Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2023 | 145.00p | 146.00p | 143.00p | 146.00p | 461586 |
28/07/2023 | 143.00p | 145.07p | 141.50p | 142.50p | 161039 |
27/07/2023 | 144.00p | 146.00p | 143.50p | 144.50p | 445850 |
26/07/2023 | 143.00p | 145.00p | 141.50p | 145.00p | 266368 |
25/07/2023 | 142.00p | 143.00p | 141.14p | 143.00p | 176666 |
24/07/2023 | 143.00p | 143.00p | 140.00p | 143.00p | 86330 |
21/07/2023 | 141.50p | 143.00p | 137.56p | 142.50p | 72214 |
20/07/2023 | 142.50p | 143.50p | 141.00p | 142.50p | 317335 |
19/07/2023 | 140.50p | 141.50p | 139.52p | 141.50p | 143789 |
18/07/2023 | 137.50p | 140.00p | 137.50p | 140.00p | 50856 |
17/07/2023 | 141.00p | 141.00p | 137.87p | 138.50p | 146387 |
14/07/2023 | 139.50p | 140.68p | 137.57p | 139.50p | 275888 |
13/07/2023 | 140.50p | 140.50p | 139.42p | 140.00p | 205727 |
12/07/2023 | 139.00p | 141.00p | 139.00p | 140.00p | 147491 |
11/07/2023 | 140.00p | 143.00p | 139.43p | 140.00p | 251526 |
10/07/2023 | 142.00p | 142.60p | 140.30p | 140.50p | 185107 |
07/07/2023 | 141.00p | 143.00p | 140.80p | 141.50p | 429781 |
06/07/2023 | 141.00p | 143.65p | 136.50p | 142.00p | 350985 |
05/07/2023 | 141.50p | 143.00p | 141.50p | 141.50p | 274821 |
04/07/2023 | 141.00p | 142.00p | 135.50p | 141.00p | 358473 |
03/07/2023 | 141.50p | 142.00p | 137.01p | 140.50p | 250654 |
30/06/2023 | 136.50p | 144.00p | 136.49p | 144.00p | 273170 |
29/06/2023 | 137.00p | 138.50p | 135.00p | 135.00p | 179992 |
28/06/2023 | 136.50p | 138.00p | 136.45p | 136.50p | 199840 |
27/06/2023 | 137.50p | 139.50p | 135.88p | 137.50p | 145223 |
26/06/2023 | 133.00p | 139.00p | 133.00p | 137.00p | 183906 |
23/06/2023 | 137.50p | 139.50p | 136.00p | 139.00p | 135900 |
22/06/2023 | 137.50p | 138.50p | 136.52p | 138.50p | 80422 |
21/06/2023 | 137.00p | 139.00p | 136.03p | 139.00p | 75638 |
20/06/2023 | 134.50p | 138.00p | 134.50p | 137.50p | 48651 |
19/06/2023 | 138.00p | 138.00p | 136.00p | 137.50p | 85757 |
16/06/2023 | 137.00p | 138.50p | 136.50p | 136.50p | 1959829 |
15/06/2023 | 138.00p | 139.00p | 136.50p | 136.50p | 142764 |
14/06/2023 | 137.00p | 138.50p | 137.00p | 137.50p | 140178 |
13/06/2023 | 138.00p | 138.50p | 137.50p | 138.00p | 221104 |
12/06/2023 | 137.00p | 138.00p | 136.00p | 137.00p | 240724 |
09/06/2023 | 135.50p | 137.50p | 133.50p | 136.50p | 199456 |
08/06/2023 | 137.00p | 138.00p | 133.00p | 133.00p | 104257 |
07/06/2023 | 135.00p | 137.50p | 133.50p | 136.50p | 215500 |
06/06/2023 | 136.50p | 137.00p | 135.42p | 136.50p | 435357 |
05/06/2023 | 137.00p | 137.00p | 133.50p | 137.00p | 287811 |
02/06/2023 | 136.50p | 137.00p | 135.92p | 137.00p | 300431 |
01/06/2023 | 136.00p | 136.00p | 133.30p | 136.00p | 599509 |
31/05/2023 | 133.50p | 135.50p | 130.00p | 134.00p | 108957 |
30/05/2023 | 135.50p | 135.50p | 133.39p | 134.00p | 140972 |
26/05/2023 | 132.50p | 136.00p | 130.96p | 133.00p | 126931 |
25/05/2023 | 134.00p | 135.00p | 129.00p | 134.00p | 70661 |
24/05/2023 | 129.00p | 135.00p | 128.50p | 129.00p | 53502 |
23/05/2023 | 134.50p | 135.00p | 131.14p | 134.50p | 130090 |
