Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 121.00p | 127.50p | 120.50p | 127.50p | 16463 |
18/07/2023 | 125.00p | 127.08p | 120.00p | 120.00p | 13014 |
17/07/2023 | 128.00p | 128.00p | 122.12p | 128.00p | 5184 |
14/07/2023 | 129.00p | 129.50p | 120.80p | 126.50p | 51103 |
13/07/2023 | 126.00p | 126.00p | 120.50p | 123.00p | 196118 |
12/07/2023 | 127.00p | 127.00p | 122.74p | 125.00p | 338814 |
11/07/2023 | 122.00p | 124.00p | 120.50p | 121.00p | 52017 |
10/07/2023 | 122.00p | 122.20p | 119.00p | 121.50p | 33852 |
07/07/2023 | 119.00p | 123.00p | 119.00p | 119.00p | 15251 |
06/07/2023 | 119.00p | 122.18p | 119.00p | 119.00p | 1551 |
05/07/2023 | 123.00p | 125.50p | 122.58p | 125.50p | 32412 |
04/07/2023 | 124.50p | 127.00p | 120.50p | 125.50p | 131372 |
03/07/2023 | 127.00p | 127.00p | 122.50p | 122.50p | 57904 |
30/06/2023 | 127.00p | 127.00p | 123.00p | 127.00p | 84105 |
29/06/2023 | 126.50p | 127.00p | 123.00p | 127.00p | 1807724 |
28/06/2023 | 127.50p | 127.50p | 123.00p | 127.00p | 66844 |
27/06/2023 | 127.50p | 129.26p | 125.00p | 127.50p | 217102 |
26/06/2023 | 125.50p | 127.00p | 123.00p | 126.50p | 15082 |
23/06/2023 | 125.00p | 127.50p | 123.50p | 125.50p | 299640 |
22/06/2023 | 125.00p | 128.50p | 123.00p | 125.00p | 149927 |
21/06/2023 | 127.50p | 128.60p | 123.50p | 125.50p | 198713 |
20/06/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 464 |
19/06/2023 | 126.00p | 128.55p | 125.50p | 126.50p | 46369 |
16/06/2023 | 124.50p | 126.50p | 124.00p | 126.50p | 897623 |
15/06/2023 | 125.50p | 126.50p | 124.00p | 124.00p | 588980 |
14/06/2023 | 125.50p | 126.00p | 123.00p | 124.50p | 67562 |
13/06/2023 | 126.00p | 126.00p | 122.50p | 125.00p | 156102 |
12/06/2023 | 126.00p | 128.26p | 125.00p | 126.00p | 71905 |
09/06/2023 | 124.00p | 126.53p | 124.00p | 124.00p | 92561 |
08/06/2023 | 121.50p | 129.50p | 120.00p | 125.50p | 1228400 |
07/06/2023 | 120.00p | 128.72p | 120.00p | 124.50p | 152495 |
06/06/2023 | 123.00p | 127.00p | 123.00p | 123.00p | 61760 |
05/06/2023 | 123.50p | 127.50p | 123.00p | 124.00p | 55052 |
02/06/2023 | 125.00p | 127.00p | 122.00p | 126.50p | 39544 |
01/06/2023 | 121.50p | 124.50p | 120.00p | 123.50p | 14453 |
31/05/2023 | 119.00p | 121.50p | 117.00p | 121.00p | 867644 |
30/05/2023 | 122.50p | 122.50p | 117.50p | 118.00p | 1339720 |
26/05/2023 | 122.00p | 124.00p | 121.94p | 124.00p | 38268 |
25/05/2023 | 123.00p | 125.68p | 121.50p | 123.00p | 21337 |
24/05/2023 | 125.50p | 126.25p | 122.00p | 122.00p | 48828 |
23/05/2023 | 128.00p | 130.00p | 127.00p | 127.50p | 65939 |
22/05/2023 | 133.00p | 134.50p | 129.98p | 131.00p | 66710 |
19/05/2023 | 134.50p | 137.50p | 132.00p | 133.00p | 13523 |
18/05/2023 | 135.00p | 140.00p | 133.00p | 133.00p | 33066 |
17/05/2023 | 142.00p | 143.25p | 130.00p | 134.50p | 422723 |
16/05/2023 | 145.00p | 145.00p | 143.00p | 145.00p | 2633 |
15/05/2023 | 140.00p | 143.00p | 140.00p | 143.00p | 58392 |
12/05/2023 | 146.00p | 146.00p | 140.50p | 142.50p | 41723 |
11/05/2023 | 148.00p | 148.00p | 144.00p | 146.00p | 65367 |
