Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 119.60p | 120.00p | 116.20p | 119.40p | 669923 |
19/07/2023 | 118.60p | 120.00p | 116.92p | 119.00p | 214594 |
18/07/2023 | 117.80p | 119.80p | 116.20p | 118.00p | 163072 |
17/07/2023 | 124.00p | 124.00p | 116.20p | 116.40p | 214757 |
14/07/2023 | 125.00p | 125.00p | 120.00p | 120.40p | 322983 |
13/07/2023 | 121.80p | 125.00p | 119.20p | 124.40p | 114168 |
12/07/2023 | 120.20p | 122.60p | 120.20p | 122.20p | 284809 |
11/07/2023 | 121.80p | 123.00p | 120.60p | 120.60p | 169664 |
10/07/2023 | 120.40p | 122.80p | 120.20p | 122.40p | 218142 |
07/07/2023 | 122.00p | 123.80p | 120.49p | 122.20p | 135933 |
06/07/2023 | 121.80p | 124.00p | 120.80p | 121.60p | 121376 |
05/07/2023 | 119.00p | 124.00p | 117.20p | 124.00p | 540230 |
04/07/2023 | 117.00p | 122.50p | 117.00p | 122.00p | 243468 |
03/07/2023 | 118.50p | 122.00p | 117.00p | 120.00p | 507450 |
30/06/2023 | 116.50p | 120.00p | 111.50p | 119.00p | 259342 |
29/06/2023 | 111.00p | 117.05p | 111.00p | 116.00p | 103914 |
28/06/2023 | 110.50p | 117.00p | 110.50p | 115.50p | 155346 |
27/06/2023 | 110.50p | 115.00p | 110.50p | 112.00p | 107944 |
26/06/2023 | 109.50p | 114.50p | 108.84p | 112.00p | 204626 |
23/06/2023 | 111.00p | 114.50p | 110.50p | 112.50p | 168341 |
22/06/2023 | 110.50p | 113.00p | 109.00p | 113.00p | 194314 |
21/06/2023 | 115.00p | 118.50p | 113.00p | 113.00p | 210488 |
20/06/2023 | 117.00p | 120.00p | 115.05p | 119.00p | 366410 |
19/06/2023 | 122.50p | 123.14p | 117.00p | 119.50p | 275194 |
16/06/2023 | 125.00p | 125.00p | 118.00p | 122.50p | 601725 |
15/06/2023 | 121.50p | 128.00p | 117.50p | 125.50p | 1342441 |
14/06/2023 | 115.00p | 123.33p | 115.00p | 119.50p | 708811 |
13/06/2023 | 108.00p | 119.00p | 107.30p | 117.50p | 1313212 |
12/06/2023 | 103.50p | 108.50p | 103.50p | 108.00p | 397957 |
09/06/2023 | 102.00p | 104.50p | 100.77p | 103.50p | 178062 |
08/06/2023 | 102.00p | 102.87p | 100.75p | 102.00p | 170989 |
07/06/2023 | 102.00p | 103.50p | 101.00p | 102.00p | 151732 |
06/06/2023 | 103.00p | 104.50p | 100.50p | 102.00p | 94594 |
05/06/2023 | 104.50p | 104.50p | 101.36p | 103.50p | 134696 |
02/06/2023 | 101.00p | 104.50p | 99.80p | 104.00p | 172771 |
01/06/2023 | 101.50p | 102.00p | 97.20p | 101.00p | 112947 |
31/05/2023 | 102.00p | 102.00p | 99.00p | 100.50p | 376302 |
30/05/2023 | 102.00p | 103.00p | 100.00p | 102.00p | 311742 |
26/05/2023 | 109.00p | 111.00p | 101.00p | 103.00p | 864465 |
25/05/2023 | 102.50p | 113.07p | 101.34p | 108.00p | 1223520 |
24/05/2023 | 102.00p | 105.00p | 100.00p | 105.00p | 320171 |
23/05/2023 | 103.00p | 105.94p | 101.00p | 103.04p | 232968 |
22/05/2023 | 108.20p | 109.00p | 102.00p | 104.36p | 318459 |
19/05/2023 | 103.20p | 107.20p | 100.00p | 104.00p | 713298 |
18/05/2023 | 90.00p | 107.76p | 90.00p | 103.00p | 1625366 |
17/05/2023 | 93.20p | 94.40p | 92.00p | 92.70p | 182198 |
16/05/2023 | 93.40p | 94.50p | 92.10p | 93.00p | 100391 |
15/05/2023 | 94.50p | 97.50p | 92.00p | 94.00p | 483883 |
