Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 105.80p | 106.00p | 104.74p | 105.80p | 36551 |
20/07/2023 | 105.80p | 106.00p | 104.40p | 105.80p | 81911 |
19/07/2023 | 107.00p | 109.40p | 104.60p | 105.60p | 62208 |
18/07/2023 | 102.40p | 106.80p | 101.40p | 106.00p | 344317 |
17/07/2023 | 105.00p | 106.00p | 102.60p | 106.00p | 230715 |
14/07/2023 | 102.80p | 106.00p | 101.60p | 105.00p | 196656 |
13/07/2023 | 94.00p | 101.02p | 91.07p | 100.60p | 4864356 |
12/07/2023 | 91.70p | 92.00p | 88.40p | 90.00p | 129171 |
11/07/2023 | 91.00p | 91.90p | 91.00p | 91.00p | 33632 |
10/07/2023 | 91.50p | 91.90p | 90.00p | 91.80p | 138531 |
07/07/2023 | 89.40p | 91.90p | 89.05p | 90.20p | 87189 |
06/07/2023 | 91.80p | 94.60p | 88.10p | 89.00p | 77827 |
05/07/2023 | 93.60p | 94.90p | 90.20p | 90.20p | 244062 |
04/07/2023 | 92.30p | 95.80p | 91.11p | 93.80p | 63703 |
03/07/2023 | 91.00p | 96.60p | 91.00p | 95.00p | 241051 |
30/06/2023 | 95.50p | 96.00p | 91.00p | 91.20p | 90138 |
29/06/2023 | 92.10p | 95.50p | 90.30p | 93.80p | 40090 |
28/06/2023 | 92.00p | 94.70p | 90.10p | 92.60p | 39309 |
27/06/2023 | 91.20p | 95.30p | 89.50p | 90.10p | 94417 |
26/06/2023 | 91.70p | 95.90p | 90.20p | 91.10p | 66438 |
23/06/2023 | 93.80p | 95.90p | 91.10p | 91.20p | 68939 |
22/06/2023 | 94.10p | 94.90p | 92.00p | 92.00p | 53328 |
21/06/2023 | 95.70p | 95.70p | 92.00p | 93.50p | 136303 |
20/06/2023 | 94.60p | 96.00p | 90.10p | 93.60p | 241082 |
19/06/2023 | 98.00p | 99.00p | 94.60p | 94.60p | 249525 |
16/06/2023 | 99.00p | 100.00p | 97.10p | 98.00p | 119580 |
15/06/2023 | 98.70p | 101.40p | 97.50p | 98.00p | 172522 |
14/06/2023 | 101.00p | 101.60p | 97.60p | 97.60p | 127901 |
13/06/2023 | 98.00p | 101.28p | 96.10p | 100.60p | 195319 |
12/06/2023 | 97.20p | 98.90p | 96.10p | 98.00p | 99611 |
09/06/2023 | 97.00p | 97.90p | 96.00p | 97.30p | 64284 |
08/06/2023 | 96.00p | 97.90p | 96.00p | 97.70p | 60661 |
07/06/2023 | 100.00p | 100.00p | 95.70p | 96.70p | 91527 |
06/06/2023 | 94.90p | 99.30p | 94.90p | 96.60p | 134859 |
05/06/2023 | 96.30p | 98.30p | 94.60p | 95.10p | 112350 |
02/06/2023 | 100.00p | 100.00p | 96.30p | 96.30p | 39794 |
01/06/2023 | 100.00p | 100.00p | 94.70p | 96.50p | 127482 |
31/05/2023 | 94.60p | 97.80p | 94.60p | 95.80p | 130815 |
30/05/2023 | 102.60p | 102.60p | 95.00p | 95.00p | 61626 |
26/05/2023 | 100.00p | 101.80p | 98.00p | 98.00p | 144707 |
25/05/2023 | 101.60p | 101.80p | 98.10p | 101.60p | 810250 |
24/05/2023 | 102.00p | 102.00p | 100.00p | 101.00p | 186702 |
23/05/2023 | 105.00p | 105.00p | 101.00p | 101.20p | 444954 |
22/05/2023 | 100.20p | 102.00p | 99.90p | 101.60p | 235097 |
19/05/2023 | 99.00p | 102.00p | 98.40p | 101.60p | 979619 |
18/05/2023 | 103.00p | 103.00p | 99.00p | 100.20p | 138391 |
17/05/2023 | 102.00p | 104.00p | 101.20p | 102.00p | 408481 |
16/05/2023 | 102.00p | 102.40p | 100.60p | 101.40p | 181617 |
15/05/2023 | 101.00p | 103.40p | 99.70p | 102.00p | 95642 |
12/05/2023 | 100.00p | 101.80p | 99.22p | 101.20p | 83342 |
11/05/2023 | 99.10p | 100.60p | 97.60p | 98.60p | 70243 |