10/05/2023 | 134.50p | 144.00p | 134.50p | 144.00p | 110830 |
09/05/2023 | 133.50p | 143.11p | 133.50p | 135.00p | 223712 |
05/05/2023 | 126.50p | 132.00p | 126.00p | 129.50p | 117963 |
04/05/2023 | 130.00p | 134.50p | 126.50p | 130.00p | 8125 |
03/05/2023 | 123.50p | 130.29p | 123.50p | 130.25p | 23462 |
02/05/2023 | 127.50p | 130.00p | 126.00p | 126.00p | 34026 |
28/04/2023 | 120.00p | 130.00p | 120.00p | 124.50p | 58465 |
27/04/2023 | 117.50p | 124.00p | 116.50p | 123.50p | 140475 |
26/04/2023 | 119.00p | 119.00p | 109.49p | 114.00p | 142227 |
25/04/2023 | 117.50p | 124.50p | 115.48p | 117.50p | 11329 |
24/04/2023 | 122.00p | 124.50p | 119.00p | 119.00p | 51420 |
21/04/2023 | 122.00p | 125.00p | 122.00p | 122.00p | 38767 |
20/04/2023 | 125.00p | 126.00p | 121.96p | 123.50p | 211487 |
19/04/2023 | 124.00p | 124.00p | 121.00p | 122.00p | 24115 |
18/04/2023 | 125.00p | 128.50p | 124.00p | 125.00p | 17320 |
17/04/2023 | 125.00p | 129.50p | 120.50p | 125.00p | 34371 |
14/04/2023 | 125.50p | 126.70p | 122.00p | 123.00p | 131074 |
13/04/2023 | 127.00p | 131.50p | 120.00p | 121.00p | 70544 |
12/04/2023 | 129.50p | 129.50p | 124.00p | 128.50p | 199972 |
11/04/2023 | 126.00p | 131.86p | 125.00p | 130.00p | 32081 |
06/04/2023 | 130.50p | 131.01p | 129.60p | 130.00p | 81014 |
05/04/2023 | 128.00p | 129.70p | 127.50p | 129.00p | 62714 |
04/04/2023 | 128.00p | 130.50p | 124.00p | 128.50p | 191476 |
03/04/2023 | 131.00p | 131.26p | 125.50p | 125.50p | 32732 |
31/03/2023 | 135.40p | 139.40p | 129.60p | 131.60p | 75166 |
30/03/2023 | 143.00p | 147.80p | 134.60p | 140.00p | 65916 |
29/03/2023 | 143.60p | 143.60p | 138.20p | 143.60p | 12746 |
28/03/2023 | 142.80p | 144.00p | 141.02p | 142.60p | 81091 |
27/03/2023 | 141.00p | 145.40p | 140.80p | 144.00p | 18949 |
24/03/2023 | 139.00p | 147.80p | 138.20p | 142.60p | 21562 |
23/03/2023 | 143.00p | 147.80p | 139.20p | 140.00p | 153845 |
22/03/2023 | 142.20p | 147.80p | 141.60p | 143.80p | 83881 |
21/03/2023 | 142.80p | 150.83p | 141.00p | 145.00p | 99829 |
20/03/2023 | 144.40p | 155.00p | 143.20p | 145.40p | 68141 |
17/03/2023 | 150.00p | 157.80p | 144.80p | 144.80p | 267368 |
16/03/2023 | 153.40p | 155.60p | 145.20p | 153.80p | 121538 |
15/03/2023 | 146.00p | 150.00p | 134.60p | 148.60p | 153501 |
14/03/2023 | 138.00p | 147.80p | 137.99p | 146.00p | 245399 |
13/03/2023 | 135.00p | 144.80p | 135.00p | 138.00p | 279458 |
10/03/2023 | 137.00p | 140.29p | 135.20p | 137.00p | 36887 |
09/03/2023 | 138.40p | 145.00p | 135.23p | 142.40p | 31351 |
08/03/2023 | 133.60p | 139.40p | 132.80p | 135.60p | 21649 |
07/03/2023 | 134.00p | 139.80p | 134.00p | 134.20p | 105886 |
06/03/2023 | 134.80p | 136.60p | 129.20p | 136.20p | 12510 |
03/03/2023 | 128.80p | 132.60p | 128.80p | 129.00p | 822249 |
02/03/2023 | 131.40p | 131.98p | 127.80p | 129.00p | 57642 |
01/03/2023 | 133.00p | 139.60p | 132.20p | 135.00p | 85824 |
28/02/2023 | 141.00p | 141.90p | 134.80p | 135.00p | 1902258 |
27/02/2023 | 140.00p | 144.80p | 140.00p | 143.00p | 724868 |
24/02/2023 | 140.20p | 144.80p | 137.52p | 138.00p | 33572 |
