Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 149.50p | 150.06p | 148.00p | 149.00p | 106803 |
19/07/2023 | 150.00p | 150.00p | 148.00p | 149.50p | 84274 |
18/07/2023 | 150.00p | 151.00p | 149.00p | 150.00p | 43313 |
17/07/2023 | 149.50p | 150.00p | 148.00p | 150.00p | 31858 |
14/07/2023 | 149.50p | 151.00p | 148.03p | 149.50p | 37613 |
13/07/2023 | 153.50p | 154.00p | 147.00p | 149.00p | 378464 |
12/07/2023 | 155.50p | 155.50p | 153.00p | 153.50p | 28104 |
11/07/2023 | 157.50p | 158.00p | 155.00p | 155.50p | 75098 |
10/07/2023 | 157.50p | 158.00p | 157.00p | 157.50p | 54033 |
07/07/2023 | 161.00p | 162.00p | 157.03p | 158.00p | 43489 |
06/07/2023 | 161.50p | 161.50p | 160.00p | 161.50p | 27447 |
05/07/2023 | 162.50p | 162.50p | 161.12p | 161.50p | 41532 |
04/07/2023 | 162.50p | 164.00p | 160.47p | 161.50p | 39925 |
03/07/2023 | 163.00p | 164.00p | 161.00p | 162.50p | 180014 |
30/06/2023 | 163.00p | 163.00p | 162.00p | 163.00p | 11635 |
29/06/2023 | 163.00p | 163.00p | 162.02p | 163.00p | 45489 |
28/06/2023 | 163.00p | 164.00p | 162.13p | 163.00p | 4061 |
27/06/2023 | 163.00p | 164.00p | 162.13p | 163.00p | 9265 |
26/06/2023 | 163.00p | 163.88p | 162.00p | 163.00p | 17251 |
23/06/2023 | 163.00p | 163.00p | 162.60p | 163.00p | 19647 |
22/06/2023 | 163.50p | 163.90p | 162.60p | 163.50p | 36896 |
21/06/2023 | 163.50p | 163.90p | 160.00p | 163.50p | 2727 |
20/06/2023 | 164.50p | 165.00p | 162.50p | 163.50p | 32924 |
19/06/2023 | 164.50p | 167.00p | 163.00p | 164.50p | 508573 |
16/06/2023 | 164.50p | 167.00p | 162.00p | 164.50p | 78368 |
15/06/2023 | 164.50p | 167.00p | 162.00p | 164.50p | 13612 |
14/06/2023 | 164.50p | 166.00p | 164.00p | 164.50p | 70770 |
13/06/2023 | 165.00p | 167.00p | 162.20p | 164.50p | 33728 |
12/06/2023 | 165.00p | 165.00p | 163.00p | 165.00p | 12502 |
09/06/2023 | 165.00p | 167.00p | 163.00p | 167.00p | 29724 |
08/06/2023 | 165.00p | 165.00p | 163.00p | 165.00p | 296513 |
07/06/2023 | 165.00p | 167.00p | 163.00p | 165.00p | 19576 |
06/06/2023 | 165.00p | 167.00p | 163.00p | 165.00p | 27760 |
05/06/2023 | 163.50p | 167.75p | 162.90p | 164.50p | 53045 |
02/06/2023 | 167.00p | 169.00p | 162.02p | 163.00p | 224601 |
01/06/2023 | 171.00p | 172.00p | 164.00p | 166.00p | 67937 |
31/05/2023 | 171.50p | 172.00p | 169.00p | 171.00p | 32165 |
30/05/2023 | 171.50p | 171.70p | 170.00p | 171.50p | 31730 |
26/05/2023 | 171.50p | 171.70p | 171.50p | 171.50p | 1320 |
25/05/2023 | 171.50p | 173.00p | 170.15p | 171.50p | 43630 |
24/05/2023 | 171.50p | 173.00p | 170.50p | 171.50p | 20262 |
23/05/2023 | 171.50p | 173.00p | 171.50p | 171.50p | 971631 |
22/05/2023 | 171.50p | 173.00p | 171.50p | 171.50p | 9473 |
19/05/2023 | 174.00p | 174.75p | 171.50p | 171.50p | 51076 |
18/05/2023 | 174.50p | 175.00p | 174.01p | 174.50p | 22623 |
17/05/2023 | 174.50p | 175.00p | 174.20p | 174.50p | 35131 |
16/05/2023 | 172.50p | 176.50p | 172.00p | 174.50p | 398418 |
15/05/2023 | 172.50p | 172.50p | 172.20p | 172.50p | 12446 |
12/05/2023 | 172.00p | 173.00p | 172.00p | 172.00p | 9617 |
11/05/2023 | 172.00p | 176.00p | 171.00p | 172.00p | 482862 |
