Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2023 | 177.90p | 181.60p | 176.20p | 179.00p | 556352 |
31/07/2023 | 175.40p | 182.00p | 174.86p | 179.50p | 513199 |
28/07/2023 | 172.00p | 176.40p | 169.25p | 176.40p | 702948 |
27/07/2023 | 171.00p | 173.90p | 170.00p | 173.20p | 1866223 |
26/07/2023 | 167.00p | 170.60p | 166.04p | 170.30p | 837118 |
25/07/2023 | 162.00p | 167.50p | 161.41p | 167.50p | 585048 |
24/07/2023 | 163.80p | 166.83p | 163.80p | 165.10p | 162365 |
21/07/2023 | 162.80p | 165.72p | 161.58p | 165.00p | 244832 |
20/07/2023 | 164.00p | 166.60p | 162.90p | 165.90p | 273461 |
19/07/2023 | 166.00p | 168.30p | 163.50p | 166.00p | 1054609 |
18/07/2023 | 164.00p | 165.90p | 163.50p | 163.90p | 335909 |
17/07/2023 | 165.00p | 165.20p | 161.40p | 164.00p | 1088517 |
14/07/2023 | 159.20p | 165.20p | 159.20p | 164.90p | 547968 |
13/07/2023 | 165.00p | 165.50p | 160.60p | 164.50p | 263508 |
12/07/2023 | 161.90p | 166.20p | 161.00p | 165.50p | 499342 |
11/07/2023 | 164.00p | 164.12p | 160.60p | 161.90p | 917497 |
10/07/2023 | 163.00p | 164.00p | 158.00p | 163.70p | 405302 |
07/07/2023 | 157.90p | 164.10p | 154.30p | 163.70p | 498755 |
06/07/2023 | 157.30p | 162.30p | 155.90p | 160.50p | 439395 |
05/07/2023 | 158.40p | 161.69p | 153.90p | 159.60p | 670823 |
04/07/2023 | 145.90p | 159.40p | 144.97p | 159.40p | 939484 |
03/07/2023 | 143.30p | 148.40p | 142.61p | 148.00p | 477559 |
30/06/2023 | 143.00p | 147.00p | 142.10p | 144.20p | 417063 |
29/06/2023 | 141.80p | 148.00p | 140.91p | 143.40p | 2667617 |
28/06/2023 | 133.50p | 137.90p | 130.72p | 137.90p | 301938 |
27/06/2023 | 133.40p | 135.50p | 129.10p | 131.30p | 226433 |
26/06/2023 | 133.00p | 135.00p | 129.60p | 131.90p | 220817 |
23/06/2023 | 130.50p | 134.70p | 130.50p | 130.60p | 241429 |
22/06/2023 | 134.00p | 137.90p | 131.00p | 133.60p | 310865 |
21/06/2023 | 138.20p | 141.00p | 134.10p | 135.70p | 333166 |
20/06/2023 | 146.40p | 146.90p | 134.10p | 135.50p | 332631 |
19/06/2023 | 141.90p | 147.30p | 140.39p | 143.40p | 3135304 |
16/06/2023 | 150.20p | 152.10p | 142.90p | 143.40p | 466711 |
15/06/2023 | 151.00p | 152.50p | 148.92p | 151.00p | 392624 |
14/06/2023 | 149.50p | 151.50p | 146.00p | 151.40p | 585175 |
13/06/2023 | 145.70p | 147.90p | 145.70p | 147.40p | 466026 |
12/06/2023 | 148.00p | 150.40p | 144.80p | 148.60p | 313495 |
09/06/2023 | 144.70p | 150.40p | 144.70p | 148.00p | 446234 |
08/06/2023 | 144.90p | 150.80p | 139.90p | 148.50p | 268596 |
07/06/2023 | 142.90p | 146.83p | 142.90p | 145.50p | 238887 |