23/02/2023 | 138.00p | 141.00p | 137.40p | 139.60p | 7322 |
22/02/2023 | 138.00p | 139.29p | 137.00p | 138.00p | 78325 |
21/02/2023 | 139.00p | 144.80p | 135.20p | 137.10p | 899190 |
20/02/2023 | 138.00p | 141.00p | 138.00p | 138.00p | 10856 |
17/02/2023 | 138.60p | 140.00p | 138.00p | 139.20p | 45607 |
16/02/2023 | 137.60p | 144.80p | 136.20p | 138.00p | 84754 |
15/02/2023 | 135.20p | 144.80p | 135.20p | 138.20p | 74586 |
14/02/2023 | 145.00p | 154.80p | 135.20p | 138.20p | 214533 |
13/02/2023 | 155.00p | 155.00p | 145.20p | 147.20p | 176186 |
10/02/2023 | 148.00p | 152.38p | 144.20p | 150.20p | 973385 |
09/02/2023 | 146.00p | 149.80p | 140.20p | 144.00p | 40179 |
08/02/2023 | 142.40p | 146.75p | 142.40p | 146.00p | 67814 |
07/02/2023 | 146.00p | 146.00p | 141.20p | 143.60p | 5499523 |
06/02/2023 | 144.00p | 146.00p | 138.20p | 146.00p | 142747 |
03/02/2023 | 134.20p | 146.80p | 132.20p | 145.00p | 192892 |
02/02/2023 | 132.00p | 139.80p | 127.20p | 134.00p | 134917 |
01/02/2023 | 129.80p | 131.00p | 126.80p | 131.00p | 39474 |
31/01/2023 | 128.00p | 130.00p | 126.00p | 127.80p | 105485 |
30/01/2023 | 128.00p | 130.00p | 124.20p | 130.00p | 44552 |
27/01/2023 | 127.00p | 128.00p | 123.60p | 128.00p | 110429 |
26/01/2023 | 126.00p | 127.60p | 124.20p | 126.80p | 58400 |
25/01/2023 | 127.00p | 127.00p | 124.00p | 126.60p | 204335 |
24/01/2023 | 125.00p | 128.00p | 124.13p | 128.00p | 127587 |
23/01/2023 | 119.00p | 125.00p | 118.40p | 125.00p | 512072 |
20/01/2023 | 119.00p | 120.00p | 118.00p | 118.40p | 73401 |
19/01/2023 | 119.20p | 121.00p | 119.00p | 120.00p | 31736 |
18/01/2023 | 120.00p | 124.00p | 118.40p | 120.80p | 92620 |
17/01/2023 | 121.00p | 123.00p | 118.40p | 122.60p | 597643 |
16/01/2023 | 124.80p | 124.80p | 121.00p | 121.40p | 22410 |
13/01/2023 | 122.40p | 124.80p | 121.00p | 122.80p | 14080 |
12/01/2023 | 127.00p | 127.00p | 120.05p | 122.20p | 158794 |
11/01/2023 | 117.00p | 125.60p | 117.00p | 125.60p | 570434 |
10/01/2023 | 114.00p | 118.00p | 113.40p | 116.40p | 66830 |
09/01/2023 | 114.00p | 119.40p | 113.00p | 118.60p | 35734 |
06/01/2023 | 116.00p | 116.00p | 114.20p | 116.00p | 8939 |
05/01/2023 | 117.00p | 121.28p | 114.00p | 115.60p | 241142 |
04/01/2023 | 120.00p | 120.00p | 112.28p | 120.00p | 25012 |
03/01/2023 | 115.00p | 119.80p | 112.60p | 113.40p | 316901 |
30/12/2022 | 114.80p | 118.40p | 114.40p | 115.20p | 8563 |
29/12/2022 | 114.80p | 115.00p | 114.00p | 115.00p | 41481 |
28/12/2022 | 122.00p | 126.00p | 112.74p | 115.00p | 984445 |
23/12/2022 | 121.60p | 126.20p | 121.00p | 121.60p | 6902 |
22/12/2022 | 125.00p | 126.60p | 120.20p | 120.80p | 101647 |
21/12/2022 | 120.00p | 126.60p | 119.22p | 120.00p | 157592 |
20/12/2022 | 120.00p | 123.17p | 115.96p | 118.00p | 297716 |
19/12/2022 | 115.00p | 128.52p | 111.20p | 121.20p | 337044 |
16/12/2022 | 110.00p | 114.00p | 107.33p | 114.00p | 590703 |
15/12/2022 | 109.00p | 110.80p | 109.00p | 110.80p | 12717 |
14/12/2022 | 110.00p | 111.40p | 108.00p | 111.40p | 381279 |
