102.80p | 103.00p | 837084 |
15/05/2023 | 103.00p | 103.60p | 102.60p | 102.80p | 539673 |
12/05/2023 | 103.00p | 104.00p | 102.40p | 102.80p | 2035685 |
11/05/2023 | 102.20p | 103.40p | 101.89p | 103.20p | 542275 |
10/05/2023 | 101.20p | 102.20p | 101.00p | 101.80p | 1211977 |
09/05/2023 | 100.60p | 102.00p | 100.60p | 102.00p | 948276 |
05/05/2023 | 101.20p | 101.20p | 100.00p | 100.40p | 1515164 |
04/05/2023 | 100.20p | 101.20p | 100.00p | 100.00p | 467983 |
03/05/2023 | 102.60p | 102.60p | 100.60p | 100.60p | 452291 |
02/05/2023 | 102.00p | 103.00p | 101.00p | 101.80p | 492403 |
28/04/2023 | 102.00p | 102.60p | 100.60p | 101.40p | 676039 |
27/04/2023 | 101.80p | 103.20p | 100.60p | 100.60p | 752880 |
26/04/2023 | 101.60p | 103.00p | 101.00p | 101.00p | 835601 |
25/04/2023 | 101.20p | 103.40p | 101.00p | 101.00p | 942839 |
24/04/2023 | 101.40p | 103.20p | 101.00p | 101.00p | 1019825 |
21/04/2023 | 102.20p | 104.00p | 101.00p | 101.00p | 567118 |
20/04/2023 | 102.60p | 103.80p | 101.80p | 102.20p | 495913 |
19/04/2023 | 102.80p | 103.80p | 102.20p | 102.60p | 657742 |
18/04/2023 | 103.80p | 104.00p | 102.20p | 103.40p | 491738 |
17/04/2023 | 103.00p | 104.00p | 102.00p | 102.00p | 879769 |
14/04/2023 | 103.00p | 104.00p | 102.54p | 102.80p | 1258810 |
13/04/2023 | 101.60p | 103.00p | 101.40p | 103.00p | 735975 |
12/04/2023 | 102.00p | 102.00p | 100.60p | 101.60p | 838025 |
11/04/2023 | 101.00p | 101.60p | 100.21p | 101.60p | 988654 |
06/04/2023 | 100.40p | 101.40p | 100.10p | 100.20p | 1676043 |
05/04/2023 | 100.20p | 100.40p | 100.00p | 100.20p | 667624 |
04/04/2023 | 100.20p | 100.60p | 99.80p | 100.40p | 1114307 |
03/04/2023 | 102.00p | 102.00p | 95.60p | 100.60p | 1022763 |
31/03/2023 | 99.50p | 102.00p | 98.77p | 100.80p | 703595 |
30/03/2023 | 97.00p | 99.50p | 96.20p | 99.30p | 983615 |
29/03/2023 | 97.40p | 97.90p | 95.40p | 95.60p | 1226479 |
28/03/2023 | 95.80p | 97.20p | 94.90p | 95.50p | 831892 |
27/03/2023 | 96.50p | 97.90p | 95.80p | 95.80p | 687484 |
24/03/2023 | 97.40p | 98.70p | 95.70p | 96.30p | 1001799 |
23/03/2023 | 99.80p | 101.00p | 97.40p | 98.00p | 788626 |
22/03/2023 | 101.20p | 101.20p | 99.10p | 99.90p | 473357 |
21/03/2023 | 100.60p | 101.20p | 99.60p | 101.00p | 567866 |
20/03/2023 | 101.00p | 102.80p | 99.40p | 99.40p | 1014654 |
17/03/2023 | 101.40p | 103.00p | 100.40p | 100.40p | 839085 |
16/03/2023 | 100.60p | 102.80p | 100.00p | 100.60p | 771877 |
15/03/2023 | 104.00p | 104.80p | 101.62p | 102.00p | 1082103 |
14/03/2023 | 103.60p | 104.20p | 103.20p | 104.00p | 472662 |
13/03/2023 | 104.00p | 104.00p | 102.60p | 103.20p | 714164 |
10/03/2023 | 103.40p | 103.80p | 102.20p | 103.00p | 690656 |
09/03/2023 | 103.00p | 103.40p | 102.60p | 103.00p | 737805 |
08/03/2023 | 102.80p | 103.20p | 102.00p | 102.30p | 976824 |
07/03/2023 | 102.60p | 103.60p | 102.00p | 102.30p | 768435 |
06/03/2023 | 104.00p | 104.20p | 102.21p | 103.00p | 820326 |
03/03/2023 | 103.60p | 104.60p | 102.80p | 103.20p | 721633 |