06/06/2023 | 139.80p | 147.80p | 139.80p | 147.80p | 465016 |
05/06/2023 | 143.20p | 150.20p | 139.90p | 143.40p | 815852 |
02/06/2023 | 134.20p | 151.10p | 134.20p | 147.40p | 2021555 |
01/06/2023 | 130.50p | 136.20p | 130.50p | 135.20p | 547258 |
31/05/2023 | 134.50p | 136.12p | 133.40p | 135.00p | 4357245 |
30/05/2023 | 134.60p | 138.49p | 133.00p | 134.90p | 1223638 |
26/05/2023 | 138.00p | 138.56p | 131.20p | 135.00p | 2764809 |
25/05/2023 | 133.00p | 140.00p | 132.80p | 135.50p | 627433 |
24/05/2023 | 135.00p | 136.30p | 131.50p | 133.30p | 782827 |
23/05/2023 | 133.10p | 136.09p | 133.10p | 135.80p | 499323 |
22/05/2023 | 136.50p | 139.00p | 135.00p | 136.40p | 321623 |
19/05/2023 | 136.40p | 136.40p | 133.80p | 135.60p | 598868 |
18/05/2023 | 134.00p | 134.00p | 129.70p | 133.40p | 247004 |
17/05/2023 | 129.20p | 132.70p | 127.43p | 129.10p | 436499 |
16/05/2023 | 130.90p | 132.80p | 129.20p | 129.70p | 482566 |
15/05/2023 | 132.10p | 134.10p | 130.70p | 132.30p | 402934 |
12/05/2023 | 135.40p | 135.40p | 130.80p | 131.90p | 281503 |
11/05/2023 | 134.10p | 135.30p | 131.40p | 132.50p | 414531 |
10/05/2023 | 136.80p | 136.80p | 129.30p | 134.40p | 538211 |
09/05/2023 | 135.80p | 138.30p | 132.90p | 133.70p | 397379 |
05/05/2023 | 139.20p | 139.20p | 135.00p | 137.30p | 656736 |
04/05/2023 | 133.10p | 136.90p | 131.00p | 135.60p | 375795 |
03/05/2023 | 135.10p | 137.60p | 131.57p | 135.40p | 404863 |
02/05/2023 | 138.00p | 141.60p | 134.90p | 135.00p | 695111 |
28/04/2023 | 134.40p | 137.80p | 131.20p | 136.90p | 553843 |
27/04/2023 | 131.00p | 135.30p | 129.50p | 134.10p | 1026778 |
26/04/2023 | 129.00p | 132.20p | 127.00p | 132.10p | 1336666 |
25/04/2023 | 131.00p | 133.90p | 128.52p | 129.00p | 339254 |
24/04/2023 | 131.90p | 134.60p | 127.10p | 132.70p | 340363 |
21/04/2023 | 130.00p | 131.40p | 127.10p | 129.70p | 517578 |
20/04/2023 | 125.20p | 129.00p | 125.20p | 128.50p | 542195 |
19/04/2023 | 124.50p | 128.60p | 123.70p | 128.30p | 1011144 |
18/04/2023 | 125.00p | 128.50p | 124.20p | 128.30p | 807512 |
17/04/2023 | 123.00p | 125.00p | 117.70p | 125.00p | 978876 |
14/04/2023 | 115.80p | 122.10p | 112.40p | 119.70p | 657281 |
13/04/2023 | 110.80p | 116.50p | 108.89p | 115.60p | 3521144 |
12/04/2023 | 111.70p | 114.70p | 109.70p | 110.70p | 815079 |
11/04/2023 | 116.50p | 116.50p | 110.30p | 112.60p | 750986 |
06/04/2023 | 110.30p | 115.00p | 107.10p | 112.60p | 935012 |
05/04/2023 | 112.60p | 115.40p | 107.20p | 109.20p | 1515313 |
