Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 126.50p | 127.00p | 124.84p | 125.50p | 138733 |
12/07/2023 | 126.00p | 126.50p | 124.34p | 125.50p | 312167 |
11/07/2023 | 126.00p | 126.00p | 124.16p | 124.50p | 453957 |
10/07/2023 | 124.50p | 124.54p | 123.24p | 124.00p | 317907 |
07/07/2023 | 123.50p | 125.72p | 122.50p | 123.75p | 212895 |
06/07/2023 | 126.50p | 128.50p | 124.00p | 124.00p | 203796 |
05/07/2023 | 128.00p | 128.44p | 126.92p | 128.00p | 207424 |
04/07/2023 | 129.00p | 129.66p | 126.50p | 128.75p | 282676 |
03/07/2023 | 128.00p | 128.00p | 127.10p | 128.00p | 1195744 |
30/06/2023 | 127.00p | 128.50p | 126.25p | 127.00p | 674273 |
29/06/2023 | 127.50p | 128.14p | 126.00p | 126.00p | 225035 |
28/06/2023 | 127.00p | 128.25p | 126.71p | 128.25p | 237326 |
27/06/2023 | 127.00p | 127.57p | 125.25p | 127.50p | 296429 |
26/06/2023 | 126.00p | 127.00p | 125.00p | 125.00p | 348420 |
23/06/2023 | 126.50p | 128.50p | 125.73p | 126.25p | 100511 |
22/06/2023 | 126.50p | 129.50p | 126.50p | 127.50p | 243988 |
21/06/2023 | 129.00p | 131.00p | 128.50p | 129.00p | 236858 |
20/06/2023 | 130.00p | 132.00p | 128.50p | 128.50p | 239871 |
19/06/2023 | 131.50p | 132.00p | 130.96p | 131.25p | 306720 |
16/06/2023 | 132.00p | 133.00p | 131.50p | 132.00p | 307140 |
15/06/2023 | 132.50p | 132.99p | 131.91p | 132.25p | 120296 |
14/06/2023 | 132.00p | 133.50p | 131.37p | 131.50p | 394996 |
13/06/2023 | 132.00p | 134.00p | 131.30p | 133.00p | 326443 |
12/06/2023 | 131.00p | 131.76p | 128.50p | 131.50p | 200837 |
09/06/2023 | 131.50p | 131.50p | 130.50p | 131.25p | 186542 |
08/06/2023 | 130.50p | 131.01p | 129.75p | 130.50p | 484219 |
07/06/2023 | 130.00p | 131.48p | 129.96p | 130.00p | 381985 |
06/06/2023 | 131.00p | 131.50p | 129.00p | 130.50p | 425313 |
05/06/2023 | 130.50p | 131.00p | 129.06p | 130.00p | 797720 |
02/06/2023 | 128.50p | 130.50p | 128.27p | 130.00p | 640579 |
01/06/2023 | 126.50p | 127.15p | 126.00p | 126.50p | 1301647 |
31/05/2023 | 127.00p | 127.69p | 126.00p | 126.00p | 165965 |
30/05/2023 | 128.50p | 129.27p | 127.50p | 128.50p | 285718 |
26/05/2023 | 128.00p | 129.00p | 127.31p | 128.00p | 272118 |
25/05/2023 | 127.50p | 128.05p | 127.00p | 127.50p | 292896 |
24/05/2023 | 127.50p | 128.50p | 127.50p | 127.50p | 272898 |
23/05/2023 | 129.50p | 129.75p | 127.50p | 127.50p | 346123 |
22/05/2023 | 129.00p | 130.00p | 128.69p | 129.50p | 347044 |
19/05/2023 | 128.50p | 129.67p | 128.50p | 128.50p | 206332 |
18/05/2023 | 128.50p | 128.50p | 127.50p | 127.50p | 183893 |
17/05/2023 | 127.50p | 128.50p | 127.00p | 128.00p | 188481 |
16/05/2023 | 128.50p | 129.11p | 128.00p | 128.50p | 323705 |
15/05/2023 | 128.00p | 129.50p | 128.00p | 129.00p | 336922 |
12/05/2023 | 128.50p | 129.00p | 128.00p | 128.00p | 722399 |
11/05/2023 | 128.50p | 129.00p | 127.72p | 128.50p | 654660 |
10/05/2023 | 128.00p | 129.00p | 127.72p | 128.50p | 201399 |
09/05/2023 | 128.50p | 129.00p | 127.52p | 128.50p | 298692 |
05/05/2023 | 127.00p | 129.31p | 126.50p | 127.00p | 781298 |
04/05/2023 | 129.00p | 129.00p | 127.50p | 128.50p | 458407 |
03/05/2023 | 126.50p | 129.00p | 126.02p | 128.25p | 549975 |