02/03/2023 | 103.40p | 104.60p | 102.40p | 102.60p | 506637 |
01/03/2023 | 104.40p | 104.40p | 103.15p | 103.40p | 1044578 |
28/02/2023 | 103.60p | 104.80p | 103.15p | 103.40p | 603126 |
27/02/2023 | 104.60p | 104.80p | 103.20p | 103.20p | 639749 |
24/02/2023 | 104.40p | 104.60p | 103.20p | 104.00p | 400505 |
23/02/2023 | 104.20p | 104.60p | 102.60p | 104.60p | 818309 |
22/02/2023 | 104.00p | 104.80p | 103.60p | 104.40p | 653268 |
21/02/2023 | 104.60p | 105.00p | 103.80p | 104.00p | 1157420 |
20/02/2023 | 105.80p | 106.20p | 104.60p | 104.60p | 608489 |
17/02/2023 | 106.20p | 107.20p | 105.20p | 106.00p | 1078302 |
16/02/2023 | 107.40p | 107.60p | 106.36p | 107.20p | 561820 |
15/02/2023 | 107.40p | 108.00p | 106.60p | 106.80p | 670608 |
14/02/2023 | 108.20p | 108.40p | 107.60p | 107.60p | 711502 |
13/02/2023 | 108.80p | 109.00p | 107.80p | 108.00p | 1499280 |
10/02/2023 | 108.20p | 109.00p | 107.52p | 108.60p | 352804 |
09/02/2023 | 106.60p | 108.20p | 106.40p | 107.40p | 4808508 |
08/02/2023 | 108.40p | 108.40p | 106.60p | 107.00p | 535996 |
07/02/2023 | 108.80p | 109.00p | 107.80p | 107.80p | 649969 |
06/02/2023 | 109.40p | 110.00p | 108.00p | 108.20p | 680896 |
03/02/2023 | 109.80p | 110.00p | 109.20p | 109.60p | 606062 |
02/02/2023 | 110.00p | 110.00p | 109.40p | 109.40p | 707233 |
01/02/2023 | 110.20p | 110.20p | 109.40p | 109.40p | 432402 |
31/01/2023 | 110.40p | 111.00p | 109.60p | 110.00p | 448308 |
30/01/2023 | 111.20p | 111.40p | 110.40p | 110.60p | 627243 |
27/01/2023 | 111.20p | 111.40p | 109.80p | 110.60p | 501217 |
26/01/2023 | 110.00p | 111.20p | 109.20p | 111.20p | 1861601 |
25/01/2023 | 110.20p | 110.40p | 109.02p | 110.00p | 1092704 |
24/01/2023 | 109.80p | 111.20p | 109.48p | 110.60p | 573529 |
23/01/2023 | 110.60p | 111.60p | 109.37p | 109.40p | 850942 |
20/01/2023 | 110.80p | 111.80p | 110.60p | 110.80p | 411664 |
19/01/2023 | 111.00p | 112.00p | 110.20p | 110.40p | 497773 |
18/01/2023 | 111.00p | 112.20p | 110.31p | 111.40p | 341922 |
17/01/2023 | 110.80p | 111.00p | 110.00p | 111.00p | 450473 |
16/01/2023 | 110.00p | 111.00p | 109.20p | 110.20p | 578239 |
13/01/2023 | 109.00p | 110.00p | 108.40p | 109.20p | 763232 |
12/01/2023 | 109.00p | 110.20p | 108.32p | 108.80p | 561954 |
11/01/2023 | 110.40p | 110.40p | 108.20p | 108.40p | 828752 |
10/01/2023 | 111.20p | 111.60p | 108.60p | 108.80p | 631962 |
09/01/2023 | 111.40p | 112.60p | 110.00p | 110.00p | 570231 |
06/01/2023 | 111.80p | 113.40p | 111.14p | 111.60p | 421083 |
05/01/2023 | 111.40p | 112.60p | 110.60p | 111.40p | 626617 |
04/01/2023 | 112.00p | 112.60p | 111.40p | 112.00p | 452518 |
03/01/2023 | 111.60p | 112.80p | 111.24p | 111.80p | 966857 |
30/12/2022 | 112.00p | 112.30p | 111.00p | 111.00p | 138901 |
29/12/2022 | 113.00p | 113.60p | 110.68p | 112.20p | 248136 |
28/12/2022 | 114.00p | 114.40p | 113.60p | 114.00p | 630014 |
23/12/2022 | 114.20p | 114.40p | 113.90p | 114.00p | 503407 |
22/12/2022 | 113.40p | 114.00p | 112.80p | 113.60p | 385208 |
21/12/2022 | 112.80p | 113.60p | 112.20p | 113.20p | 755115 |
