Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 133.20p | 134.20p | 132.00p | 134.20p | 642321 |
01/08/2023 | 135.80p | 136.40p | 133.60p | 134.60p | 207070 |
31/07/2023 | 136.60p | 136.80p | 135.01p | 136.00p | 463120 |
28/07/2023 | 135.00p | 136.80p | 134.20p | 136.80p | 203463 |
27/07/2023 | 134.60p | 136.00p | 134.40p | 135.00p | 638291 |
26/07/2023 | 135.00p | 135.40p | 133.00p | 134.40p | 215562 |
25/07/2023 | 135.40p | 136.09p | 134.60p | 135.00p | 343768 |
24/07/2023 | 136.60p | 138.20p | 135.40p | 135.40p | 83309 |
21/07/2023 | 137.00p | 137.60p | 135.00p | 137.00p | 351600 |
20/07/2023 | 138.40p | 139.80p | 136.30p | 138.20p | 117699 |
19/07/2023 | 137.80p | 140.70p | 134.65p | 139.50p | 383261 |
18/07/2023 | 135.60p | 137.60p | 132.26p | 137.20p | 397432 |
17/07/2023 | 138.40p | 138.58p | 133.91p | 135.40p | 229100 |
14/07/2023 | 136.40p | 138.40p | 136.40p | 138.40p | 261198 |
13/07/2023 | 136.40p | 137.64p | 136.20p | 136.20p | 217313 |
12/07/2023 | 133.40p | 136.60p | 132.89p | 136.40p | 234637 |
11/07/2023 | 136.40p | 136.71p | 135.60p | 135.80p | 169169 |
10/07/2023 | 135.00p | 137.00p | 133.00p | 137.00p | 182597 |
07/07/2023 | 133.00p | 135.80p | 133.00p | 135.60p | 63973 |
06/07/2023 | 135.00p | 136.24p | 133.40p | 133.40p | 220153 |
05/07/2023 | 138.00p | 138.40p | 135.60p | 136.60p | 114422 |
04/07/2023 | 137.80p | 138.40p | 135.36p | 137.20p | 48420 |
03/07/2023 | 140.20p | 141.20p | 138.69p | 139.00p | 76079 |
30/06/2023 | 140.00p | 140.59p | 139.00p | 139.20p | 111184 |
29/06/2023 | 140.20p | 141.20p | 139.08p | 140.00p | 148702 |
28/06/2023 | 137.40p | 140.80p | 136.15p | 140.00p | 273225 |
27/06/2023 | 135.80p | 138.00p | 135.03p | 138.00p | 121145 |
26/06/2023 | 136.00p | 140.80p | 135.20p | 135.20p | 180157 |
23/06/2023 | 138.40p | 141.07p | 135.00p | 136.00p | 254875 |
22/06/2023 | 138.00p | 140.43p | 136.60p | 137.10p | 233758 |
21/06/2023 | 137.20p | 138.57p | 136.06p | 137.00p | 137486 |
20/06/2023 | 138.20p | 139.24p | 137.40p | 137.60p | 110440 |
19/06/2023 | 140.20p | 144.00p | 138.12p | 138.30p | 164027 |
16/06/2023 | 142.80p | 143.06p | 141.00p | 141.60p | 136658 |
15/06/2023 | 140.80p | 142.00p | 140.39p | 141.90p | 152421 |
14/06/2023 | 142.60p | 143.56p | 141.95p | 142.40p | 135384 |
13/06/2023 | 143.80p | 144.35p | 141.00p | 142.40p | 121779 |
12/06/2023 | 143.00p | 143.48p | 141.67p | 143.00p | 261099 |
09/06/2023 | 140.80p | 143.48p | 140.72p | 141.60p | 92954 |
08/06/2023 | 141.40p | 141.80p | 140.40p | 141.80p | 207611 |
07/06/2023 | 140.60p | 143.33p | 140.00p | 142.20p | 224582 |
06/06/2023 | 142.00p | 142.60p | 141.50p | 142.10p | 142048 |
05/06/2023 | 141.80p | 144.30p | 140.00p | 142.20p | 140484 |
02/06/2023 | 140.80p | 142.77p | 139.00p | 142.50p | 217559 |
01/06/2023 | 140.00p | 140.40p | 138.00p | 138.60p | 387041 |
31/05/2023 | 138.20p | 138.85p | 136.20p | 137.20p | 307483 |
30/05/2023 | 139.40p | 140.80p | 138.20p | 138.80p | 262599 |
26/05/2023 | 138.20p | 140.30p | 137.79p | 140.20p | 137761 |
25/05/2023 | 137.60p | 138.55p | 137.28p | 138.20p | 244569 |
24/05/2023 | 140.00p | 140.20p | 137.10p | 138.40p | 1164717 |