22/05/2023 | 134.00p | 134.00p | 129.50p | 133.50p | 327514 |
19/05/2023 | 130.00p | 134.00p | 128.50p | 133.50p | 749116 |
18/05/2023 | 129.50p | 133.50p | 127.70p | 133.00p | 45991 |
17/05/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 43963 |
16/05/2023 | 132.00p | 133.48p | 129.10p | 133.00p | 97665 |
15/05/2023 | 133.00p | 133.00p | 126.50p | 133.00p | 88124 |
12/05/2023 | 130.00p | 131.00p | 125.50p | 128.00p | 103818 |
11/05/2023 | 130.00p | 131.00p | 128.22p | 130.00p | 110758 |
10/05/2023 | 130.00p | 130.00p | 127.68p | 129.50p | 132031 |
09/05/2023 | 129.50p | 129.50p | 126.50p | 129.00p | 90975 |
05/05/2023 | 127.00p | 129.50p | 124.74p | 128.00p | 435257 |
04/05/2023 | 128.50p | 129.40p | 125.50p | 129.00p | 208159 |
03/05/2023 | 126.00p | 129.00p | 124.21p | 127.50p | 168580 |
02/05/2023 | 125.00p | 126.50p | 124.00p | 124.00p | 72478 |
28/04/2023 | 126.00p | 126.00p | 122.01p | 126.00p | 80129 |
27/04/2023 | 122.00p | 126.00p | 120.68p | 122.00p | 80042 |
26/04/2023 | 121.50p | 122.50p | 119.50p | 122.00p | 60654 |
25/04/2023 | 122.00p | 124.00p | 121.00p | 121.00p | 91202 |
24/04/2023 | 122.00p | 124.00p | 121.41p | 122.00p | 102104 |
21/04/2023 | 121.50p | 124.00p | 121.50p | 122.50p | 197538 |
20/04/2023 | 122.00p | 123.69p | 121.22p | 122.00p | 38093 |
19/04/2023 | 124.00p | 124.00p | 123.29p | 124.00p | 106405 |
18/04/2023 | 124.00p | 124.00p | 121.88p | 124.00p | 52946 |
17/04/2023 | 124.00p | 124.00p | 120.00p | 120.00p | 58047 |
14/04/2023 | 124.00p | 124.67p | 123.69p | 124.00p | 181160 |
13/04/2023 | 124.50p | 124.50p | 121.50p | 124.00p | 123304 |
12/04/2023 | 124.00p | 125.00p | 123.00p | 123.50p | 133105 |
11/04/2023 | 122.50p | 124.50p | 118.00p | 123.50p | 117382 |
06/04/2023 | 123.00p | 123.00p | 120.90p | 123.00p | 36800 |
05/04/2023 | 119.00p | 123.50p | 119.00p | 123.00p | 93150 |
04/04/2023 | 117.50p | 123.50p | 117.00p | 123.00p | 181558 |
03/04/2023 | 120.00p | 124.00p | 120.00p | 123.50p | 158918 |
31/03/2023 | 120.50p | 122.00p | 119.00p | 121.00p | 199209 |
30/03/2023 | 116.50p | 120.50p | 116.00p | 119.00p | 174530 |
29/03/2023 | 116.50p | 121.00p | 116.50p | 120.25p | 51864 |
28/03/2023 | 116.50p | 123.50p | 116.00p | 118.00p | 79695 |
27/03/2023 | 116.50p | 121.96p | 116.50p | 118.75p | 61450 |
24/03/2023 | 118.50p | 121.00p | 118.50p | 118.50p | 54115 |
23/03/2023 | 118.50p | 121.50p | 115.50p | 119.50p | 86618 |
22/03/2023 | 121.00p | 123.00p | 119.50p | 121.00p | 52733 |
21/03/2023 | 121.00p | 123.00p | 118.38p | 121.00p | 65692 |
20/03/2023 | 121.00p | 121.69p | 117.14p | 119.25p | 181700 |
17/03/2023 | 121.00p | 122.50p | 119.04p | 122.00p | 84381 |
16/03/2023 | 122.00p | 123.00p | 117.50p | 121.50p | 90128 |
15/03/2023 | 122.00p | 125.00p | 118.50p | 120.75p | 79842 |
14/03/2023 | 123.00p | 125.50p | 119.50p | 122.00p | 195599 |
13/03/2023 | 122.00p | 125.00p | 121.00p | 124.00p | 102287 |
10/03/2023 | 121.00p | 125.00p | 118.00p | 123.00p | 131367 |
09/03/2023 | 123.50p | 125.00p | 121.13p | 123.75p | 384163 |
08/03/2023 | 122.00p | 123.00p | 121.00p | 122.00p | 125015 |
07/03/2023 | 122.50p | 122.50p | 119.50p | 121.75p | 98709 |