04/04/2023 | 113.10p | 117.00p | 113.10p | 115.40p | 857415 |
03/04/2023 | 120.50p | 125.80p | 115.00p | 116.40p | 1518256 |
31/03/2023 | 122.20p | 126.10p | 121.10p | 123.40p | 2474562 |
30/03/2023 | 114.00p | 136.00p | 114.00p | 125.70p | 4496570 |
29/03/2023 | 109.20p | 113.60p | 108.10p | 113.60p | 2685100 |
28/03/2023 | 108.00p | 110.50p | 107.50p | 109.40p | 2459152 |
27/03/2023 | 110.00p | 111.82p | 108.20p | 108.70p | 3652233 |
24/03/2023 | 105.00p | 112.20p | 105.00p | 111.30p | 4410816 |
23/03/2023 | 105.30p | 107.46p | 102.10p | 106.50p | 667394 |
22/03/2023 | 105.00p | 106.50p | 102.90p | 104.20p | 730428 |
21/03/2023 | 105.20p | 108.00p | 102.00p | 103.10p | 1064688 |
20/03/2023 | 105.80p | 107.90p | 102.10p | 104.60p | 2786657 |
17/03/2023 | 116.70p | 118.36p | 108.10p | 108.10p | 12876411 |
16/03/2023 | 120.30p | 121.00p | 113.50p | 116.70p | 1263817 |
15/03/2023 | 122.90p | 126.10p | 118.38p | 118.90p | 1716320 |
14/03/2023 | 124.00p | 126.70p | 119.00p | 126.70p | 926059 |
13/03/2023 | 126.00p | 126.60p | 117.80p | 124.30p | 952176 |
10/03/2023 | 129.60p | 130.40p | 122.90p | 125.80p | 6460272 |
09/03/2023 | 128.90p | 132.30p | 126.00p | 132.00p | 2339938 |
08/03/2023 | 128.70p | 130.30p | 125.20p | 129.10p | 1348090 |
07/03/2023 | 127.50p | 130.41p | 125.00p | 128.00p | 3877911 |
06/03/2023 | 117.20p | 128.70p | 117.20p | 128.70p | 8207763 |
03/03/2023 | 116.70p | 121.06p | 116.70p | 120.00p | 4553629 |
02/03/2023 | 113.10p | 117.70p | 111.42p | 116.60p | 1704024 |
01/03/2023 | 117.60p | 118.80p | 111.10p | 112.50p | 1018224 |
28/02/2023 | 116.70p | 118.50p | 115.70p | 117.40p | 1047863 |
27/02/2023 | 114.70p | 119.10p | 114.00p | 117.70p | 7296389 |
24/02/2023 | 112.20p | 114.50p | 110.40p | 114.40p | 1034651 |
23/02/2023 | 111.70p | 112.50p | 107.10p | 112.30p | 1146705 |
22/02/2023 | 108.00p | 110.00p | 104.80p | 109.30p | 1838873 |
21/02/2023 | 113.00p | 114.70p | 109.40p | 109.40p | 914808 |
20/02/2023 | 118.70p | 120.00p | 112.20p | 114.20p | 806775 |
17/02/2023 | 119.00p | 123.40p | 117.60p | 118.90p | 1415213 |
16/02/2023 | 125.80p | 127.48p | 120.20p | 123.00p | 1587196 |
15/02/2023 | 124.60p | 127.20p | 122.00p | 126.20p | 661069 |
14/02/2023 | 127.70p | 128.80p | 123.90p | 124.80p | 1547257 |
13/02/2023 | 129.40p | 129.40p | 126.30p | 127.90p | 307343 |
10/02/2023 | 131.30p | 131.30p | 125.60p | 127.00p | 614694 |
09/02/2023 | 127.50p | 129.00p | 124.80p | 128.50p | 653483 |
08/02/2023 | 127.30p | 132.20p | 125.00p | 127.30p | 395843 |
