Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 106.80p | 106.80p | 104.30p | 104.60p | 1547491 |
19/07/2023 | 105.00p | 106.60p | 103.75p | 106.40p | 1296503 |
18/07/2023 | 103.80p | 104.20p | 102.00p | 104.20p | 1627049 |
17/07/2023 | 105.00p | 105.00p | 102.00p | 103.60p | 1542240 |
14/07/2023 | 104.20p | 104.60p | 102.48p | 103.20p | 1307793 |
13/07/2023 | 104.00p | 104.40p | 102.67p | 103.40p | 1037593 |
12/07/2023 | 101.80p | 103.60p | 100.81p | 103.60p | 1021018 |
11/07/2023 | 101.80p | 102.00p | 100.40p | 101.40p | 1203890 |
10/07/2023 | 99.90p | 101.40p | 99.90p | 100.80p | 1138290 |
07/07/2023 | 101.60p | 102.80p | 100.60p | 101.00p | 1100094 |
06/07/2023 | 104.80p | 104.80p | 100.40p | 100.40p | 2212169 |
05/07/2023 | 104.60p | 104.80p | 103.49p | 103.80p | 891221 |
04/07/2023 | 105.20p | 106.00p | 104.40p | 104.80p | 1367288 |
03/07/2023 | 104.40p | 105.40p | 103.40p | 104.60p | 1106983 |
30/06/2023 | 102.60p | 104.60p | 102.60p | 104.40p | 1649710 |
29/06/2023 | 103.40p | 104.20p | 102.40p | 103.60p | 941911 |
28/06/2023 | 102.20p | 104.40p | 102.20p | 104.20p | 1072991 |
27/06/2023 | 103.60p | 103.80p | 102.40p | 102.80p | 2085283 |
26/06/2023 | 103.60p | 104.00p | 102.20p | 102.40p | 1105049 |
23/06/2023 | 104.40p | 105.40p | 102.40p | 102.60p | 1034272 |
22/06/2023 | 104.60p | 105.60p | 104.20p | 104.40p | 1194802 |
21/06/2023 | 105.00p | 106.48p | 105.00p | 105.00p | 1192579 |
20/06/2023 | 107.00p | 107.60p | 105.20p | 105.40p | 933438 |
19/06/2023 | 107.60p | 108.00p | 106.57p | 107.00p | 897469 |
16/06/2023 | 109.00p | 109.21p | 107.27p | 108.00p | 1759093 |
15/06/2023 | 108.40p | 109.06p | 107.63p | 108.00p | 1299566 |
14/06/2023 | 108.40p | 109.20p | 107.20p | 108.40p | 1816786 |
13/06/2023 | 107.80p | 109.28p | 107.80p | 108.40p | 1429296 |
12/06/2023 | 107.40p | 108.40p | 106.49p | 108.20p | 1600258 |
09/06/2023 | 106.40p | 107.32p | 105.60p | 107.20p | 1395852 |
08/06/2023 | 106.80p | 107.47p | 106.40p | 107.00p | 975689 |
07/06/2023 | 107.80p | 108.40p | 106.80p | 107.20p | 1135536 |
06/06/2023 | 107.20p | 108.20p | 106.55p | 108.20p | 897254 |
05/06/2023 | 107.60p | 107.80p | 106.40p | 107.00p | 1358028 |
02/06/2023 | 103.40p | 107.40p | 103.40p | 107.00p | 1696303 |
01/06/2023 | 102.20p | 104.40p | 102.20p | 104.20p | 1485543 |
31/05/2023 | 104.60p | 104.60p | 102.40p | 102.60p | 774126 |
30/05/2023 | 104.20p | 106.20p | 104.00p | 104.00p | 1127670 |
26/05/2023 | 103.60p | 106.40p | 102.80p | 106.00p | 971439 |