02/05/2023 | 129.00p | 129.00p | 125.50p | 127.50p | 293533 |
28/04/2023 | 126.50p | 129.00p | 126.50p | 128.50p | 295153 |
27/04/2023 | 127.50p | 128.00p | 126.50p | 127.00p | 479173 |
26/04/2023 | 127.50p | 127.84p | 126.50p | 127.00p | 562920 |
25/04/2023 | 128.50p | 127.78p | 126.17p | 127.25p | 438250 |
24/04/2023 | 128.50p | 129.00p | 127.00p | 127.50p | 306140 |
21/04/2023 | 129.00p | 130.00p | 128.42p | 128.50p | 275903 |
20/04/2023 | 130.00p | 131.77p | 129.00p | 129.00p | 310795 |
19/04/2023 | 131.50p | 133.00p | 129.50p | 130.50p | 1957165 |
18/04/2023 | 131.50p | 133.00p | 131.00p | 131.50p | 382352 |
17/04/2023 | 131.00p | 134.00p | 130.06p | 131.75p | 558155 |
14/04/2023 | 129.00p | 131.00p | 129.00p | 130.25p | 891836 |
13/04/2023 | 128.50p | 130.03p | 128.00p | 129.00p | 401929 |
12/04/2023 | 130.00p | 130.57p | 128.79p | 129.50p | 596503 |
11/04/2023 | 128.50p | 130.00p | 126.50p | 129.50p | 697459 |
06/04/2023 | 128.00p | 128.50p | 127.08p | 128.00p | 602580 |
05/04/2023 | 128.75p | 130.00p | 127.00p | 128.00p | 460248 |
04/04/2023 | 131.50p | 131.64p | 128.00p | 128.75p | 1167041 |
03/04/2023 | 131.50p | 131.61p | 128.50p | 129.50p | 880794 |
31/03/2023 | 130.50p | 130.50p | 128.50p | 129.75p | 335081 |
30/03/2023 | 130.00p | 130.00p | 127.80p | 130.00p | 1275536 |
29/03/2023 | 128.00p | 129.50p | 128.00p | 128.50p | 436360 |
28/03/2023 | 128.00p | 130.25p | 128.00p | 128.00p | 362394 |
27/03/2023 | 129.00p | 133.00p | 128.65p | 129.00p | 146805 |
24/03/2023 | 132.00p | 132.00p | 130.15p | 131.00p | 232300 |
23/03/2023 | 129.50p | 132.00p | 130.25p | 130.25p | 521477 |
22/03/2023 | 129.50p | 131.00p | 127.94p | 129.50p | 451616 |
21/03/2023 | 130.00p | 130.00p | 127.50p | 129.50p | 472451 |
20/03/2023 | 129.00p | 130.50p | 127.00p | 129.00p | 468425 |
17/03/2023 | 130.50p | 131.50p | 129.00p | 130.50p | 528018 |
16/03/2023 | 127.50p | 130.50p | 127.50p | 129.00p | 441623 |
15/03/2023 | 128.50p | 130.72p | 127.76p | 128.50p | 337174 |
14/03/2023 | 129.00p | 130.50p | 127.96p | 129.50p | 2791467 |
13/03/2023 | 131.00p | 132.19p | 129.00p | 131.00p | 393024 |
10/03/2023 | 133.50p | 133.94p | 131.00p | 131.00p | 254260 |
09/03/2023 | 136.00p | 137.00p | 134.50p | 134.50p | 356849 |
08/03/2023 | 139.00p | 139.00p | 135.50p | 138.00p | 1150163 |
07/03/2023 | 137.50p | 140.00p | 136.15p | 138.25p | 1467652 |
06/03/2023 | 137.50p | 138.50p | 135.50p | 137.00p | 570669 |
03/03/2023 | 136.50p | 139.05p | 135.60p | 136.50p | 700704 |
02/03/2023 | 135.50p | 137.05p | 134.50p | 136.50p | 327049 |
01/03/2023 | 135.50p | 136.86p | 134.50p | 134.50p | 598054 |
28/02/2023 | 133.00p | 135.88p | 133.00p | 133.00p | 413757 |
27/02/2023 | 135.50p | 136.00p | 133.50p | 134.50p | 363490 |
24/02/2023 | 135.50p | 137.50p | 134.00p | 137.00p | 108979 |
23/02/2023 | 136.00p | 139.00p | 134.17p | 136.00p | 201313 |
22/02/2023 | 135.00p | 137.50p | 133.50p | 134.50p | 282077 |
21/02/2023 | 136.50p | 139.50p | 135.00p | 135.00p | 364101 |
20/02/2023 | 137.50p | 139.00p | 137.00p | 138.25p | 554082 |
17/02/2023 | 137.50p | 138.00p | 136.50p | 137.00p | 140185 |