23/05/2023 | 141.80p | 142.60p | 140.60p | 140.60p | 92841 |
22/05/2023 | 142.00p | 143.08p | 140.50p | 142.40p | 341493 |
19/05/2023 | 141.80p | 143.25p | 139.20p | 141.80p | 140533 |
18/05/2023 | 140.40p | 143.80p | 139.92p | 140.80p | 94639 |
17/05/2023 | 141.00p | 141.02p | 139.30p | 140.50p | 120153 |
16/05/2023 | 140.80p | 141.80p | 140.63p | 141.00p | 150231 |
15/05/2023 | 142.20p | 142.40p | 139.46p | 141.60p | 142164 |
12/05/2023 | 140.40p | 142.44p | 138.42p | 142.00p | 481434 |
11/05/2023 | 141.00p | 142.24p | 139.20p | 139.20p | 212845 |
10/05/2023 | 139.00p | 140.80p | 137.71p | 140.80p | 185703 |
09/05/2023 | 139.20p | 140.00p | 138.20p | 139.40p | 216335 |
05/05/2023 | 137.20p | 143.80p | 137.20p | 140.80p | 192172 |
04/05/2023 | 138.80p | 140.00p | 138.58p | 138.80p | 65253 |
03/05/2023 | 140.00p | 142.07p | 139.56p | 140.50p | 215605 |
02/05/2023 | 140.40p | 142.00p | 138.48p | 139.80p | 156155 |
28/04/2023 | 139.80p | 141.80p | 139.80p | 140.20p | 58866 |
27/04/2023 | 139.00p | 140.62p | 138.68p | 138.80p | 77051 |
26/04/2023 | 138.60p | 140.00p | 137.41p | 138.60p | 179401 |
25/04/2023 | 138.20p | 140.40p | 138.20p | 139.00p | 57850 |
24/04/2023 | 141.00p | 142.00p | 139.40p | 139.40p | 193858 |
21/04/2023 | 140.00p | 141.60p | 139.66p | 140.40p | 83102 |
20/04/2023 | 141.20p | 142.60p | 139.20p | 140.30p | 147376 |
19/04/2023 | 141.00p | 142.45p | 140.40p | 140.80p | 184004 |
18/04/2023 | 142.40p | 143.05p | 142.00p | 142.20p | 87506 |
17/04/2023 | 143.00p | 144.00p | 141.58p | 142.00p | 100271 |
14/04/2023 | 140.00p | 142.20p | 140.00p | 141.80p | 281894 |
13/04/2023 | 138.60p | 140.80p | 136.33p | 140.80p | 367904 |
12/04/2023 | 138.00p | 140.60p | 135.04p | 139.00p | 269927 |
11/04/2023 | 136.00p | 139.01p | 136.00p | 138.20p | 234804 |
06/04/2023 | 136.80p | 137.62p | 136.60p | 137.00p | 928413 |
05/04/2023 | 137.20p | 138.52p | 134.20p | 137.00p | 343663 |
04/04/2023 | 137.40p | 138.40p | 135.64p | 137.80p | 135237 |
03/04/2023 | 139.20p | 140.00p | 135.63p | 137.70p | 352666 |
31/03/2023 | 138.00p | 139.00p | 135.91p | 137.60p | 212444 |
30/03/2023 | 137.80p | 138.80p | 136.36p | 137.70p | 345471 |
29/03/2023 | 133.60p | 136.00p | 132.82p | 135.60p | 129364 |
28/03/2023 | 134.40p | 137.80p | 133.40p | 133.90p | 303855 |
27/03/2023 | 133.40p | 137.60p | 132.20p | 134.60p | 258254 |
24/03/2023 | 135.00p | 135.80p | 132.06p | 132.60p | 131676 |
23/03/2023 | 135.00p | 136.60p | 133.32p | 136.20p | 293065 |
22/03/2023 | 135.80p | 136.40p | 134.42p | 136.40p | 121444 |
21/03/2023 | 133.00p | 137.00p | 133.00p | 136.20p | 373072 |
20/03/2023 | 130.00p | 134.80p | 128.76p | 133.20p | 359438 |
17/03/2023 | 135.00p | 136.80p | 131.81p | 132.20p | 275587 |
16/03/2023 | 134.00p | 135.20p | 131.26p | 133.40p | 126356 |
15/03/2023 | 135.60p | 136.00p | 130.22p | 131.10p | 229795 |
14/03/2023 | 132.00p | 136.80p | 131.40p | 136.80p | 210721 |
13/03/2023 | 137.00p | 142.80p | 130.14p | 132.40p | 543773 |
10/03/2023 | 139.00p | 139.70p | 136.05p | 136.20p | 317795 |
09/03/2023 | 141.00p | 142.40p | 140.00p | 142.00p | 184752 |
