Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 154.00p | 160.00p | 154.00p | 158.50p | 216456 |
12/07/2023 | 154.50p | 156.00p | 153.00p | 154.00p | 65127 |
11/07/2023 | 155.50p | 158.00p | 153.00p | 154.50p | 65904 |
10/07/2023 | 156.50p | 158.00p | 153.50p | 158.00p | 95317 |
07/07/2023 | 156.50p | 172.00p | 155.05p | 172.00p | 68116 |
06/07/2023 | 152.50p | 160.04p | 152.25p | 156.50p | 202282 |
05/07/2023 | 148.00p | 152.00p | 147.00p | 152.00p | 57597 |
04/07/2023 | 147.00p | 150.00p | 147.00p | 148.00p | 1253358 |
03/07/2023 | 144.00p | 148.00p | 143.60p | 144.00p | 178401 |
30/06/2023 | 144.00p | 144.00p | 142.10p | 144.00p | 48480 |
29/06/2023 | 143.50p | 145.00p | 140.00p | 144.00p | 86952 |
28/06/2023 | 144.00p | 144.00p | 142.00p | 143.50p | 135989 |
27/06/2023 | 144.00p | 144.00p | 142.00p | 144.00p | 27648 |
26/06/2023 | 144.00p | 144.60p | 142.00p | 144.00p | 17662 |
23/06/2023 | 142.00p | 143.00p | 141.75p | 142.00p | 49968 |
22/06/2023 | 142.50p | 143.97p | 141.00p | 142.00p | 55470 |
21/06/2023 | 145.50p | 145.50p | 141.00p | 143.00p | 34414 |
20/06/2023 | 141.50p | 148.80p | 141.00p | 145.50p | 228035 |
19/06/2023 | 142.50p | 143.90p | 141.00p | 141.50p | 32901 |
16/06/2023 | 140.50p | 142.00p | 140.50p | 141.00p | 645080 |
15/06/2023 | 141.00p | 141.74p | 140.00p | 140.50p | 1084352 |
14/06/2023 | 141.00p | 142.00p | 140.02p | 141.00p | 58406 |
13/06/2023 | 141.00p | 141.98p | 140.60p | 141.00p | 44769 |
12/06/2023 | 137.50p | 145.00p | 137.50p | 142.00p | 207986 |
09/06/2023 | 135.00p | 138.00p | 135.00p | 137.50p | 82287 |
08/06/2023 | 135.50p | 138.00p | 135.50p | 136.50p | 41812 |
07/06/2023 | 134.00p | 137.00p | 132.00p | 135.50p | 81296 |
06/06/2023 | 134.50p | 135.50p | 132.12p | 134.00p | 57956 |
05/06/2023 | 132.50p | 136.00p | 132.50p | 134.50p | 45126 |
02/06/2023 | 134.00p | 134.98p | 133.30p | 134.00p | 37787 |
01/06/2023 | 134.00p | 134.00p | 133.30p | 134.00p | 181943 |
31/05/2023 | 134.00p | 135.00p | 133.10p | 135.00p | 108306 |
30/05/2023 | 133.50p | 134.98p | 133.02p | 134.00p | 160276 |
26/05/2023 | 134.00p | 140.00p | 133.10p | 140.00p | 132499 |
25/05/2023 | 136.50p | 136.50p | 131.25p | 135.00p | 67501 |
24/05/2023 | 133.00p | 137.00p | 132.04p | 136.50p | 163616 |
23/05/2023 | 140.50p | 141.00p | 126.20p | 131.00p | 1036813 |
22/05/2023 | 140.50p | 141.00p | 140.00p | 140.50p | 132866 |
19/05/2023 | 140.50p | 140.90p | 140.00p | 140.00p | 146719 |
18/05/2023 | 141.00p | 141.00p | 140.00p | 140.00p | 93078 |
17/05/2023 | 141.00p | 141.00p | 140.00p | 140.00p | 45784 |
16/05/2023 | 141.00p | 141.00p | 140.00p | 140.00p | 62540 |
15/05/2023 | 141.00p | 141.00p | 138.75p | 140.00p | 98927 |
12/05/2023 | 141.00p | 141.00p | 140.00p | 140.00p | 82968 |
11/05/2023 | 141.00p | 141.00p | 140.00p | 141.00p | 68263 |
10/05/2023 | 141.00p | 141.00p | 140.00p | 141.00p | 37047 |
09/05/2023 | 141.00p | 141.17p | 140.00p | 140.00p | 112227 |
05/05/2023 | 140.50p | 141.00p | 140.00p | 140.50p | 49849 |
04/05/2023 | 141.00p | 141.00p | 140.00p | 140.00p | 49993 |