16/02/2023 | 140.50p | 140.50p | 137.50p | 138.00p | 909429 |
15/02/2023 | 138.00p | 139.64p | 137.71p | 139.50p | 319058 |
14/02/2023 | 140.00p | 140.64p | 137.50p | 138.00p | 419850 |
13/02/2023 | 141.50p | 141.50p | 138.46p | 140.25p | 768872 |
10/02/2023 | 140.50p | 141.25p | 138.00p | 140.50p | 410553 |
09/02/2023 | 140.00p | 142.00p | 140.00p | 141.00p | 212190 |
08/02/2023 | 139.00p | 141.00p | 138.24p | 139.25p | 631356 |
07/02/2023 | 138.50p | 140.72p | 138.42p | 139.00p | 354840 |
06/02/2023 | 142.50p | 142.50p | 139.40p | 140.00p | 345596 |
03/02/2023 | 141.00p | 143.00p | 140.43p | 141.00p | 701315 |
02/02/2023 | 139.50p | 141.78p | 137.50p | 141.50p | 288534 |
01/02/2023 | 137.50p | 140.00p | 137.00p | 140.00p | 599722 |
31/01/2023 | 136.00p | 138.00p | 135.72p | 137.50p | 405893 |
30/01/2023 | 138.00p | 139.12p | 137.00p | 137.50p | 160793 |
27/01/2023 | 140.00p | 140.00p | 138.00p | 139.00p | 1276627 |
26/01/2023 | 138.50p | 139.00p | 137.00p | 139.00p | 332762 |
25/01/2023 | 137.50p | 138.20p | 136.00p | 137.50p | 726957 |
24/01/2023 | 136.50p | 139.50p | 136.00p | 136.00p | 771009 |
23/01/2023 | 136.50p | 138.00p | 135.00p | 137.00p | 523858 |
20/01/2023 | 136.50p | 137.50p | 134.50p | 136.50p | 570980 |
19/01/2023 | 135.00p | 137.00p | 134.26p | 135.25p | 448415 |
18/01/2023 | 136.00p | 138.50p | 135.50p | 135.50p | 325488 |
17/01/2023 | 137.00p | 140.00p | 135.50p | 136.50p | 326390 |
16/01/2023 | 138.50p | 140.50p | 135.50p | 135.50p | 325123 |
13/01/2023 | 138.50p | 139.00p | 135.00p | 137.50p | 746847 |
12/01/2023 | 137.00p | 138.19p | 135.75p | 136.50p | 679151 |
11/01/2023 | 135.00p | 137.00p | 133.92p | 136.25p | 529890 |
10/01/2023 | 134.50p | 135.00p | 132.50p | 134.00p | 503430 |
09/01/2023 | 131.00p | 134.62p | 131.00p | 133.50p | 898552 |
06/01/2023 | 132.50p | 135.00p | 130.20p | 132.50p | 486759 |
05/01/2023 | 127.00p | 131.50p | 127.50p | 131.50p | 965741 |
04/01/2023 | 127.00p | 130.00p | 127.00p | 130.00p | 508616 |
03/01/2023 | 129.00p | 130.50p | 127.00p | 129.00p | 524137 |
30/12/2022 | 126.50p | 129.50p | 126.50p | 128.25p | 255808 |
29/12/2022 | 128.50p | 129.00p | 125.68p | 127.50p | 216154 |
28/12/2022 | 127.00p | 128.50p | 124.50p | 127.00p | 239075 |
23/12/2022 | 127.50p | 127.50p | 124.23p | 126.50p | 382269 |
22/12/2022 | 124.50p | 126.00p | 123.50p | 126.00p | 823280 |
21/12/2022 | 123.50p | 125.00p | 119.75p | 123.00p | 1002436 |
20/12/2022 | 121.00p | 123.00p | 118.00p | 122.00p | 541811 |
19/12/2022 | 120.00p | 121.74p | 118.86p | 120.00p | 456314 |
16/12/2022 | 120.50p | 122.00p | 119.50p | 120.00p | 1055629 |
15/12/2022 | 120.50p | 122.72p | 120.00p | 121.00p | 856622 |
14/12/2022 | 124.00p | 124.34p | 122.50p | 123.50p | 1583056 |
13/12/2022 | 123.50p | 124.42p | 122.60p | 124.00p | 224921 |
12/12/2022 | 122.50p | 125.73p | 122.50p | 122.50p | 136345 |
09/12/2022 | 125.00p | 125.00p | 123.00p | 124.00p | 239852 |
08/12/2022 | 123.50p | 124.25p | 122.50p | 123.50p | 386581 |
07/12/2022 | 125.50p | 125.50p | 122.50p | 123.50p | 210341 |
06/12/2022 | 123.50p | 125.50p | 123.50p | 125.50p | 597391 |