08/03/2023 | 142.60p | 146.40p | 142.20p | 142.50p | 90049 |
07/03/2023 | 144.00p | 144.40p | 142.62p | 143.10p | 300605 |
06/03/2023 | 144.00p | 145.20p | 141.86p | 143.80p | 437918 |
03/03/2023 | 143.80p | 145.20p | 143.80p | 144.40p | 167505 |
02/03/2023 | 143.60p | 145.40p | 140.60p | 143.50p | 97431 |
01/03/2023 | 143.40p | 146.40p | 142.49p | 144.40p | 101329 |
28/02/2023 | 142.60p | 144.40p | 141.44p | 142.80p | 167918 |
27/02/2023 | 143.40p | 146.10p | 142.00p | 144.00p | 235109 |
24/02/2023 | 144.00p | 145.20p | 141.40p | 142.80p | 136702 |
23/02/2023 | 145.20p | 145.80p | 143.36p | 144.40p | 260527 |
22/02/2023 | 144.60p | 145.48p | 142.40p | 144.60p | 214180 |
21/02/2023 | 147.00p | 149.80p | 144.00p | 144.00p | 322744 |
20/02/2023 | 149.00p | 151.20p | 147.60p | 147.60p | 208044 |
17/02/2023 | 148.60p | 149.56p | 146.41p | 148.00p | 180724 |
16/02/2023 | 149.40p | 150.53p | 149.00p | 150.40p | 606698 |
15/02/2023 | 147.60p | 150.00p | 145.20p | 150.00p | 137348 |
14/02/2023 | 145.40p | 149.40p | 144.40p | 147.20p | 714295 |
13/02/2023 | 142.40p | 146.60p | 142.40p | 145.00p | 301138 |
10/02/2023 | 146.80p | 148.80p | 142.71p | 144.00p | 347988 |
09/02/2023 | 145.60p | 148.40p | 144.82p | 147.00p | 192929 |
08/02/2023 | 149.00p | 149.00p | 143.80p | 145.00p | 1026258 |
07/02/2023 | 145.20p | 148.80p | 142.84p | 143.60p | 544101 |
06/02/2023 | 145.60p | 147.79p | 143.93p | 144.20p | 238998 |
03/02/2023 | 143.20p | 148.00p | 141.43p | 146.40p | 263816 |
02/02/2023 | 141.60p | 145.40p | 141.00p | 145.00p | 450655 |
01/02/2023 | 138.00p | 141.40p | 137.47p | 139.20p | 317371 |
31/01/2023 | 137.00p | 141.80p | 136.40p | 136.60p | 325101 |
30/01/2023 | 138.40p | 141.02p | 137.00p | 137.00p | 366386 |
27/01/2023 | 140.80p | 142.80p | 138.00p | 138.00p | 421407 |
26/01/2023 | 139.80p | 140.60p | 137.40p | 139.40p | 807587 |
25/01/2023 | 140.40p | 142.40p | 138.21p | 138.40p | 173276 |
24/01/2023 | 141.20p | 141.80p | 140.00p | 140.70p | 170544 |
23/01/2023 | 141.40p | 142.40p | 138.99p | 140.00p | 265953 |
20/01/2023 | 138.80p | 141.00p | 138.16p | 139.60p | 249623 |
19/01/2023 | 138.40p | 138.80p | 137.00p | 137.00p | 313739 |
18/01/2023 | 137.60p | 141.00p | 137.53p | 138.60p | 459539 |
17/01/2023 | 140.00p | 140.25p | 137.80p | 139.00p | 815653 |
16/01/2023 | 140.60p | 141.80p | 139.60p | 140.20p | 350726 |
13/01/2023 | 139.40p | 141.00p | 138.45p | 140.40p | 235222 |
12/01/2023 | 139.00p | 139.77p | 138.02p | 138.90p | 258640 |
11/01/2023 | 138.20p | 138.94p | 137.03p | 138.40p | 201757 |
10/01/2023 | 138.00p | 138.80p | 136.11p | 136.50p | 180993 |
09/01/2023 | 136.80p | 139.00p | 133.20p | 138.20p | 218084 |
06/01/2023 | 136.60p | 138.00p | 134.50p | 138.00p | 163011 |
05/01/2023 | 135.80p | 137.00p | 134.30p | 135.80p | 103884 |
04/01/2023 | 134.40p | 136.60p | 133.79p | 136.60p | 331210 |
03/01/2023 | 135.60p | 137.60p | 133.40p | 133.40p | 296616 |
30/12/2022 | 136.60p | 138.00p | 134.76p | 135.30p | 55629 |
29/12/2022 | 135.00p | 136.40p | 134.40p | 135.50p | 102989 |
28/12/2022 | 131.00p | 136.20p | 131.00p | 134.20p | 153221 |