03/05/2023 | 141.00p | 142.00p | 140.00p | 141.00p | 160400 |
02/05/2023 | 141.00p | 141.00p | 140.00p | 141.00p | 132538 |
28/04/2023 | 141.00p | 141.00p | 140.00p | 141.00p | 35584 |
27/04/2023 | 141.00p | 141.00p | 140.00p | 141.00p | 85376 |
26/04/2023 | 141.00p | 141.59p | 140.00p | 141.00p | 112715 |
25/04/2023 | 141.00p | 142.00p | 141.00p | 141.00p | 124874 |
24/04/2023 | 141.00p | 141.90p | 140.00p | 141.00p | 156098 |
21/04/2023 | 141.00p | 141.17p | 140.00p | 141.00p | 91522 |
20/04/2023 | 141.00p | 141.18p | 140.00p | 141.00p | 97311 |
19/04/2023 | 141.00p | 141.30p | 140.00p | 141.00p | 80472 |
18/04/2023 | 141.00p | 142.00p | 140.00p | 141.00p | 121498 |
17/04/2023 | 141.00p | 141.40p | 140.00p | 141.00p | 63819 |
14/04/2023 | 141.00p | 142.00p | 140.00p | 141.00p | 151741 |
13/04/2023 | 141.00p | 141.90p | 140.00p | 141.50p | 102115 |
12/04/2023 | 141.00p | 141.70p | 140.00p | 141.00p | 39990 |
11/04/2023 | 141.00p | 143.00p | 140.00p | 141.00p | 126033 |
06/04/2023 | 141.00p | 142.00p | 140.00p | 142.00p | 217095 |
05/04/2023 | 137.50p | 147.90p | 137.50p | 143.00p | 432118 |
04/04/2023 | 136.50p | 168.00p | 135.00p | 168.00p | 120703 |
03/04/2023 | 136.50p | 163.00p | 135.00p | 163.00p | 120892 |
31/03/2023 | 137.00p | 137.00p | 135.00p | 136.00p | 404387 |
30/03/2023 | 137.00p | 137.30p | 136.75p | 137.00p | 71306 |
29/03/2023 | 140.00p | 140.00p | 136.66p | 138.00p | 126125 |
28/03/2023 | 139.50p | 141.00p | 138.74p | 139.50p | 62641 |
27/03/2023 | 139.50p | 140.44p | 138.00p | 139.50p | 41089 |
24/03/2023 | 139.50p | 139.98p | 138.38p | 139.00p | 58825 |
23/03/2023 | 139.50p | 139.50p | 138.00p | 139.00p | 26490 |
22/03/2023 | 141.00p | 141.16p | 138.00p | 138.00p | 92312 |
21/03/2023 | 137.50p | 142.00p | 137.20p | 141.00p | 87322 |
20/03/2023 | 140.50p | 140.50p | 135.00p | 137.00p | 241649 |
17/03/2023 | 141.00p | 142.00p | 140.00p | 141.00p | 1490081 |
16/03/2023 | 141.50p | 143.00p | 140.00p | 141.00p | 411432 |
15/03/2023 | 144.50p | 145.00p | 140.00p | 143.00p | 101517 |
14/03/2023 | 144.50p | 147.00p | 142.05p | 144.50p | 50827 |
13/03/2023 | 145.00p | 147.00p | 142.50p | 144.50p | 78746 |
10/03/2023 | 148.50p | 148.50p | 142.00p | 145.00p | 147712 |
09/03/2023 | 148.50p | 148.50p | 147.00p | 148.50p | 2671565 |
08/03/2023 | 148.50p | 149.75p | 147.00p | 147.00p | 129560 |
07/03/2023 | 147.50p | 150.00p | 146.00p | 148.50p | 113517 |
06/03/2023 | 147.50p | 149.95p | 145.25p | 147.50p | 108839 |
03/03/2023 | 146.50p | 147.50p | 144.00p | 146.50p | 62982 |
02/03/2023 | 148.50p | 148.50p | 145.00p | 146.00p | 88796 |
01/03/2023 | 146.50p | 150.00p | 146.05p | 148.50p | 513776 |
28/02/2023 | 145.50p | 148.00p | 144.55p | 145.50p | 85228 |
27/02/2023 | 146.50p | 146.90p | 143.00p | 145.50p | 80783 |
24/02/2023 | 147.00p | 148.00p | 143.00p | 145.50p | 207748 |
23/02/2023 | 151.00p | 151.00p | 146.00p | 147.00p | 450030 |
22/02/2023 | 152.00p | 152.54p | 150.00p | 151.00p | 1012099 |
21/02/2023 | 152.50p | 153.00p | 151.00p | 153.00p | 33587 |
20/02/2023 | 152.50p | 154.50p | 150.65p | 152.50p | 75581 |