10/05/2023 | 172.00p | 172.75p | 171.50p | 172.00p | 7508 |
09/05/2023 | 172.00p | 172.40p | 171.65p | 172.00p | 463359 |
05/05/2023 | 171.50p | 173.00p | 171.00p | 172.00p | 14335 |
04/05/2023 | 171.50p | 173.00p | 170.00p | 171.50p | 197234 |
03/05/2023 | 171.50p | 172.40p | 170.00p | 170.00p | 21986 |
02/05/2023 | 171.50p | 173.00p | 170.55p | 171.50p | 141938 |
28/04/2023 | 171.50p | 173.00p | 170.00p | 171.50p | 119162 |
27/04/2023 | 171.50p | 172.90p | 171.00p | 171.50p | 24365 |
26/04/2023 | 172.00p | 173.00p | 170.50p | 173.00p | 30648 |
25/04/2023 | 173.00p | 175.00p | 171.00p | 172.00p | 112410 |
24/04/2023 | 173.00p | 175.00p | 171.00p | 173.00p | 10095 |
21/04/2023 | 174.00p | 174.50p | 171.00p | 172.00p | 114921 |
20/04/2023 | 175.00p | 175.00p | 173.00p | 174.00p | 217036 |
19/04/2023 | 175.00p | 177.00p | 173.00p | 175.00p | 140968 |
18/04/2023 | 175.00p | 175.30p | 173.04p | 175.00p | 14726 |
17/04/2023 | 175.00p | 177.00p | 173.00p | 175.00p | 31059 |
14/04/2023 | 175.00p | 177.00p | 173.04p | 175.00p | 23024 |
13/04/2023 | 175.00p | 177.00p | 173.00p | 175.00p | 52053 |
12/04/2023 | 175.00p | 177.00p | 173.00p | 175.00p | 92518 |
11/04/2023 | 173.50p | 177.00p | 172.50p | 175.00p | 57177 |
06/04/2023 | 173.50p | 176.00p | 172.00p | 173.50p | 188809 |
05/04/2023 | 172.50p | 175.00p | 172.00p | 173.50p | 18070 |
04/04/2023 | 172.50p | 175.00p | 170.05p | 172.50p | 58442 |
03/04/2023 | 177.00p | 179.00p | 170.50p | 172.50p | 93483 |
31/03/2023 | 178.00p | 178.50p | 176.00p | 177.00p | 106574 |
30/03/2023 | 178.00p | 180.00p | 176.00p | 178.00p | 618532 |
29/03/2023 | 178.00p | 179.50p | 176.00p | 178.00p | 67622 |
28/03/2023 | 180.00p | 182.00p | 178.00p | 179.00p | 53030 |
27/03/2023 | 182.50p | 183.00p | 178.00p | 180.00p | 52551 |
24/03/2023 | 182.50p | 185.00p | 181.10p | 182.50p | 27886 |
23/03/2023 | 182.50p | 183.25p | 180.40p | 182.50p | 17805 |
22/03/2023 | 182.50p | 183.30p | 180.00p | 182.50p | 59732 |
21/03/2023 | 182.50p | 185.00p | 180.05p | 182.50p | 19992 |
20/03/2023 | 181.50p | 185.00p | 178.00p | 185.00p | 69147 |
17/03/2023 | 181.50p | 181.50p | 178.25p | 181.50p | 42029 |
16/03/2023 | 180.00p | 185.00p | 178.00p | 181.50p | 25075 |
15/03/2023 | 180.00p | 180.56p | 178.00p | 180.00p | 15798 |
14/03/2023 | 180.00p | 182.00p | 178.10p | 180.00p | 19492 |
13/03/2023 | 182.50p | 182.50p | 180.10p | 181.00p | 6594 |
10/03/2023 | 182.50p | 185.00p | 178.00p | 182.50p | 340408 |
09/03/2023 | 182.50p | 185.00p | 180.00p | 182.50p | 24600 |
08/03/2023 | 182.50p | 184.50p | 180.00p | 183.50p | 26087 |
07/03/2023 | 184.50p | 184.80p | 180.05p | 182.50p | 141590 |
06/03/2023 | 184.50p | 185.00p | 184.00p | 184.50p | 260492 |
03/03/2023 | 184.50p | 184.50p | 184.00p | 184.50p | 214833 |
02/03/2023 | 184.50p | 185.00p | 184.00p | 184.00p | 88434 |
01/03/2023 | 184.50p | 185.00p | 183.50p | 184.50p | 399902 |
28/02/2023 | 183.50p | 184.90p | 182.60p | 183.50p | 29399 |
27/02/2023 | 183.50p | 185.00p | 182.50p | 183.50p | 548703 |
24/02/2023 | 182.50p | 185.00p | 182.00p | 183.50p | 49440 |