25/05/2023 | 106.00p | 106.00p | 103.60p | 104.60p | 719365 |
24/05/2023 | 103.80p | 104.64p | 103.42p | 104.20p | 1603578 |
23/05/2023 | 106.00p | 106.00p | 104.40p | 104.40p | 748634 |
22/05/2023 | 105.20p | 105.80p | 104.00p | 105.60p | 832475 |
19/05/2023 | 104.80p | 105.20p | 103.56p | 104.40p | 1323853 |
18/05/2023 | 104.80p | 104.80p | 102.80p | 104.40p | 1085905 |
17/05/2023 | 103.00p | 103.71p | 102.11p | 103.40p | 1077737 |
16/05/2023 | 103.00p | 103.80p | 102.60p | 103.60p | 1121797 |
15/05/2023 | 103.40p | 103.60p | 102.34p | 103.60p | 862291 |
12/05/2023 | 102.60p | 105.40p | 101.40p | 101.40p | 1478646 |
11/05/2023 | 102.20p | 103.20p | 101.70p | 102.40p | 1364446 |
10/05/2023 | 102.40p | 103.40p | 101.80p | 102.40p | 1244199 |
09/05/2023 | 102.00p | 104.20p | 102.00p | 102.80p | 1226063 |
05/05/2023 | 104.80p | 104.80p | 102.88p | 103.60p | 1075267 |
04/05/2023 | 104.20p | 105.20p | 103.40p | 104.20p | 1732565 |
03/05/2023 | 104.40p | 104.40p | 102.60p | 103.60p | 1689187 |
02/05/2023 | 103.00p | 104.60p | 102.60p | 103.20p | 1111045 |
28/04/2023 | 103.40p | 104.00p | 102.44p | 103.60p | 1399272 |
27/04/2023 | 102.00p | 103.80p | 102.00p | 103.00p | 1386511 |
26/04/2023 | 102.80p | 103.32p | 101.98p | 102.80p | 1192593 |
25/04/2023 | 102.60p | 103.00p | 101.60p | 102.40p | 3213247 |
24/04/2023 | 103.00p | 103.80p | 102.76p | 103.00p | 2199973 |
21/04/2023 | 103.20p | 104.20p | 103.20p | 104.00p | 1417242 |
20/04/2023 | 104.20p | 104.55p | 103.30p | 104.20p | 1375056 |
19/04/2023 | 105.20p | 105.34p | 104.00p | 104.00p | 1818889 |
18/04/2023 | 106.80p | 106.80p | 104.86p | 105.80p | 1648886 |
17/04/2023 | 106.80p | 107.00p | 105.60p | 105.80p | 1967368 |
14/04/2023 | 106.80p | 106.80p | 105.00p | 105.40p | 2083085 |
13/04/2023 | 107.80p | 108.00p | 105.52p | 105.80p | 2890090 |
12/04/2023 | 110.00p | 110.00p | 107.10p | 107.40p | 1172593 |
11/04/2023 | 108.40p | 108.80p | 107.12p | 108.60p | 1526781 |
06/04/2023 | 108.00p | 108.20p | 106.20p | 107.60p | 1475860 |
05/04/2023 | 108.20p | 108.40p | 106.20p | 107.20p | 1394488 |
04/04/2023 | 108.80p | 109.60p | 107.73p | 107.80p | 1069468 |
03/04/2023 | 109.20p | 109.60p | 108.40p | 109.00p | 1417454 |
31/03/2023 | 108.00p | 109.60p | 107.60p | 108.80p | 1456055 |
30/03/2023 | 107.80p | 109.00p | 107.37p | 108.00p | 2435108 |
29/03/2023 | 106.80p | 108.00p | 106.60p | 108.00p | 1649554 |
28/03/2023 | 107.20p | 107.60p | 105.60p | 107.20p | 1202804 |
27/03/2023 | 107.60p | 107.60p | 105.40p | 105.40p | 1327429 |