12/05/2023 | 95.00p | 97.90p | 94.90p | 94.90p | 220921 |
11/05/2023 | 97.90p | 98.40p | 95.58p | 96.40p | 353982 |
10/05/2023 | 100.00p | 104.40p | 96.74p | 97.30p | 118856 |
09/05/2023 | 100.00p | 101.80p | 95.10p | 98.30p | 198902 |
05/05/2023 | 98.00p | 101.40p | 96.73p | 99.10p | 247013 |
04/05/2023 | 102.00p | 103.40p | 97.00p | 98.80p | 677104 |
03/05/2023 | 99.00p | 102.80p | 97.10p | 101.40p | 6059240 |
02/05/2023 | 103.80p | 104.40p | 97.10p | 97.40p | 780269 |
28/04/2023 | 103.20p | 104.80p | 101.20p | 102.00p | 263170 |
27/04/2023 | 102.00p | 104.00p | 100.52p | 101.60p | 155376 |
26/04/2023 | 101.00p | 103.20p | 98.10p | 103.20p | 2524776 |
25/04/2023 | 100.20p | 104.80p | 98.00p | 100.40p | 547681 |
24/04/2023 | 102.40p | 104.80p | 99.82p | 102.60p | 431682 |
21/04/2023 | 100.00p | 105.00p | 100.00p | 104.40p | 4803730 |
20/04/2023 | 101.00p | 104.20p | 100.20p | 101.80p | 1133540 |
19/04/2023 | 101.00p | 104.20p | 98.30p | 100.20p | 204706 |
18/04/2023 | 98.80p | 104.40p | 98.10p | 101.00p | 325774 |
17/04/2023 | 97.00p | 101.20p | 97.00p | 99.20p | 219742 |
14/04/2023 | 97.00p | 101.20p | 96.80p | 99.00p | 549849 |
13/04/2023 | 100.00p | 101.40p | 98.60p | 99.00p | 290610 |
12/04/2023 | 101.00p | 103.86p | 98.20p | 101.00p | 615046 |
11/04/2023 | 101.00p | 104.20p | 99.00p | 102.00p | 767112 |
06/04/2023 | 100.00p | 103.20p | 97.55p | 103.00p | 331875 |
05/04/2023 | 100.20p | 102.20p | 97.60p | 98.80p | 726835 |
04/04/2023 | 105.40p | 107.60p | 100.40p | 101.00p | 452272 |
03/04/2023 | 106.40p | 107.82p | 105.00p | 105.80p | 321018 |
31/03/2023 | 100.00p | 107.80p | 100.00p | 106.20p | 635849 |
30/03/2023 | 106.00p | 106.20p | 102.25p | 104.00p | 343694 |
29/03/2023 | 96.40p | 105.00p | 95.60p | 103.60p | 1737634 |
28/03/2023 | 104.00p | 106.40p | 99.52p | 100.00p | 756225 |
27/03/2023 | 105.00p | 110.20p | 103.40p | 103.80p | 228650 |
24/03/2023 | 108.40p | 109.80p | 101.30p | 106.00p | 650347 |
23/03/2023 | 106.40p | 109.00p | 104.40p | 109.00p | 460274 |
22/03/2023 | 110.60p | 114.40p | 107.00p | 107.00p | 319132 |
21/03/2023 | 113.60p | 114.80p | 109.00p | 110.60p | 211581 |
20/03/2023 | 110.40p | 115.40p | 105.20p | 109.80p | 840321 |
17/03/2023 | 117.80p | 121.00p | 112.00p | 113.00p | 420995 |
16/03/2023 | 114.60p | 120.00p | 111.81p | 117.80p | 399422 |
15/03/2023 | 119.00p | 122.98p | 110.40p | 115.00p | 779531 |
14/03/2023 | 118.00p | 124.80p | 113.51p | 122.40p | 805011 |
13/03/2023 | 118.60p | 126.80p | 108.93p | 115.00p | 1632201 |
10/03/2023 | 121.20p | 124.40p | 118.00p | 120.20p | 1249752 |
09/03/2023 | 125.00p | 132.00p | 123.49p | 124.40p | 642389 |
08/03/2023 | 131.40p | 132.42p | 127.60p | 129.20p | 274665 |
07/03/2023 | 136.60p | 145.80p | 129.40p | 131.40p | 739597 |
06/03/2023 | 140.00p | 146.00p | 137.64p | 138.40p | 251508 |
03/03/2023 | 148.00p | 148.00p | 140.20p | 142.00p | 211416 |
02/03/2023 | 147.20p | 157.80p | 141.20p | 144.00p | 840322 |
01/03/2023 | 147.80p | 154.80p | 146.80p | 150.00p | 593602 |
28/02/2023 | 147.40p | 152.20p | 145.60p | 149.20p | 350761 |