23/02/2023 | 179.00p | 183.40p | 177.60p | 182.50p | 36504 |
22/02/2023 | 177.50p | 181.00p | 176.00p | 179.00p | 63861 |
21/02/2023 | 177.50p | 180.00p | 175.60p | 177.50p | 1737360 |
20/02/2023 | 179.00p | 180.00p | 176.00p | 178.00p | 32388 |
17/02/2023 | 180.00p | 184.00p | 176.08p | 179.00p | 198783 |
16/02/2023 | 187.50p | 187.50p | 178.10p | 180.00p | 174337 |
15/02/2023 | 187.50p | 190.00p | 185.00p | 190.00p | 21020 |
14/02/2023 | 187.50p | 194.00p | 185.50p | 188.00p | 27016 |
13/02/2023 | 188.00p | 190.00p | 186.00p | 187.50p | 28924 |
10/02/2023 | 186.00p | 188.00p | 185.00p | 188.00p | 105797 |
09/02/2023 | 186.00p | 186.25p | 185.82p | 186.00p | 13439 |
08/02/2023 | 187.50p | 187.50p | 185.82p | 186.00p | 30412 |
07/02/2023 | 187.50p | 190.00p | 185.00p | 187.00p | 30984 |
06/02/2023 | 187.50p | 190.00p | 185.00p | 187.50p | 387501 |
03/02/2023 | 187.50p | 190.00p | 185.00p | 187.50p | 32835 |
02/02/2023 | 187.50p | 187.63p | 185.00p | 187.50p | 68648 |
01/02/2023 | 187.50p | 189.00p | 185.00p | 187.50p | 91627 |
31/01/2023 | 189.50p | 189.50p | 185.00p | 187.50p | 34290 |
30/01/2023 | 188.50p | 192.00p | 184.00p | 189.50p | 39801 |
27/01/2023 | 188.50p | 192.00p | 185.00p | 188.50p | 389545 |
26/01/2023 | 188.50p | 190.28p | 185.00p | 188.50p | 16379 |
25/01/2023 | 188.50p | 191.70p | 185.00p | 188.50p | 22426 |
24/01/2023 | 192.50p | 193.00p | 185.00p | 188.50p | 76222 |
23/01/2023 | 191.00p | 193.70p | 186.00p | 192.50p | 157779 |
20/01/2023 | 191.00p | 192.00p | 190.50p | 191.00p | 23822 |
19/01/2023 | 191.00p | 191.70p | 190.00p | 191.00p | 38944 |
18/01/2023 | 194.00p | 194.00p | 190.10p | 191.00p | 596792 |
17/01/2023 | 187.00p | 190.00p | 187.00p | 189.00p | 52749 |
16/01/2023 | 185.00p | 190.00p | 182.75p | 187.00p | 69566 |
13/01/2023 | 178.00p | 185.56p | 178.00p | 185.00p | 100627 |
12/01/2023 | 182.50p | 182.50p | 177.00p | 178.00p | 444347 |
11/01/2023 | 182.50p | 183.00p | 180.03p | 181.50p | 47682 |
10/01/2023 | 181.50p | 183.00p | 180.30p | 181.50p | 35547 |
09/01/2023 | 178.00p | 182.00p | 176.00p | 180.50p | 50452 |
06/01/2023 | 177.50p | 180.00p | 176.00p | 178.00p | 59466 |
05/01/2023 | 176.00p | 180.00p | 175.00p | 177.50p | 78232 |
04/01/2023 | 175.00p | 178.50p | 175.00p | 176.00p | 27735 |
03/01/2023 | 175.00p | 177.00p | 173.60p | 175.00p | 21689 |
30/12/2022 | 175.00p | 175.00p | 174.14p | 175.00p | 0 |
29/12/2022 | 175.50p | 176.90p | 174.00p | 175.00p | 46764 |
28/12/2022 | 175.50p | 178.00p | 174.00p | 175.50p | 9871 |
23/12/2022 | 175.50p | 177.95p | 175.00p | 175.50p | 2335 |
22/12/2022 | 175.50p | 178.00p | 173.00p | 175.50p | 72491 |
21/12/2022 | 176.00p | 176.00p | 174.55p | 175.50p | 35117 |
20/12/2022 | 174.50p | 177.00p | 173.00p | 176.00p | 19016 |
19/12/2022 | 174.00p | 176.00p | 174.00p | 174.00p | 26454 |
16/12/2022 | 174.00p | 175.00p | 174.00p | 174.00p | 23653 |
15/12/2022 | 174.00p | 175.00p | 173.00p | 174.00p | 3653 |
14/12/2022 | 174.00p | 175.00p | 173.00p | 174.00p | 400452 |
13/12/2022 | 175.50p | 176.50p | 173.51p | 174.50p | 37073 |