05/12/2022 | 125.00p | 125.50p | 123.00p | 124.50p | 207209 |
02/12/2022 | 123.00p | 125.53p | 123.00p | 124.00p | 419043 |
01/12/2022 | 123.50p | 124.50p | 122.40p | 124.50p | 247644 |
30/11/2022 | 120.00p | 123.50p | 120.00p | 123.50p | 290155 |
29/11/2022 | 120.50p | 121.50p | 119.00p | 121.50p | 220122 |
28/11/2022 | 119.00p | 120.11p | 117.50p | 119.00p | 131130 |
25/11/2022 | 119.00p | 120.50p | 118.75p | 119.00p | 81334 |
24/11/2022 | 120.50p | 120.50p | 118.92p | 119.50p | 113670 |
23/11/2022 | 121.00p | 121.00p | 118.75p | 120.00p | 234026 |
22/11/2022 | 120.00p | 121.65p | 118.50p | 120.50p | 158006 |
21/11/2022 | 119.50p | 121.00p | 118.00p | 119.25p | 155391 |
18/11/2022 | 119.50p | 121.50p | 119.50p | 120.00p | 185596 |
17/11/2022 | 119.00p | 120.95p | 119.00p | 120.75p | 177363 |
16/11/2022 | 120.50p | 121.00p | 119.50p | 120.50p | 247816 |
15/11/2022 | 121.00p | 122.00p | 119.50p | 122.00p | 233500 |
14/11/2022 | 120.00p | 120.85p | 118.50p | 120.00p | 252002 |
11/11/2022 | 118.50p | 121.50p | 118.17p | 119.50p | 341753 |
10/11/2022 | 115.00p | 118.00p | 115.00p | 118.00p | 206217 |
09/11/2022 | 114.00p | 116.76p | 115.00p | 116.75p | 254703 |
08/11/2022 | 114.00p | 116.68p | 114.00p | 116.00p | 176423 |
07/11/2022 | 117.00p | 117.36p | 115.12p | 117.25p | 711680 |
04/11/2022 | 116.00p | 116.16p | 114.50p | 115.50p | 551296 |
03/11/2022 | 112.50p | 115.50p | 111.50p | 115.50p | 963813 |
02/11/2022 | 111.00p | 112.00p | 109.50p | 112.00p | 308976 |
01/11/2022 | 110.00p | 111.00p | 109.50p | 110.25p | 228729 |
31/10/2022 | 108.00p | 109.00p | 107.50p | 108.50p | 310544 |
28/10/2022 | 108.50p | 110.36p | 108.00p | 109.00p | 1048439 |
27/10/2022 | 109.50p | 111.50p | 109.50p | 110.75p | 257399 |
26/10/2022 | 111.50p | 111.00p | 109.50p | 110.50p | 234350 |
25/10/2022 | 111.50p | 112.00p | 110.45p | 111.50p | 147649 |
24/10/2022 | 114.50p | 114.50p | 110.00p | 111.00p | 229256 |
21/10/2022 | 115.00p | 115.00p | 113.13p | 113.75p | 123575 |
20/10/2022 | 113.00p | 115.00p | 112.50p | 114.50p | 174532 |
19/10/2022 | 113.50p | 115.00p | 113.00p | 113.00p | 249309 |
18/10/2022 | 113.50p | 114.92p | 113.50p | 113.50p | 110226 |
17/10/2022 | 114.00p | 115.50p | 113.50p | 114.00p | 450556 |
14/10/2022 | 113.50p | 114.11p | 113.00p | 113.50p | 286049 |
13/10/2022 | 116.50p | 116.50p | 112.50p | 112.50p | 168773 |
12/10/2022 | 117.50p | 117.50p | 114.00p | 116.00p | 288470 |
11/10/2022 | 118.00p | 118.42p | 114.50p | 114.50p | 131447 |
10/10/2022 | 118.00p | 118.50p | 117.25p | 118.50p | 166915 |
07/10/2022 | 118.50p | 120.45p | 118.50p | 119.00p | 256543 |
06/10/2022 | 118.50p | 120.00p | 118.50p | 119.75p | 438762 |
05/10/2022 | 118.50p | 119.00p | 116.00p | 119.00p | 797173 |
04/10/2022 | 116.50p | 116.50p | 114.87p | 116.50p | 203514 |
03/10/2022 | 115.50p | 117.30p | 113.50p | 114.00p | 797212 |
30/09/2022 | 117.00p | 117.75p | 115.00p | 116.00p | 776164 |
29/09/2022 | 120.50p | 121.98p | 117.00p | 117.50p | 1710187 |
28/09/2022 | 121.00p | 122.00p | 120.00p | 122.00p | 1226867 |
27/09/2022 | 123.50p | 123.50p | 121.69p | 123.00p | 598290 |
*Close Price adjusted for both dividends and splits