27/02/2023 | 142.00p | 147.60p | 139.40p | 147.00p | 351630 |
24/02/2023 | 140.80p | 142.98p | 138.88p | 142.60p | 444908 |
23/02/2023 | 143.00p | 145.00p | 141.28p | 142.80p | 160667 |
22/02/2023 | 144.80p | 149.80p | 140.16p | 142.00p | 601989 |
21/02/2023 | 147.00p | 154.80p | 146.40p | 148.00p | 165655 |
20/02/2023 | 146.00p | 154.00p | 146.00p | 150.20p | 172440 |
17/02/2023 | 148.40p | 152.80p | 148.40p | 148.60p | 268542 |
16/02/2023 | 155.00p | 155.60p | 146.40p | 150.20p | 468683 |
15/02/2023 | 153.40p | 154.00p | 149.20p | 152.20p | 731290 |
14/02/2023 | 147.60p | 154.20p | 145.60p | 153.20p | 801729 |
13/02/2023 | 145.00p | 148.80p | 139.25p | 146.40p | 1581174 |
10/02/2023 | 142.00p | 144.80p | 137.80p | 141.80p | 661288 |
09/02/2023 | 141.00p | 143.18p | 139.00p | 141.40p | 296817 |
08/02/2023 | 138.00p | 142.80p | 136.20p | 141.80p | 432406 |
07/02/2023 | 134.80p | 139.80p | 133.50p | 138.00p | 314900 |
06/02/2023 | 133.20p | 137.00p | 129.06p | 137.00p | 302764 |
03/02/2023 | 130.00p | 136.80p | 129.80p | 132.60p | 226994 |
02/02/2023 | 139.80p | 139.80p | 130.20p | 133.20p | 543771 |
01/02/2023 | 139.80p | 140.40p | 135.00p | 138.80p | 127350 |
31/01/2023 | 138.00p | 142.60p | 134.08p | 138.40p | 489531 |
30/01/2023 | 139.60p | 142.00p | 130.20p | 141.40p | 251177 |
27/01/2023 | 138.20p | 141.20p | 135.60p | 138.00p | 582236 |
26/01/2023 | 138.00p | 141.80p | 131.00p | 139.00p | 616834 |
25/01/2023 | 134.00p | 135.39p | 125.20p | 134.00p | 784642 |
24/01/2023 | 125.00p | 133.20p | 125.00p | 130.20p | 609385 |
23/01/2023 | 127.00p | 133.00p | 125.00p | 129.60p | 531073 |
20/01/2023 | 126.60p | 128.31p | 124.45p | 126.40p | 258464 |
19/01/2023 | 127.80p | 128.00p | 124.80p | 125.40p | 215224 |
18/01/2023 | 130.00p | 130.00p | 125.20p | 125.20p | 590602 |
17/01/2023 | 128.00p | 131.72p | 126.20p | 128.00p | 291508 |
16/01/2023 | 129.00p | 131.00p | 126.20p | 129.40p | 611145 |
13/01/2023 | 126.60p | 129.00p | 126.34p | 128.20p | 534658 |
12/01/2023 | 125.00p | 127.80p | 125.00p | 126.80p | 360951 |
11/01/2023 | 124.00p | 124.80p | 120.40p | 124.40p | 577286 |
10/01/2023 | 122.00p | 125.00p | 118.20p | 121.80p | 231212 |
09/01/2023 | 119.00p | 124.00p | 116.80p | 123.60p | 428115 |
06/01/2023 | 115.00p | 123.80p | 115.00p | 118.00p | 264441 |
05/01/2023 | 119.60p | 122.60p | 115.57p | 116.40p | 367194 |
04/01/2023 | 128.60p | 129.00p | 119.80p | 120.80p | 484650 |
03/01/2023 | 121.00p | 128.18p | 121.00p | 126.20p | 997269 |
30/12/2022 | 123.40p | 128.09p | 118.00p | 121.00p | 597834 |
29/12/2022 | 126.00p | 126.68p | 123.00p | 124.80p | 963336 |
28/12/2022 | 123.00p | 125.80p | 120.20p | 123.40p | 608096 |
23/12/2022 | 120.00p | 124.60p | 118.60p | 121.80p | 245878 |
22/12/2022 | 118.80p | 123.40p | 115.59p | 122.00p | 1081682 |
21/12/2022 | 118.00p | 120.00p | 117.00p | 118.80p | 756690 |
20/12/2022 | 115.00p | 119.00p | 109.00p | 117.00p | 538187 |
19/12/2022 | 111.00p | 115.00p | 111.00p | 115.00p | 634808 |
16/12/2022 | 108.00p | 114.00p | 107.80p | 114.00p | 1510487 |