12/12/2022 | 175.50p | 178.00p | 173.00p | 175.50p | 25586 |
09/12/2022 | 175.50p | 175.50p | 173.50p | 175.50p | 154 |
08/12/2022 | 175.50p | 175.50p | 173.15p | 175.50p | 31374 |
07/12/2022 | 173.50p | 178.00p | 173.05p | 175.50p | 84236 |
06/12/2022 | 175.50p | 175.50p | 172.72p | 174.00p | 44264 |
05/12/2022 | 175.50p | 178.00p | 174.15p | 175.50p | 12110 |
02/12/2022 | 175.50p | 175.50p | 173.20p | 175.50p | 35286 |
01/12/2022 | 175.50p | 176.00p | 173.00p | 175.50p | 18990 |
30/11/2022 | 175.50p | 178.00p | 173.30p | 175.50p | 59622 |
29/11/2022 | 175.50p | 175.50p | 173.05p | 175.50p | 15449 |
28/11/2022 | 175.50p | 178.00p | 173.00p | 175.50p | 59729 |
25/11/2022 | 176.50p | 176.50p | 173.00p | 175.50p | 191272 |
24/11/2022 | 176.00p | 178.00p | 172.08p | 174.00p | 291574 |
23/11/2022 | 174.00p | 174.00p | 170.10p | 173.00p | 32886 |
22/11/2022 | 177.50p | 178.00p | 174.00p | 174.00p | 62164 |
21/11/2022 | 177.50p | 180.00p | 175.00p | 180.00p | 15107 |
18/11/2022 | 177.50p | 180.00p | 175.05p | 177.50p | 3243 |
17/11/2022 | 177.50p | 177.50p | 175.05p | 177.50p | 134943 |
16/11/2022 | 177.50p | 180.00p | 175.20p | 176.00p | 28395 |
15/11/2022 | 175.00p | 177.50p | 174.26p | 177.50p | 63381 |
14/11/2022 | 175.00p | 176.00p | 174.00p | 175.00p | 33598 |
11/11/2022 | 173.00p | 176.00p | 170.00p | 175.00p | 56947 |
10/11/2022 | 172.50p | 176.00p | 168.08p | 173.00p | 34139 |
09/11/2022 | 172.00p | 176.00p | 169.00p | 176.00p | 14900 |
08/11/2022 | 171.50p | 174.50p | 168.00p | 168.00p | 25229 |
07/11/2022 | 170.50p | 171.50p | 168.00p | 171.50p | 42889 |
04/11/2022 | 167.00p | 168.00p | 166.50p | 168.00p | 59658 |
03/11/2022 | 170.50p | 175.00p | 165.37p | 167.00p | 58026 |
02/11/2022 | 182.50p | 182.50p | 165.00p | 165.00p | 499272 |
01/11/2022 | 183.50p | 183.70p | 178.00p | 179.50p | 216151 |
31/10/2022 | 183.50p | 185.50p | 182.00p | 183.50p | 67561 |
28/10/2022 | 182.00p | 183.90p | 181.90p | 183.50p | 7700 |
27/10/2022 | 182.00p | 183.96p | 180.00p | 182.00p | 92933 |
26/10/2022 | 182.00p | 184.00p | 180.00p | 182.00p | 120797 |
25/10/2022 | 182.00p | 184.00p | 181.00p | 182.00p | 9313 |
24/10/2022 | 183.50p | 183.70p | 181.50p | 182.00p | 18020 |
21/10/2022 | 184.50p | 185.00p | 180.00p | 183.50p | 45053 |
20/10/2022 | 185.00p | 185.50p | 184.10p | 184.50p | 29444 |
19/10/2022 | 185.00p | 186.00p | 184.10p | 186.00p | 6324 |
18/10/2022 | 185.00p | 185.90p | 184.02p | 185.00p | 79515 |
17/10/2022 | 185.00p | 187.33p | 184.00p | 185.00p | 58592 |
14/10/2022 | 185.50p | 185.50p | 184.00p | 185.00p | 18483 |
13/10/2022 | 191.50p | 191.50p | 185.00p | 185.00p | 31446 |
12/10/2022 | 191.50p | 192.00p | 190.00p | 191.50p | 16821 |
11/10/2022 | 191.50p | 191.70p | 190.00p | 191.50p | 117652 |
10/10/2022 | 191.50p | 191.75p | 190.00p | 191.50p | 45956 |
07/10/2022 | 191.50p | 191.75p | 190.00p | 190.00p | 920 |
06/10/2022 | 191.50p | 192.50p | 190.35p | 191.50p | 11878 |
05/10/2022 | 192.50p | 195.00p | 190.41p | 192.50p | 139671 |
04/10/2022 | 191.50p | 192.50p | 190.05p | 192.50p | 46530 |
*Close Price adjusted for both dividends and splits