07/02/2023 | 127.30p | 130.17p | 126.70p | 126.90p | 1309345 |
06/02/2023 | 131.40p | 131.40p | 125.00p | 127.70p | 754498 |
03/02/2023 | 130.00p | 133.30p | 129.10p | 132.00p | 811680 |
02/02/2023 | 128.40p | 136.40p | 125.20p | 134.20p | 1849675 |
01/02/2023 | 122.70p | 126.80p | 121.86p | 125.00p | 1719218 |
31/01/2023 | 115.40p | 120.80p | 114.80p | 120.50p | 12421083 |
30/01/2023 | 113.20p | 118.40p | 110.00p | 117.70p | 469386 |
27/01/2023 | 112.30p | 116.10p | 112.30p | 115.50p | 324022 |
26/01/2023 | 116.30p | 118.20p | 114.99p | 115.30p | 506503 |
25/01/2023 | 118.50p | 120.10p | 113.70p | 115.00p | 396177 |
24/01/2023 | 118.00p | 120.20p | 115.50p | 118.00p | 983190 |
23/01/2023 | 113.30p | 121.70p | 113.30p | 118.70p | 743870 |
20/01/2023 | 111.40p | 116.60p | 110.89p | 116.50p | 486018 |
19/01/2023 | 116.60p | 116.60p | 110.40p | 111.10p | 1507033 |
18/01/2023 | 116.60p | 117.90p | 113.20p | 113.40p | 570062 |
17/01/2023 | 114.90p | 119.10p | 114.00p | 116.70p | 1067406 |
16/01/2023 | 120.00p | 120.00p | 115.00p | 117.40p | 1728269 |
13/01/2023 | 121.00p | 124.10p | 116.80p | 116.80p | 888605 |
12/01/2023 | 120.00p | 124.80p | 118.30p | 122.40p | 1044542 |
11/01/2023 | 119.70p | 121.00p | 117.45p | 119.70p | 708998 |
10/01/2023 | 123.10p | 125.70p | 117.30p | 119.40p | 2398519 |
09/01/2023 | 125.30p | 125.40p | 122.40p | 123.40p | 760017 |
06/01/2023 | 121.80p | 124.14p | 119.00p | 122.50p | 1998288 |
05/01/2023 | 114.00p | 124.11p | 114.00p | 121.20p | 1246957 |
04/01/2023 | 116.90p | 116.90p | 113.80p | 115.60p | 1046470 |
03/01/2023 | 112.20p | 116.60p | 110.00p | 113.50p | 748835 |
30/12/2022 | 110.60p | 112.70p | 108.93p | 110.30p | 421280 |
29/12/2022 | 111.00p | 112.60p | 107.34p | 112.00p | 2962164 |
28/12/2022 | 112.80p | 112.80p | 107.40p | 108.50p | 868695 |
23/12/2022 | 106.70p | 110.20p | 106.70p | 109.70p | 257777 |
22/12/2022 | 110.40p | 112.10p | 106.80p | 107.60p | 839595 |
21/12/2022 | 106.00p | 109.20p | 105.90p | 108.10p | 687113 |
20/12/2022 | 108.80p | 110.24p | 105.90p | 106.80p | 939679 |
19/12/2022 | 108.30p | 111.00p | 105.10p | 109.00p | 1434807 |
16/12/2022 | 110.30p | 113.80p | 106.50p | 108.10p | 5684261 |
15/12/2022 | 112.80p | 114.10p | 108.10p | 113.10p | 2902492 |
14/12/2022 | 118.40p | 119.51p | 111.20p | 112.50p | 3047905 |
13/12/2022 | 123.60p | 124.80p | 119.00p | 119.40p | 5843331 |
12/12/2022 | 127.50p | 127.50p | 121.20p | 124.00p | 4645712 |
09/12/2022 | 134.40p | 134.40p | 122.80p | 125.00p | 3552687 |
08/12/2022 | 137.00p | 144.15p | 130.60p | 130.60p | 2272652 |