23/12/2022 | 132.40p | 134.80p | 131.00p | 131.00p | 82013 |
22/12/2022 | 134.80p | 135.00p | 132.00p | 133.00p | 172251 |
21/12/2022 | 131.00p | 134.40p | 131.00p | 134.00p | 247947 |
20/12/2022 | 132.80p | 133.80p | 129.40p | 129.40p | 218061 |
19/12/2022 | 133.00p | 133.60p | 132.51p | 133.60p | 441307 |
16/12/2022 | 133.60p | 135.46p | 130.80p | 132.60p | 142529 |
15/12/2022 | 135.60p | 137.07p | 134.00p | 134.00p | 73787 |
14/12/2022 | 137.40p | 140.00p | 136.60p | 137.20p | 260920 |
13/12/2022 | 134.40p | 139.30p | 132.20p | 137.60p | 402401 |
12/12/2022 | 134.00p | 136.00p | 132.10p | 136.00p | 234725 |
09/12/2022 | 133.60p | 134.40p | 132.17p | 133.60p | 82422 |
08/12/2022 | 132.20p | 135.67p | 132.20p | 133.20p | 102520 |
07/12/2022 | 134.00p | 135.00p | 132.40p | 132.40p | 184955 |
06/12/2022 | 133.60p | 136.86p | 133.60p | 134.40p | 139561 |
05/12/2022 | 136.40p | 137.02p | 135.24p | 135.40p | 224046 |
02/12/2022 | 134.20p | 136.60p | 133.40p | 136.00p | 119036 |
01/12/2022 | 133.60p | 136.01p | 132.51p | 135.30p | 179217 |
30/11/2022 | 132.60p | 134.00p | 132.00p | 133.60p | 116305 |
29/11/2022 | 132.40p | 134.00p | 131.90p | 131.90p | 124898 |
28/11/2022 | 129.40p | 135.11p | 129.40p | 133.40p | 94182 |
25/11/2022 | 132.00p | 134.20p | 132.00p | 133.60p | 70819 |
24/11/2022 | 133.00p | 134.00p | 131.40p | 133.90p | 141102 |
23/11/2022 | 132.40p | 133.20p | 131.32p | 133.20p | 51941 |
22/11/2022 | 131.00p | 132.20p | 130.49p | 132.00p | 69533 |
21/11/2022 | 130.00p | 131.88p | 129.85p | 130.60p | 105523 |
18/11/2022 | 132.00p | 133.00p | 130.70p | 131.00p | 168705 |
17/11/2022 | 131.20p | 132.73p | 130.20p | 130.90p | 220766 |
16/11/2022 | 135.00p | 136.50p | 130.50p | 130.90p | 257952 |
15/11/2022 | 133.20p | 135.00p | 132.60p | 133.40p | 262630 |
14/11/2022 | 135.00p | 135.84p | 133.20p | 133.60p | 219021 |
11/11/2022 | 131.00p | 136.00p | 128.00p | 136.00p | 473439 |
10/11/2022 | 126.00p | 129.40p | 120.86p | 129.40p | 268912 |
09/11/2022 | 125.00p | 125.60p | 122.48p | 125.00p | 257022 |
08/11/2022 | 122.60p | 124.25p | 122.00p | 123.40p | 422904 |
07/11/2022 | 117.60p | 123.20p | 116.40p | 122.60p | 374107 |
04/11/2022 | 120.00p | 121.40p | 117.40p | 120.20p | 232437 |
03/11/2022 | 117.60p | 121.80p | 116.80p | 117.20p | 203171 |
02/11/2022 | 117.80p | 122.00p | 116.20p | 117.80p | 187267 |
01/11/2022 | 116.60p | 118.72p | 116.60p | 118.40p | 295834 |
31/10/2022 | 116.00p | 117.40p | 112.20p | 117.40p | 141942 |
28/10/2022 | 116.40p | 117.00p | 114.59p | 116.00p | 76533 |
27/10/2022 | 116.40p | 117.60p | 114.00p | 116.80p | 126359 |
26/10/2022 | 116.60p | 117.63p | 113.95p | 117.00p | 47755 |
25/10/2022 | 113.00p | 117.00p | 111.50p | 116.80p | 404863 |
24/10/2022 | 112.40p | 113.00p | 109.32p | 113.00p | 267347 |
21/10/2022 | 109.00p | 110.60p | 108.60p | 110.40p | 111328 |
20/10/2022 | 110.20p | 110.60p | 109.34p | 110.40p | 159579 |
19/10/2022 | 110.40p | 110.80p | 109.00p | 109.40p | 407867 |
18/10/2022 | 110.60p | 111.60p | 108.58p | 109.80p | 299360 |
17/10/2022 | 106.80p | 109.59p | 106.55p | 109.00p | 275139 |
*Close Price adjusted for both dividends and splits