06/03/2023 | 118.00p | 122.46p | 118.00p | 121.00p | 160372 |
03/03/2023 | 119.00p | 120.00p | 118.00p | 118.75p | 6017 |
02/03/2023 | 118.00p | 120.50p | 117.47p | 119.25p | 22114 |
01/03/2023 | 118.00p | 120.00p | 117.00p | 119.00p | 34981 |
28/02/2023 | 118.00p | 119.50p | 117.00p | 118.00p | 128477 |
27/02/2023 | 120.50p | 121.00p | 117.37p | 118.00p | 805642 |
24/02/2023 | 118.00p | 121.00p | 116.50p | 119.00p | 159453 |
23/02/2023 | 118.50p | 120.50p | 117.00p | 119.50p | 106697 |
22/02/2023 | 120.00p | 119.00p | 117.82p | 118.50p | 26208 |
21/02/2023 | 120.00p | 121.61p | 118.50p | 119.25p | 54502 |
20/02/2023 | 119.00p | 121.50p | 118.94p | 120.25p | 99040 |
17/02/2023 | 119.50p | 122.50p | 118.00p | 121.00p | 55698 |
16/02/2023 | 119.50p | 122.50p | 118.50p | 121.75p | 46226 |
15/02/2023 | 120.00p | 121.50p | 119.00p | 121.25p | 103560 |
14/02/2023 | 120.50p | 122.50p | 119.17p | 120.75p | 154857 |
13/02/2023 | 120.50p | 122.95p | 118.50p | 121.00p | 129381 |
10/02/2023 | 119.50p | 122.50p | 118.90p | 120.75p | 97467 |
09/02/2023 | 119.50p | 121.00p | 116.50p | 119.50p | 29772 |
08/02/2023 | 120.00p | 121.00p | 116.00p | 119.00p | 60958 |
07/02/2023 | 118.00p | 119.70p | 116.35p | 119.00p | 100813 |
06/02/2023 | 118.50p | 117.48p | 114.00p | 116.00p | 201383 |
03/02/2023 | 118.50p | 118.00p | 114.00p | 116.25p | 164336 |
02/02/2023 | 118.50p | 118.50p | 116.00p | 117.50p | 100393 |
01/02/2023 | 117.00p | 118.50p | 115.85p | 117.00p | 196260 |
31/01/2023 | 118.00p | 121.00p | 116.00p | 117.00p | 120024 |
30/01/2023 | 125.50p | 125.50p | 115.21p | 119.50p | 263564 |
27/01/2023 | 126.00p | 126.00p | 121.49p | 123.25p | 191537 |
26/01/2023 | 124.50p | 127.00p | 122.60p | 124.00p | 139758 |
25/01/2023 | 128.00p | 128.00p | 124.50p | 125.00p | 102753 |
24/01/2023 | 126.00p | 128.00p | 124.00p | 126.00p | 149073 |
23/01/2023 | 128.00p | 128.00p | 125.33p | 126.25p | 81215 |
20/01/2023 | 128.00p | 128.00p | 124.00p | 127.00p | 105127 |
19/01/2023 | 125.00p | 129.00p | 124.26p | 125.00p | 46432 |
18/01/2023 | 129.00p | 129.00p | 126.00p | 126.00p | 66838 |
17/01/2023 | 129.00p | 129.00p | 127.45p | 127.50p | 236671 |
16/01/2023 | 129.00p | 129.51p | 125.50p | 128.50p | 148951 |
13/01/2023 | 129.00p | 129.00p | 126.76p | 128.00p | 227077 |
12/01/2023 | 127.00p | 129.00p | 124.93p | 127.00p | 59610 |
11/01/2023 | 129.00p | 129.00p | 125.13p | 126.50p | 235762 |
10/01/2023 | 129.00p | 130.00p | 126.25p | 127.50p | 176797 |
09/01/2023 | 128.00p | 131.00p | 123.50p | 129.75p | 93291 |
06/01/2023 | 125.00p | 129.00p | 123.36p | 129.00p | 146408 |
05/01/2023 | 127.00p | 128.67p | 123.50p | 127.00p | 71102 |
04/01/2023 | 129.00p | 129.00p | 126.50p | 129.00p | 72701 |
03/01/2023 | 129.00p | 129.49p | 123.00p | 129.00p | 245721 |
30/12/2022 | 129.00p | 129.00p | 124.50p | 129.00p | 27885 |
29/12/2022 | 128.00p | 128.50p | 122.50p | 126.00p | 80104 |
28/12/2022 | 124.00p | 128.50p | 121.50p | 125.75p | 51498 |
23/12/2022 | 126.50p | 126.00p | 122.31p | 123.50p | 56438 |
22/12/2022 | 126.50p | 128.00p | 125.84p | 126.25p | 51227 |