24/03/2023 | 107.00p | 107.47p | 105.80p | 106.60p | 1098427 |
23/03/2023 | 105.40p | 107.60p | 105.40p | 107.60p | 1262636 |
22/03/2023 | 104.80p | 106.40p | 104.40p | 105.60p | 2103416 |
21/03/2023 | 105.00p | 105.80p | 104.40p | 105.00p | 1085602 |
20/03/2023 | 104.00p | 105.60p | 103.20p | 104.00p | 1127339 |
17/03/2023 | 105.40p | 107.19p | 105.00p | 105.40p | 2893459 |
16/03/2023 | 103.60p | 106.60p | 103.60p | 105.80p | 1421720 |
15/03/2023 | 107.00p | 107.35p | 104.60p | 105.00p | 2130104 |
14/03/2023 | 105.00p | 107.20p | 104.70p | 107.20p | 2210485 |
13/03/2023 | 109.40p | 109.63p | 105.35p | 106.00p | 1863575 |
10/03/2023 | 109.20p | 109.80p | 107.97p | 108.20p | 1166063 |
09/03/2023 | 113.00p | 113.00p | 110.13p | 110.80p | 1892438 |
08/03/2023 | 112.60p | 113.00p | 112.16p | 112.60p | 1692931 |
07/03/2023 | 112.40p | 113.30p | 111.82p | 112.20p | 1283152 |
06/03/2023 | 113.40p | 114.33p | 112.60p | 113.00p | 1981237 |
03/03/2023 | 114.20p | 115.00p | 113.20p | 113.40p | 1445564 |
02/03/2023 | 113.00p | 114.00p | 112.35p | 113.80p | 1695027 |
01/03/2023 | 112.60p | 113.40p | 112.20p | 113.20p | 3552446 |
28/02/2023 | 113.60p | 114.00p | 111.20p | 111.80p | 1762718 |
27/02/2023 | 113.80p | 114.00p | 112.46p | 112.60p | 3053005 |
24/02/2023 | 114.00p | 114.96p | 112.20p | 112.20p | 1536252 |
23/02/2023 | 114.00p | 115.29p | 112.80p | 114.40p | 1173263 |
22/02/2023 | 114.40p | 115.00p | 113.00p | 113.40p | 2224988 |
21/02/2023 | 117.60p | 117.80p | 114.24p | 114.40p | 1332575 |
20/02/2023 | 117.00p | 118.60p | 116.60p | 117.40p | 963218 |
17/02/2023 | 118.40p | 118.40p | 116.40p | 116.80p | 1108891 |
16/02/2023 | 117.80p | 118.60p | 116.20p | 117.80p | 1483264 |
15/02/2023 | 115.80p | 117.21p | 115.50p | 117.00p | 1080468 |
14/02/2023 | 117.80p | 118.24p | 116.00p | 116.40p | 1449954 |
13/02/2023 | 118.20p | 118.50p | 117.57p | 117.60p | 1045946 |
10/02/2023 | 119.80p | 120.00p | 117.00p | 118.20p | 996139 |
09/02/2023 | 118.20p | 119.70p | 118.20p | 118.60p | 1112165 |
08/02/2023 | 118.40p | 119.60p | 117.60p | 118.20p | 2150555 |
07/02/2023 | 119.80p | 119.80p | 117.55p | 117.80p | 1496391 |
06/02/2023 | 119.80p | 120.45p | 117.60p | 118.40p | 979797 |
03/02/2023 | 119.00p | 120.40p | 117.20p | 119.80p | 2242665 |
02/02/2023 | 116.00p | 119.80p | 116.00p | 119.40p | 2670500 |
01/02/2023 | 117.20p | 118.60p | 117.20p | 118.00p | 1985690 |
31/01/2023 | 116.40p | 118.40p | 116.40p | 117.60p | 1346723 |
30/01/2023 | 118.00p | 119.42p | 117.40p | 118.20p | 1250625 |