17/02/2023 | 155.50p | 156.40p | 150.25p | 152.50p | 108046 |
16/02/2023 | 151.00p | 158.00p | 150.30p | 155.50p | 389577 |
15/02/2023 | 151.00p | 152.00p | 150.00p | 151.00p | 121968 |
14/02/2023 | 152.00p | 152.00p | 150.00p | 151.00p | 122786 |
13/02/2023 | 152.00p | 153.00p | 150.00p | 150.00p | 129372 |
10/02/2023 | 154.00p | 154.00p | 151.00p | 152.00p | 125734 |
09/02/2023 | 155.50p | 155.99p | 152.50p | 154.00p | 161240 |
08/02/2023 | 153.00p | 155.90p | 151.00p | 154.00p | 172801 |
07/02/2023 | 155.00p | 155.00p | 151.50p | 153.00p | 1529643 |
06/02/2023 | 156.00p | 157.00p | 154.00p | 155.00p | 74724 |
03/02/2023 | 153.00p | 155.70p | 148.00p | 155.00p | 2655700 |
02/02/2023 | 147.00p | 152.00p | 145.00p | 151.00p | 600195 |
01/02/2023 | 139.50p | 148.00p | 139.50p | 147.00p | 233892 |
31/01/2023 | 142.00p | 144.00p | 138.48p | 139.50p | 213783 |
30/01/2023 | 135.00p | 142.00p | 135.00p | 140.50p | 170729 |
27/01/2023 | 132.50p | 137.00p | 131.80p | 135.00p | 154062 |
26/01/2023 | 132.50p | 134.00p | 131.75p | 132.50p | 62585 |
25/01/2023 | 133.00p | 134.50p | 131.00p | 132.50p | 72250 |
24/01/2023 | 132.00p | 135.70p | 131.00p | 133.00p | 102987 |
23/01/2023 | 131.50p | 133.00p | 130.99p | 131.50p | 49063 |
20/01/2023 | 132.50p | 132.70p | 130.60p | 131.50p | 65799 |
19/01/2023 | 133.50p | 133.68p | 132.00p | 132.50p | 221498 |
18/01/2023 | 133.50p | 135.00p | 131.17p | 133.50p | 168132 |
17/01/2023 | 135.00p | 136.00p | 132.15p | 133.00p | 100406 |
16/01/2023 | 135.50p | 136.00p | 134.00p | 135.00p | 172023 |
13/01/2023 | 135.50p | 136.50p | 134.00p | 134.50p | 177880 |
12/01/2023 | 138.50p | 138.50p | 134.00p | 135.00p | 143640 |
11/01/2023 | 139.00p | 140.00p | 137.00p | 138.50p | 111687 |
10/01/2023 | 142.50p | 142.50p | 138.00p | 139.00p | 250180 |
09/01/2023 | 145.50p | 145.85p | 142.00p | 142.50p | 124877 |
06/01/2023 | 145.50p | 146.00p | 144.95p | 145.50p | 281598 |
05/01/2023 | 145.50p | 146.25p | 144.73p | 145.50p | 78413 |
04/01/2023 | 146.00p | 148.00p | 145.15p | 145.50p | 87140 |
03/01/2023 | 146.50p | 147.25p | 144.55p | 146.00p | 108125 |
30/12/2022 | 138.50p | 147.00p | 137.00p | 147.00p | 503911 |
29/12/2022 | 138.50p | 140.00p | 137.00p | 140.00p | 59167 |
28/12/2022 | 138.50p | 140.00p | 137.63p | 140.00p | 79118 |
23/12/2022 | 138.50p | 140.00p | 138.00p | 138.50p | 25930 |
22/12/2022 | 138.50p | 140.00p | 137.00p | 138.50p | 150580 |
21/12/2022 | 138.50p | 142.00p | 137.00p | 138.50p | 144225 |
20/12/2022 | 139.50p | 141.75p | 137.00p | 138.00p | 114769 |
19/12/2022 | 139.50p | 141.50p | 137.00p | 139.50p | 92324 |
16/12/2022 | 142.50p | 144.00p | 137.50p | 139.00p | 350526 |
15/12/2022 | 144.50p | 147.00p | 142.00p | 142.00p | 381796 |
14/12/2022 | 142.50p | 146.70p | 142.00p | 142.00p | 267567 |
13/12/2022 | 142.50p | 143.00p | 142.36p | 142.50p | 202531 |
12/12/2022 | 144.00p | 144.70p | 142.00p | 142.50p | 626180 |
09/12/2022 | 138.50p | 147.00p | 137.50p | 145.00p | 726352 |
08/12/2022 | 135.50p | 142.16p | 135.50p | 138.50p | 1124588 |
07/12/2022 | 133.00p | 136.00p | 132.00p | 135.50p | 422137 |