13/12/2022 | 106.00p | 114.00p | 106.00p | 108.40p | 760654 |
12/12/2022 | 105.20p | 107.22p | 104.00p | 106.00p | 94757 |
09/12/2022 | 107.40p | 109.80p | 105.00p | 106.00p | 33775 |
08/12/2022 | 105.00p | 107.00p | 104.40p | 105.80p | 10130 |
07/12/2022 | 105.00p | 107.00p | 103.20p | 104.00p | 173190 |
06/12/2022 | 104.00p | 105.00p | 103.00p | 104.00p | 160250 |
05/12/2022 | 103.00p | 105.00p | 102.00p | 104.60p | 150301 |
02/12/2022 | 103.00p | 103.20p | 102.03p | 103.20p | 68590 |
01/12/2022 | 103.00p | 103.00p | 101.00p | 101.40p | 11895 |
30/11/2022 | 100.60p | 102.00p | 100.60p | 102.00p | 14917 |
29/11/2022 | 101.00p | 101.80p | 100.60p | 101.80p | 24816 |
28/11/2022 | 100.60p | 101.60p | 100.40p | 101.00p | 65183 |
25/11/2022 | 99.00p | 101.60p | 98.00p | 101.00p | 126767 |
24/11/2022 | 96.60p | 99.00p | 93.10p | 99.00p | 162646 |
23/11/2022 | 92.10p | 97.66p | 92.00p | 96.10p | 153705 |
22/11/2022 | 91.00p | 92.50p | 90.00p | 92.50p | 124439 |
21/11/2022 | 92.10p | 93.00p | 90.40p | 90.70p | 27320 |
18/11/2022 | 92.00p | 93.00p | 90.00p | 91.00p | 62856 |
17/11/2022 | 92.70p | 93.00p | 91.80p | 92.00p | 69948 |
16/11/2022 | 93.60p | 93.89p | 90.00p | 91.10p | 213535 |
15/11/2022 | 95.90p | 95.90p | 90.90p | 93.50p | 40920 |
14/11/2022 | 96.00p | 97.90p | 90.42p | 95.00p | 92533 |
11/11/2022 | 97.00p | 98.81p | 94.00p | 95.00p | 48044 |
10/11/2022 | 94.10p | 97.90p | 93.86p | 97.90p | 20872 |
09/11/2022 | 95.00p | 96.56p | 94.00p | 94.00p | 19034 |
08/11/2022 | 95.00p | 96.00p | 94.32p | 96.00p | 25218 |
07/11/2022 | 93.80p | 95.00p | 93.00p | 95.00p | 38868 |
04/11/2022 | 88.60p | 92.30p | 88.60p | 92.30p | 40002 |
03/11/2022 | 91.90p | 92.00p | 88.80p | 88.80p | 28296 |
02/11/2022 | 90.00p | 91.12p | 89.70p | 90.00p | 100775 |
01/11/2022 | 89.80p | 92.00p | 89.00p | 90.00p | 118574 |
31/10/2022 | 90.00p | 90.23p | 87.98p | 89.90p | 34338 |
28/10/2022 | 89.40p | 90.60p | 90.09p | 90.60p | 1362 |
27/10/2022 | 89.40p | 91.20p | 89.40p | 90.50p | 16167 |
26/10/2022 | 88.50p | 90.00p | 87.00p | 89.80p | 154305 |
25/10/2022 | 86.80p | 88.50p | 86.75p | 88.50p | 8767 |
24/10/2022 | 87.20p | 87.29p | 86.10p | 86.10p | 29343 |
21/10/2022 | 87.90p | 88.50p | 87.00p | 87.75p | 13652 |
20/10/2022 | 87.90p | 87.90p | 85.60p | 87.50p | 96675 |
19/10/2022 | 86.00p | 87.90p | 85.11p | 87.00p | 180590 |
18/10/2022 | 85.00p | 87.00p | 84.90p | 85.60p | 60537 |
17/10/2022 | 83.00p | 85.00p | 82.64p | 83.50p | 35230 |
14/10/2022 | 80.00p | 82.90p | 79.50p | 80.10p | 66247 |
13/10/2022 | 77.50p | 78.00p | 76.50p | 78.00p | 41328 |
12/10/2022 | 79.40p | 79.40p | 76.00p | 76.00p | 62264 |
11/10/2022 | 77.90p | 77.90p | 75.90p | 75.90p | 37839 |
10/10/2022 | 77.30p | 78.00p | 74.20p | 76.50p | 84692 |
07/10/2022 | 76.70p | 77.90p | 75.17p | 75.40p | 2930 |
06/10/2022 | 76.00p | 76.00p | 74.00p | 74.00p | 27860 |
05/10/2022 | 75.00p | 75.87p | 73.20p | 73.20p | 26238 |
04/10/2022 | 74.00p | 74.70p | 73.00p | 74.00p | 636766 |
03/10/2022 | 74.00p | 74.00p | 73.00p | 73.00p | 24364 |
*Close Price adjusted for both dividends and splits