27/01/2023 | 119.00p | 119.84p | 118.80p | 119.80p | 2306611 |
26/01/2023 | 118.20p | 119.43p | 117.72p | 119.00p | 2712003 |
25/01/2023 | 117.00p | 118.60p | 117.00p | 117.80p | 978030 |
24/01/2023 | 117.80p | 118.65p | 116.20p | 118.00p | 1213216 |
23/01/2023 | 118.00p | 118.40p | 117.03p | 118.40p | 2131920 |
20/01/2023 | 117.40p | 117.67p | 116.36p | 116.80p | 1556699 |
19/01/2023 | 117.80p | 117.80p | 115.20p | 116.00p | 906889 |
18/01/2023 | 117.80p | 117.80p | 116.20p | 116.20p | 2081386 |
17/01/2023 | 117.80p | 119.00p | 117.00p | 117.40p | 1065620 |
16/01/2023 | 117.40p | 118.65p | 116.83p | 118.40p | 1606270 |
13/01/2023 | 116.20p | 118.00p | 115.46p | 117.60p | 1379632 |
12/01/2023 | 114.80p | 116.20p | 114.80p | 116.20p | 858576 |
11/01/2023 | 115.40p | 115.60p | 115.00p | 115.40p | 1377963 |
10/01/2023 | 112.60p | 115.01p | 112.60p | 114.60p | 1131737 |
09/01/2023 | 113.20p | 115.00p | 112.67p | 114.60p | 2001243 |
06/01/2023 | 112.60p | 113.80p | 110.65p | 113.60p | 1941037 |
05/01/2023 | 111.40p | 112.40p | 109.20p | 112.40p | 1176224 |
04/01/2023 | 109.80p | 111.20p | 109.51p | 111.20p | 3339076 |
03/01/2023 | 110.20p | 111.40p | 109.59p | 110.40p | 1489976 |
30/12/2022 | 110.40p | 110.58p | 109.36p | 109.40p | 215892 |
29/12/2022 | 110.20p | 110.92p | 108.60p | 109.80p | 1112598 |
28/12/2022 | 110.00p | 110.82p | 109.39p | 110.00p | 1333439 |
23/12/2022 | 108.00p | 109.40p | 107.90p | 109.40p | 312957 |
22/12/2022 | 109.00p | 109.80p | 107.80p | 109.20p | 1380160 |
21/12/2022 | 107.80p | 108.60p | 107.15p | 108.40p | 770808 |
20/12/2022 | 106.60p | 108.40p | 106.16p | 107.80p | 3090369 |
19/12/2022 | 107.40p | 108.20p | 106.80p | 108.20p | 2046140 |
16/12/2022 | 107.80p | 108.00p | 106.21p | 107.20p | 2241577 |
15/12/2022 | 108.00p | 108.00p | 105.80p | 106.80p | 791029 |
14/12/2022 | 109.00p | 109.00p | 107.00p | 108.00p | 1841598 |
13/12/2022 | 106.40p | 108.70p | 105.60p | 107.40p | 1687359 |
12/12/2022 | 107.00p | 107.80p | 105.20p | 106.20p | 2272695 |
09/12/2022 | 106.80p | 108.80p | 106.00p | 107.20p | 1141382 |
08/12/2022 | 106.20p | 107.80p | 105.75p | 107.00p | 1389983 |
07/12/2022 | 106.80p | 108.00p | 105.40p | 106.00p | 2015914 |
06/12/2022 | 107.80p | 108.65p | 107.00p | 107.20p | 1569401 |
05/12/2022 | 108.00p | 108.60p | 107.31p | 108.60p | 678595 |
02/12/2022 | 107.00p | 107.80p | 105.20p | 107.20p | 1234634 |
01/12/2022 | 106.60p | 107.60p | 106.20p | 107.60p | 1554950 |
30/11/2022 | 105.60p | 106.40p | 104.67p | 106.40p | 861465 |