10/05/2023 | 97.40p | 100.00p | 94.70p | 100.00p | 431438 |
09/05/2023 | 96.70p | 99.10p | 96.46p | 97.70p | 302561 |
05/05/2023 | 95.60p | 99.00p | 94.30p | 95.80p | 172366 |
04/05/2023 | 98.80p | 99.90p | 94.00p | 95.00p | 364148 |
03/05/2023 | 105.20p | 107.00p | 98.00p | 99.50p | 661136 |
02/05/2023 | 105.00p | 105.60p | 101.00p | 104.00p | 1528642 |
28/04/2023 | 96.00p | 105.31p | 95.10p | 103.80p | 1034128 |
27/04/2023 | 93.90p | 98.90p | 92.60p | 96.80p | 204014 |
26/04/2023 | 90.90p | 94.00p | 90.00p | 94.00p | 98090 |
25/04/2023 | 92.00p | 92.90p | 91.60p | 92.50p | 348577 |
24/04/2023 | 90.60p | 93.00p | 90.20p | 92.20p | 156022 |
21/04/2023 | 87.00p | 91.00p | 86.31p | 90.00p | 258288 |
20/04/2023 | 84.00p | 87.50p | 84.00p | 87.50p | 149921 |
19/04/2023 | 84.50p | 86.40p | 82.80p | 85.00p | 293430 |
18/04/2023 | 81.80p | 85.80p | 81.50p | 84.00p | 600432 |
17/04/2023 | 83.50p | 84.90p | 82.00p | 82.40p | 382378 |
14/04/2023 | 84.00p | 85.90p | 82.20p | 83.50p | 268815 |
13/04/2023 | 85.00p | 85.00p | 83.10p | 84.00p | 726867 |
12/04/2023 | 84.20p | 87.40p | 84.00p | 84.40p | 563934 |
11/04/2023 | 86.90p | 88.60p | 84.30p | 86.60p | 275348 |
06/04/2023 | 88.60p | 88.80p | 83.10p | 84.40p | 215967 |
05/04/2023 | 90.00p | 93.60p | 84.60p | 86.00p | 310954 |
04/04/2023 | 94.00p | 94.00p | 88.10p | 88.50p | 545024 |
03/04/2023 | 91.50p | 93.10p | 90.30p | 91.80p | 303299 |
31/03/2023 | 91.90p | 93.20p | 89.10p | 92.20p | 120426 |
30/03/2023 | 91.30p | 91.40p | 87.10p | 89.10p | 290577 |
29/03/2023 | 88.20p | 90.20p | 88.20p | 88.50p | 341158 |
28/03/2023 | 92.60p | 96.60p | 87.00p | 88.20p | 315896 |
27/03/2023 | 92.40p | 95.20p | 92.00p | 92.60p | 2100070 |
24/03/2023 | 91.60p | 95.20p | 89.00p | 91.90p | 532727 |
23/03/2023 | 98.00p | 100.25p | 92.30p | 92.50p | 1055073 |
22/03/2023 | 99.30p | 99.90p | 97.70p | 98.00p | 182517 |
21/03/2023 | 98.00p | 100.20p | 95.29p | 98.90p | 259084 |
20/03/2023 | 95.30p | 101.20p | 94.00p | 97.30p | 480561 |
17/03/2023 | 97.50p | 103.80p | 97.10p | 100.20p | 1280813 |
16/03/2023 | 113.40p | 115.06p | 91.40p | 101.00p | 4469458 |
15/03/2023 | 127.40p | 131.25p | 117.80p | 118.00p | 300663 |
14/03/2023 | 127.80p | 130.20p | 126.21p | 128.60p | 525763 |
13/03/2023 | 130.40p | 132.60p | 125.80p | 127.60p | 126089 |
10/03/2023 | 129.60p | 135.00p | 127.20p | 130.60p | 221544 |
09/03/2023 | 130.60p | 132.80p | 129.00p | 132.80p | 164884 |
08/03/2023 | 132.20p | 135.20p | 128.60p | 131.40p | 89359 |
07/03/2023 | 133.40p | 136.20p | 132.00p | 134.60p | 645897 |
06/03/2023 | 128.00p | 134.40p | 127.60p | 132.60p | 214981 |
03/03/2023 | 125.40p | 127.80p | 124.20p | 127.80p | 273074 |
02/03/2023 | 124.00p | 125.00p | 122.00p | 125.00p | 348914 |
01/03/2023 | 125.00p | 126.40p | 123.00p | 123.00p | 184018 |
28/02/2023 | 126.00p | 128.00p | 123.00p | 123.00p | 246069 |
27/02/2023 | 128.00p | 128.00p | 126.40p | 127.00p | 273745 |
24/02/2023 | 128.60p | 129.40p | 125.00p | 125.40p | 166257 |
23/02/2023 | 129.80p | 131.20p | 127.17p | 128.60p | 296288 |