20/12/2022 | 112.80p | 113.80p | 112.40p | 112.60p | 463554 |
19/12/2022 | 112.80p | 113.80p | 112.00p | 112.80p | 515665 |
16/12/2022 | 111.40p | 113.60p | 111.20p | 111.60p | 1035478 |
15/12/2022 | 110.40p | 111.20p | 110.20p | 110.20p | 342114 |
14/12/2022 | 111.00p | 112.40p | 110.40p | 110.60p | 518987 |
13/12/2022 | 113.00p | 113.20p | 110.60p | 111.00p | 419215 |
12/12/2022 | 110.40p | 113.00p | 109.45p | 111.80p | 701684 |
09/12/2022 | 109.60p | 110.00p | 109.20p | 110.00p | 411348 |
08/12/2022 | 110.00p | 111.40p | 109.60p | 109.80p | 294733 |
07/12/2022 | 110.00p | 110.40p | 109.40p | 109.60p | 508468 |
06/12/2022 | 110.20p | 110.74p | 109.73p | 110.00p | 775913 |
05/12/2022 | 111.00p | 111.00p | 110.40p | 111.00p | 611232 |
02/12/2022 | 110.40p | 111.00p | 109.99p | 110.20p | 653029 |
01/12/2022 | 110.00p | 110.60p | 109.40p | 110.60p | 1658403 |
30/11/2022 | 113.00p | 113.40p | 109.80p | 109.80p | 1406200 |
29/11/2022 | 113.60p | 113.60p | 112.20p | 112.20p | 500832 |
28/11/2022 | 112.60p | 113.60p | 112.20p | 112.80p | 448362 |
25/11/2022 | 112.60p | 113.20p | 112.60p | 113.00p | 527137 |
24/11/2022 | 112.80p | 113.20p | 112.40p | 112.80p | 1689998 |
23/11/2022 | 112.80p | 113.60p | 112.40p | 112.80p | 1647541 |
22/11/2022 | 114.00p | 114.00p | 112.60p | 113.00p | 1556252 |
21/11/2022 | 113.00p | 114.20p | 112.40p | 114.00p | 505292 |
18/11/2022 | 113.20p | 114.00p | 112.20p | 113.00p | 817600 |
17/11/2022 | 113.80p | 114.00p | 112.00p | 113.40p | 984458 |
16/11/2022 | 113.60p | 114.54p | 112.60p | 113.60p | 560753 |
15/11/2022 | 115.60p | 115.60p | 113.56p | 114.80p | 655348 |
14/11/2022 | 116.00p | 116.35p | 114.40p | 114.60p | 407687 |
11/11/2022 | 117.60p | 118.00p | 115.69p | 116.00p | 801425 |
10/11/2022 | 115.60p | 118.00p | 114.86p | 117.00p | 688835 |
09/11/2022 | 114.40p | 115.60p | 114.00p | 115.20p | 875560 |
08/11/2022 | 113.60p | 114.80p | 113.60p | 114.00p | 566577 |
07/11/2022 | 113.80p | 114.40p | 113.41p | 113.60p | 682729 |
04/11/2022 | 113.00p | 114.60p | 112.74p | 113.60p | 718661 |
03/11/2022 | 112.60p | 113.00p | 111.60p | 112.60p | 533474 |
02/11/2022 | 113.00p | 113.30p | 112.20p | 112.60p | 601814 |
01/11/2022 | 112.80p | 113.60p | 112.40p | 113.00p | 467514 |
31/10/2022 | 113.00p | 114.00p | 112.00p | 112.40p | 349970 |
28/10/2022 | 113.60p | 114.00p | 110.80p | 113.80p | 512020 |
27/10/2022 | 114.00p | 114.00p | 113.20p | 113.40p | 414590 |
26/10/2022 | 114.20p | 115.20p | 113.79p | 113.80p | 732257 |
25/10/2022 | 112.40p | 115.00p | 112.00p | 115.00p | 1370090 |
24/10/2022 | 111.40p | 113.00p | 110.80p | 112.00p | 633970 |
21/10/2022 | 110.00p | 111.40p | 109.21p | 111.40p | 325232 |
20/10/2022 | 108.60p | 110.40p | 108.20p | 110.40p | 938028 |
19/10/2022 | 108.80p | 108.80p | 108.00p | 108.20p | 546956 |
18/10/2022 | 109.00p | 109.80p | 107.80p | 108.00p | 585953 |
17/10/2022 | 105.60p | 109.00p | 105.60p | 108.00p | 637805 |
*Close Price adjusted for both dividends and splits