29/11/2022 | 105.40p | 105.40p | 104.06p | 104.40p | 954392 |
28/11/2022 | 104.60p | 104.60p | 102.60p | 103.20p | 1382538 |
25/11/2022 | 104.80p | 105.40p | 104.20p | 105.00p | 657552 |
24/11/2022 | 103.40p | 105.40p | 103.40p | 104.60p | 672231 |
23/11/2022 | 104.60p | 105.40p | 103.80p | 104.80p | 756000 |
22/11/2022 | 104.00p | 105.45p | 103.57p | 105.00p | 1557150 |
21/11/2022 | 103.20p | 104.60p | 102.80p | 104.40p | 993594 |
18/11/2022 | 104.00p | 105.60p | 103.80p | 104.00p | 1298153 |
17/11/2022 | 105.80p | 105.80p | 103.26p | 105.00p | 1886199 |
16/11/2022 | 105.60p | 105.80p | 103.40p | 103.80p | 1346591 |
15/11/2022 | 103.00p | 105.80p | 103.00p | 105.80p | 1628004 |
14/11/2022 | 102.80p | 104.20p | 101.73p | 104.00p | 1139074 |
11/11/2022 | 100.20p | 103.60p | 100.20p | 102.40p | 2082573 |
10/11/2022 | 98.10p | 100.60p | 98.10p | 100.60p | 1641065 |
09/11/2022 | 99.40p | 99.50p | 98.10p | 99.10p | 1765822 |
08/11/2022 | 99.80p | 99.80p | 98.66p | 99.10p | 863899 |
07/11/2022 | 99.80p | 99.83p | 98.40p | 99.20p | 1400820 |
04/11/2022 | 97.60p | 100.00p | 97.53p | 99.70p | 1468724 |
03/11/2022 | 96.20p | 97.43p | 95.14p | 97.10p | 1031019 |
02/11/2022 | 96.00p | 96.20p | 94.10p | 95.90p | 1490893 |
01/11/2022 | 93.10p | 96.00p | 93.10p | 95.40p | 7931046 |
31/10/2022 | 93.00p | 93.00p | 91.90p | 92.30p | 10364916 |
28/10/2022 | 92.10p | 93.00p | 91.60p | 92.20p | 1866297 |
27/10/2022 | 93.80p | 94.25p | 92.54p | 93.50p | 1474159 |
26/10/2022 | 94.30p | 94.94p | 91.00p | 93.90p | 2663394 |
25/10/2022 | 93.10p | 95.20p | 93.10p | 94.40p | 1190137 |
24/10/2022 | 96.00p | 96.50p | 93.30p | 93.70p | 1992692 |
21/10/2022 | 97.00p | 98.50p | 96.70p | 97.10p | 825854 |
20/10/2022 | 97.60p | 98.80p | 96.20p | 98.40p | 845867 |
19/10/2022 | 97.00p | 98.75p | 97.00p | 97.40p | 774186 |
18/10/2022 | 99.30p | 99.90p | 97.90p | 97.90p | 1306893 |
17/10/2022 | 98.40p | 99.40p | 97.53p | 99.20p | 1906125 |
14/10/2022 | 98.00p | 99.39p | 97.50p | 98.00p | 3238637 |
13/10/2022 | 98.60p | 99.47p | 95.70p | 98.40p | 1895262 |
12/10/2022 | 100.00p | 101.20p | 99.10p | 99.10p | 1960761 |
11/10/2022 | 101.80p | 102.23p | 100.00p | 100.00p | 956868 |
10/10/2022 | 103.40p | 104.80p | 102.40p | 102.80p | 1721833 |
07/10/2022 | 105.60p | 105.76p | 104.20p | 104.60p | 1282742 |
06/10/2022 | 103.20p | 106.20p | 103.20p | 105.80p | 1558832 |
05/10/2022 | 102.80p | 104.20p | 102.50p | 104.00p | 1528469 |
04/10/2022 | 101.00p | 103.00p | 100.80p | 102.60p | 763708 |
*Close Price adjusted for both dividends and splits