07/12/2022 | 139.00p | 141.90p | 122.00p | 137.70p | 10959388 |
06/12/2022 | 161.00p | 162.60p | 148.30p | 151.20p | 3150808 |
05/12/2022 | 163.60p | 164.50p | 160.10p | 162.50p | 510632 |
02/12/2022 | 159.00p | 167.10p | 158.43p | 163.10p | 1480887 |
01/12/2022 | 159.70p | 165.90p | 159.60p | 161.40p | 1168291 |
30/11/2022 | 160.50p | 160.50p | 156.20p | 159.80p | 684533 |
29/11/2022 | 156.00p | 159.20p | 154.70p | 156.50p | 677552 |
28/11/2022 | 160.50p | 163.10p | 155.20p | 157.00p | 464893 |
25/11/2022 | 166.20p | 168.66p | 156.80p | 159.60p | 893276 |
24/11/2022 | 169.00p | 173.60p | 169.00p | 169.10p | 843737 |
23/11/2022 | 160.30p | 170.80p | 160.30p | 170.80p | 2155049 |
22/11/2022 | 160.80p | 166.50p | 160.00p | 165.00p | 1689804 |
21/11/2022 | 162.00p | 165.40p | 157.50p | 163.60p | 788380 |
18/11/2022 | 168.50p | 168.50p | 160.60p | 163.10p | 757377 |
17/11/2022 | 160.40p | 166.40p | 160.40p | 165.00p | 2406816 |
16/11/2022 | 168.20p | 172.60p | 163.20p | 163.90p | 4322588 |
15/11/2022 | 183.50p | 183.50p | 171.06p | 172.20p | 3151521 |
14/11/2022 | 179.90p | 182.90p | 175.90p | 180.30p | 1849063 |
11/11/2022 | 163.50p | 180.60p | 163.50p | 180.60p | 2176231 |
10/11/2022 | 152.50p | 162.90p | 146.10p | 162.90p | 1377257 |
09/11/2022 | 149.40p | 150.00p | 143.20p | 150.00p | 1717729 |
08/11/2022 | 142.60p | 150.00p | 141.00p | 149.60p | 1482307 |
07/11/2022 | 138.90p | 144.50p | 138.36p | 142.60p | 1161675 |
04/11/2022 | 141.00p | 141.00p | 136.10p | 139.50p | 783684 |
03/11/2022 | 141.40p | 142.80p | 135.70p | 136.90p | 782658 |
02/11/2022 | 142.00p | 145.00p | 138.80p | 143.90p | 420703 |
01/11/2022 | 139.50p | 147.00p | 139.50p | 143.50p | 1346448 |
31/10/2022 | 137.70p | 138.55p | 135.30p | 137.70p | 604312 |
28/10/2022 | 139.00p | 139.00p | 134.10p | 135.20p | 3638024 |
27/10/2022 | 133.50p | 140.90p | 130.10p | 140.90p | 3391347 |
26/10/2022 | 128.00p | 131.20p | 127.60p | 131.20p | 3091890 |
25/10/2022 | 120.20p | 127.00p | 119.00p | 127.00p | 5005690 |
24/10/2022 | 130.10p | 132.20p | 120.50p | 120.50p | 2271481 |
21/10/2022 | 128.90p | 129.80p | 124.70p | 126.80p | 1908652 |
20/10/2022 | 129.00p | 134.30p | 127.10p | 131.60p | 6267812 |
19/10/2022 | 133.00p | 139.10p | 129.00p | 130.50p | 5770995 |
18/10/2022 | 133.20p | 140.50p | 130.40p | 136.90p | 1779288 |
17/10/2022 | 127.00p | 132.80p | 124.50p | 131.00p | 4095310 |
14/10/2022 | 124.50p | 133.30p | 124.50p | 126.50p | 2413664 |
*Close Price adjusted for both dividends and splits