22/02/2023 | 128.00p | 128.20p | 125.00p | 127.40p | 83488 |
21/02/2023 | 125.20p | 129.20p | 123.56p | 128.00p | 212627 |
20/02/2023 | 125.40p | 131.00p | 123.14p | 124.80p | 581755 |
17/02/2023 | 127.00p | 129.80p | 125.20p | 125.60p | 137146 |
16/02/2023 | 133.20p | 133.20p | 125.60p | 128.00p | 97468 |
15/02/2023 | 133.60p | 136.20p | 130.20p | 130.20p | 182306 |
14/02/2023 | 136.40p | 138.60p | 134.60p | 134.60p | 152011 |
13/02/2023 | 137.00p | 138.95p | 135.00p | 137.40p | 231377 |
10/02/2023 | 139.20p | 141.40p | 135.40p | 137.20p | 232480 |
09/02/2023 | 141.00p | 142.40p | 138.60p | 140.00p | 268505 |
08/02/2023 | 137.80p | 145.60p | 137.80p | 141.60p | 293786 |
07/02/2023 | 135.00p | 137.40p | 133.40p | 137.40p | 1153611 |
06/02/2023 | 133.00p | 136.40p | 131.80p | 135.40p | 326443 |
03/02/2023 | 132.00p | 135.20p | 132.00p | 133.20p | 608537 |
02/02/2023 | 128.00p | 135.20p | 128.00p | 133.80p | 255348 |
01/02/2023 | 130.00p | 132.40p | 128.60p | 129.40p | 381402 |
31/01/2023 | 135.60p | 136.00p | 129.00p | 129.00p | 518552 |
30/01/2023 | 130.00p | 136.00p | 129.60p | 135.00p | 263313 |
27/01/2023 | 135.80p | 139.80p | 131.20p | 131.20p | 206762 |
26/01/2023 | 136.00p | 140.40p | 133.40p | 135.20p | 1779467 |
25/01/2023 | 138.00p | 139.80p | 135.40p | 135.40p | 1005696 |
24/01/2023 | 138.40p | 139.80p | 135.80p | 138.80p | 233005 |
23/01/2023 | 138.20p | 139.80p | 135.20p | 138.00p | 285884 |
20/01/2023 | 130.00p | 138.60p | 130.00p | 138.40p | 1119611 |
19/01/2023 | 131.00p | 134.40p | 130.80p | 132.60p | 204364 |
18/01/2023 | 132.00p | 133.00p | 130.20p | 131.60p | 150783 |
17/01/2023 | 133.00p | 134.80p | 130.80p | 132.40p | 238559 |
16/01/2023 | 136.00p | 136.00p | 129.20p | 132.00p | 464343 |
13/01/2023 | 130.40p | 134.40p | 128.40p | 133.40p | 390446 |
12/01/2023 | 118.00p | 130.00p | 116.00p | 130.00p | 1010290 |
11/01/2023 | 123.00p | 126.80p | 121.60p | 126.80p | 529773 |
10/01/2023 | 121.00p | 123.80p | 117.00p | 122.80p | 855356 |
09/01/2023 | 116.20p | 117.00p | 114.40p | 116.40p | 906596 |
06/01/2023 | 116.60p | 117.60p | 115.40p | 115.40p | 253739 |
05/01/2023 | 117.80p | 119.20p | 115.35p | 116.80p | 345492 |
04/01/2023 | 112.00p | 117.40p | 110.20p | 116.60p | 151357 |
03/01/2023 | 108.00p | 113.60p | 104.00p | 111.80p | 328507 |
30/12/2022 | 106.40p | 110.00p | 106.04p | 109.00p | 105619 |
29/12/2022 | 108.00p | 111.60p | 106.80p | 110.40p | 134833 |
28/12/2022 | 106.40p | 109.20p | 104.40p | 108.20p | 107182 |
23/12/2022 | 105.80p | 108.20p | 104.40p | 106.00p | 116794 |
22/12/2022 | 105.20p | 106.32p | 100.72p | 104.40p | 373267 |
21/12/2022 | 101.00p | 105.40p | 101.00p | 104.80p | 163929 |
20/12/2022 | 102.00p | 105.60p | 101.60p | 103.00p | 177970 |
19/12/2022 | 101.80p | 104.60p | 100.00p | 102.80p | 246363 |
16/12/2022 | 101.40p | 104.20p | 100.40p | 102.00p | 436170 |
15/12/2022 | 101.20p | 103.20p | 100.00p | 100.80p | 225895 |
14/12/2022 | 102.80p | 104.00p | 100.00p | 102.40p | 283327 |
13/12/2022 | 103.40p | 104.80p | 100.40p | 101.80p | 307823 |