21/12/2022 | 128.00p | 128.58p | 124.50p | 126.50p | 84887 |
20/12/2022 | 127.50p | 129.00p | 124.54p | 126.25p | 92659 |
19/12/2022 | 127.50p | 128.00p | 123.50p | 125.50p | 24860 |
16/12/2022 | 127.50p | 127.50p | 125.00p | 125.00p | 37485 |
15/12/2022 | 127.50p | 128.13p | 124.00p | 128.00p | 85850 |
14/12/2022 | 128.00p | 128.00p | 124.00p | 128.00p | 67550 |
13/12/2022 | 125.50p | 127.00p | 124.96p | 126.00p | 41385 |
12/12/2022 | 125.50p | 127.00p | 123.50p | 127.00p | 29929 |
09/12/2022 | 128.00p | 127.50p | 125.73p | 126.00p | 73331 |
08/12/2022 | 128.00p | 127.50p | 124.50p | 126.50p | 40838 |
07/12/2022 | 128.00p | 128.00p | 125.00p | 125.00p | 9097 |
06/12/2022 | 129.00p | 129.00p | 125.00p | 127.50p | 135465 |
05/12/2022 | 129.00p | 129.00p | 124.43p | 129.00p | 102115 |
02/12/2022 | 125.00p | 128.50p | 123.00p | 126.00p | 50340 |
01/12/2022 | 122.00p | 125.00p | 121.50p | 122.50p | 20197 |
30/11/2022 | 122.00p | 124.50p | 121.25p | 121.25p | 36393 |
29/11/2022 | 124.50p | 124.50p | 120.28p | 122.50p | 36900 |
28/11/2022 | 124.00p | 125.00p | 123.72p | 124.50p | 34667 |
25/11/2022 | 125.00p | 125.00p | 120.00p | 124.50p | 41443 |
24/11/2022 | 123.00p | 125.00p | 123.00p | 124.00p | 56786 |
23/11/2022 | 122.00p | 125.00p | 121.44p | 122.00p | 170211 |
22/11/2022 | 123.50p | 127.00p | 120.00p | 121.75p | 117513 |
21/11/2022 | 127.00p | 127.00p | 121.78p | 122.00p | 53313 |
18/11/2022 | 125.50p | 129.00p | 123.50p | 123.50p | 159537 |
17/11/2022 | 128.00p | 131.50p | 124.99p | 125.50p | 206278 |
16/11/2022 | 129.00p | 136.00p | 128.00p | 129.50p | 27448 |
15/11/2022 | 131.00p | 138.50p | 126.00p | 128.00p | 136832 |
14/11/2022 | 133.00p | 137.50p | 131.58p | 133.00p | 277094 |
11/11/2022 | 133.00p | 138.50p | 132.26p | 135.75p | 242851 |
10/11/2022 | 133.00p | 139.00p | 131.50p | 133.00p | 257141 |
09/11/2022 | 137.50p | 137.50p | 130.50p | 133.50p | 138097 |
08/11/2022 | 133.00p | 136.50p | 129.00p | 132.50p | 48731 |
07/11/2022 | 130.00p | 138.50p | 128.50p | 131.75p | 157675 |
04/11/2022 | 133.50p | 137.09p | 130.00p | 132.50p | 287141 |
03/11/2022 | 129.00p | 133.00p | 127.28p | 131.00p | 142671 |
02/11/2022 | 132.00p | 138.00p | 130.00p | 132.50p | 200857 |
01/11/2022 | 128.50p | 131.50p | 127.81p | 129.25p | 236255 |
31/10/2022 | 128.00p | 132.00p | 126.00p | 130.00p | 329608 |
28/10/2022 | 126.50p | 127.50p | 124.50p | 126.00p | 69061 |
27/10/2022 | 126.50p | 127.50p | 124.50p | 125.50p | 94745 |
26/10/2022 | 119.50p | 126.00p | 123.28p | 124.25p | 134102 |
25/10/2022 | 119.50p | 122.00p | 118.50p | 122.00p | 24569 |
24/10/2022 | 118.00p | 120.00p | 118.00p | 119.50p | 73725 |
21/10/2022 | 120.50p | 120.50p | 118.00p | 118.00p | 45260 |
20/10/2022 | 119.50p | 120.50p | 117.50p | 119.00p | 13496 |
19/10/2022 | 120.50p | 120.50p | 118.50p | 118.50p | 14468 |
18/10/2022 | 120.50p | 120.50p | 117.50p | 119.25p | 13616874 |
17/10/2022 | 125.00p | 120.50p | 117.53p | 118.75p | 3041 |
14/10/2022 | 125.00p | 125.00p | 117.97p | 120.50p | 43927 |
13/10/2022 | 122.00p | 123.00p | 116.97p | 120.00p | 97517 |
*Close Price adjusted for both dividends and splits