06/12/2022 | 126.00p | 134.00p | 126.00p | 134.00p | 328293 |
05/12/2022 | 126.00p | 127.30p | 125.50p | 126.00p | 156946 |
02/12/2022 | 125.50p | 128.00p | 125.00p | 126.00p | 289005 |
01/12/2022 | 121.50p | 130.50p | 121.50p | 125.00p | 451996 |
30/11/2022 | 116.00p | 124.00p | 110.00p | 118.50p | 250235 |
29/11/2022 | 108.50p | 117.90p | 107.76p | 116.00p | 343190 |
28/11/2022 | 103.50p | 110.00p | 103.45p | 108.50p | 372487 |
25/11/2022 | 100.50p | 104.00p | 99.50p | 103.50p | 170716 |
24/11/2022 | 100.50p | 109.00p | 99.75p | 109.00p | 54151 |
23/11/2022 | 100.50p | 100.90p | 99.00p | 100.50p | 65322 |
22/11/2022 | 99.50p | 100.39p | 99.38p | 99.50p | 56978 |
21/11/2022 | 98.50p | 102.75p | 98.50p | 99.50p | 895117 |
18/11/2022 | 96.00p | 99.00p | 95.86p | 97.00p | 636752 |
17/11/2022 | 94.50p | 97.00p | 94.30p | 96.00p | 165751 |
16/11/2022 | 94.00p | 95.00p | 92.60p | 94.50p | 330441 |
15/11/2022 | 92.00p | 95.00p | 91.99p | 94.20p | 188952 |
14/11/2022 | 91.00p | 92.50p | 90.85p | 91.50p | 142301 |
11/11/2022 | 91.00p | 92.00p | 90.00p | 91.00p | 162880 |
10/11/2022 | 91.00p | 92.00p | 90.07p | 90.50p | 75370 |
09/11/2022 | 86.50p | 94.25p | 86.50p | 91.00p | 437952 |
08/11/2022 | 86.00p | 87.50p | 85.00p | 86.50p | 260661 |
07/11/2022 | 88.00p | 88.49p | 85.96p | 86.00p | 142225 |
04/11/2022 | 87.00p | 90.00p | 86.40p | 88.50p | 329835 |
03/11/2022 | 86.50p | 88.40p | 84.50p | 86.50p | 123096 |
02/11/2022 | 84.50p | 86.50p | 84.30p | 85.50p | 46015 |
01/11/2022 | 87.00p | 87.10p | 82.40p | 85.00p | 275406 |
31/10/2022 | 88.50p | 88.65p | 87.00p | 87.00p | 78505 |
28/10/2022 | 88.50p | 89.00p | 88.05p | 88.50p | 33133 |
27/10/2022 | 88.50p | 89.00p | 88.01p | 88.50p | 107776 |
26/10/2022 | 89.00p | 89.00p | 88.00p | 88.40p | 140291 |
25/10/2022 | 90.50p | 90.50p | 88.30p | 89.00p | 34621 |
24/10/2022 | 90.50p | 91.00p | 90.00p | 91.00p | 28203 |
21/10/2022 | 91.00p | 91.40p | 90.05p | 90.50p | 38240 |
20/10/2022 | 91.00p | 92.00p | 90.15p | 91.00p | 66518 |
19/10/2022 | 91.00p | 91.90p | 90.70p | 91.00p | 14797 |
18/10/2022 | 89.50p | 91.00p | 89.35p | 90.50p | 87008 |
17/10/2022 | 89.00p | 90.49p | 89.00p | 89.50p | 108437 |
14/10/2022 | 91.00p | 91.00p | 88.75p | 89.00p | 90229 |
13/10/2022 | 93.00p | 93.10p | 90.00p | 90.00p | 701661 |
12/10/2022 | 93.00p | 94.00p | 92.55p | 93.00p | 189550 |
11/10/2022 | 94.50p | 95.40p | 92.75p | 93.00p | 175094 |
10/10/2022 | 91.50p | 95.00p | 91.00p | 94.50p | 344628 |
07/10/2022 | 91.50p | 91.99p | 90.36p | 91.50p | 240923 |
06/10/2022 | 90.50p | 93.00p | 90.00p | 91.50p | 541501 |
05/10/2022 | 97.50p | 97.50p | 85.00p | 90.50p | 3264870 |
04/10/2022 | 97.50p | 99.50p | 97.00p | 99.50p | 102069 |
03/10/2022 | 97.00p | 98.00p | 95.00p | 97.00p | 68653 |
30/09/2022 | 98.00p | 98.25p | 95.29p | 97.00p | 166402 |
29/09/2022 | 101.00p | 101.00p | 97.00p | 98.00p | 220580 |
28/09/2022 | 102.50p | 102.50p | 99.30p | 101.00p | 155175 |
27/09/2022 | 105.25p | 106.25p | 102.00p | 102.50p | 186436 |
*Close Price adjusted for both dividends and splits