12/12/2022 | 100.00p | 102.20p | 100.00p | 101.20p | 345206 |
09/12/2022 | 103.00p | 104.40p | 100.95p | 101.80p | 190117 |
08/12/2022 | 102.60p | 105.80p | 100.60p | 102.80p | 209511 |
07/12/2022 | 105.00p | 107.40p | 101.60p | 101.80p | 279931 |
06/12/2022 | 105.80p | 108.39p | 103.80p | 105.20p | 286380 |
05/12/2022 | 105.00p | 107.00p | 104.00p | 106.00p | 480957 |
02/12/2022 | 101.80p | 107.40p | 101.00p | 105.00p | 1190764 |
01/12/2022 | 101.20p | 105.00p | 101.20p | 103.00p | 1884791 |
30/11/2022 | 100.00p | 103.00p | 98.50p | 103.00p | 5580262 |
29/11/2022 | 100.00p | 103.40p | 98.00p | 100.20p | 813410 |
28/11/2022 | 100.00p | 104.80p | 100.00p | 102.60p | 345678 |
25/11/2022 | 97.70p | 105.40p | 97.70p | 104.20p | 737741 |
24/11/2022 | 98.00p | 103.20p | 98.00p | 102.60p | 672606 |
23/11/2022 | 96.70p | 101.00p | 96.00p | 99.80p | 436746 |
22/11/2022 | 96.80p | 97.00p | 93.80p | 96.40p | 143114 |
21/11/2022 | 95.10p | 97.20p | 91.40p | 95.40p | 296863 |
18/11/2022 | 97.60p | 98.80p | 94.00p | 95.40p | 636963 |
17/11/2022 | 96.00p | 98.80p | 94.00p | 94.00p | 763346 |
16/11/2022 | 98.00p | 101.80p | 95.30p | 97.40p | 502003 |
15/11/2022 | 99.60p | 101.00p | 96.00p | 98.00p | 767966 |
14/11/2022 | 99.60p | 102.00p | 97.90p | 99.40p | 538718 |
11/11/2022 | 106.00p | 106.80p | 99.50p | 99.50p | 889839 |
10/11/2022 | 102.60p | 106.80p | 96.80p | 104.00p | 2778805 |
09/11/2022 | 117.00p | 117.80p | 101.00p | 102.20p | 4829124 |
08/11/2022 | 119.20p | 123.60p | 118.20p | 123.60p | 407827 |
07/11/2022 | 118.00p | 122.00p | 118.00p | 119.20p | 285864 |
04/11/2022 | 119.00p | 121.80p | 116.20p | 118.40p | 174668 |
03/11/2022 | 118.60p | 119.20p | 116.00p | 118.20p | 318767 |
02/11/2022 | 121.80p | 121.80p | 116.72p | 119.40p | 369236 |
01/11/2022 | 118.40p | 119.00p | 115.80p | 117.80p | 449197 |
31/10/2022 | 116.60p | 116.60p | 115.00p | 115.60p | 342301 |
28/10/2022 | 124.00p | 125.60p | 116.60p | 116.60p | 520830 |
27/10/2022 | 123.00p | 125.80p | 121.80p | 122.60p | 442168 |
26/10/2022 | 118.60p | 122.80p | 116.40p | 122.40p | 564162 |
25/10/2022 | 115.20p | 117.60p | 115.20p | 116.40p | 229149 |
24/10/2022 | 117.40p | 119.80p | 115.00p | 115.80p | 173125 |
21/10/2022 | 116.60p | 119.00p | 115.00p | 115.80p | 267096 |
20/10/2022 | 119.80p | 119.80p | 114.60p | 116.20p | 155358 |
19/10/2022 | 117.00p | 119.40p | 115.00p | 115.40p | 258517 |
18/10/2022 | 119.00p | 120.11p | 116.00p | 116.20p | 306899 |
17/10/2022 | 116.20p | 119.00p | 114.10p | 118.60p | 247201 |
14/10/2022 | 115.00p | 120.00p | 115.00p | 115.00p | 207123 |
13/10/2022 | 115.80p | 120.00p | 113.40p | 117.00p | 489917 |
12/10/2022 | 117.80p | 119.80p | 113.60p | 115.00p | 810365 |
11/10/2022 | 120.60p | 122.00p | 115.00p | 117.80p | 361545 |
10/10/2022 | 121.00p | 123.47p | 120.00p | 122.00p | 333117 |
07/10/2022 | 118.00p | 125.00p | 117.37p | 121.00p | 1474054 |
06/10/2022 | 120.00p | 120.00p | 115.00p | 117.40p | 168344 |
05/10/2022 | 117.00p | 118.60p | 111.80p | 118.20p | 2425057 |
*Close Price adjusted for both dividends and splits