15/12/2022 | 112.80p | 114.75p | 106.04p | 110.40p | 1267510 |
14/12/2022 | 116.20p | 117.42p | 112.60p | 112.80p | 1168075 |
13/12/2022 | 113.00p | 119.80p | 112.80p | 116.20p | 2474199 |
12/12/2022 | 106.00p | 116.00p | 104.81p | 112.60p | 2606947 |
09/12/2022 | 102.00p | 106.00p | 97.10p | 106.00p | 898105 |
08/12/2022 | 99.00p | 101.20p | 95.00p | 99.50p | 283622 |
07/12/2022 | 99.00p | 99.70p | 97.50p | 99.70p | 542748 |
06/12/2022 | 98.00p | 99.00p | 96.40p | 98.00p | 482692 |
05/12/2022 | 97.00p | 97.62p | 93.00p | 96.60p | 650100 |
02/12/2022 | 94.00p | 97.40p | 93.10p | 95.10p | 172527 |
01/12/2022 | 95.00p | 97.40p | 94.10p | 96.20p | 1133750 |
30/11/2022 | 95.80p | 97.40p | 94.50p | 96.00p | 186486 |
29/11/2022 | 94.50p | 97.30p | 92.10p | 94.30p | 553730 |
28/11/2022 | 92.40p | 97.40p | 92.00p | 95.60p | 1905557 |
25/11/2022 | 93.90p | 97.40p | 92.60p | 95.20p | 328573 |
24/11/2022 | 94.30p | 97.40p | 93.59p | 96.50p | 113522 |
23/11/2022 | 95.20p | 97.40p | 93.40p | 95.00p | 307085 |
22/11/2022 | 92.60p | 96.50p | 91.32p | 94.90p | 658033 |
21/11/2022 | 91.30p | 94.12p | 90.00p | 90.60p | 247533 |
18/11/2022 | 90.00p | 95.90p | 90.00p | 90.80p | 307353 |
17/11/2022 | 92.20p | 94.90p | 90.20p | 91.80p | 512961 |
16/11/2022 | 91.00p | 95.90p | 89.31p | 92.90p | 636026 |
15/11/2022 | 93.00p | 97.50p | 91.20p | 93.90p | 608135 |
14/11/2022 | 96.00p | 97.40p | 92.50p | 95.50p | 743203 |
11/11/2022 | 95.00p | 97.00p | 91.34p | 93.40p | 623067 |
10/11/2022 | 89.90p | 94.60p | 87.00p | 94.60p | 485508 |
09/11/2022 | 88.80p | 89.90p | 87.20p | 89.00p | 182738 |
08/11/2022 | 88.50p | 90.00p | 85.10p | 87.10p | 141603 |
07/11/2022 | 83.80p | 89.90p | 82.00p | 88.70p | 561267 |
04/11/2022 | 83.30p | 87.00p | 80.61p | 87.00p | 601066 |
03/11/2022 | 79.50p | 83.60p | 79.20p | 82.30p | 454617 |
02/11/2022 | 76.40p | 85.00p | 74.00p | 82.60p | 1986456 |
01/11/2022 | 73.90p | 73.90p | 70.10p | 72.80p | 191636 |
31/10/2022 | 71.50p | 74.80p | 70.10p | 71.00p | 201234 |
28/10/2022 | 71.00p | 71.90p | 71.00p | 71.90p | 72268 |
27/10/2022 | 73.10p | 74.90p | 71.10p | 72.10p | 99055 |
26/10/2022 | 72.70p | 75.88p | 70.00p | 72.00p | 577430 |
25/10/2022 | 67.70p | 73.64p | 67.70p | 72.40p | 285990 |
24/10/2022 | 68.70p | 71.90p | 68.50p | 69.00p | 181268 |
21/10/2022 | 72.50p | 73.90p | 68.63p | 69.90p | 603647 |
20/10/2022 | 72.50p | 73.02p | 70.72p | 71.50p | 480596 |
19/10/2022 | 72.00p | 73.90p | 70.00p | 72.30p | 582349 |
18/10/2022 | 76.60p | 77.90p | 73.10p | 74.60p | 136907 |
17/10/2022 | 73.60p | 76.10p | 72.10p | 76.10p | 156832 |
14/10/2022 | 75.30p | 77.50p | 72.80p | 73.00p | 338534 |
13/10/2022 | 74.70p | 76.24p | 73.00p | 75.00p | 380400 |
12/10/2022 | 75.20p | 76.00p | 72.50p | 74.00p | 306395 |
11/10/2022 | 76.10p | 78.40p | 72.50p | 74.20p | 473777 |
10/10/2022 | 80.00p | 81.50p | 76.30p | 76.70p | 174398 |
07/10/2022 | 79.90p | 80.70p | 77.80p | 79.90p | 161785 |
06/10/2022 | 80.30p | 81.00p | 78.50p | 79.20p | 124536 |
05/10/2022 | 83.00p | 83.60p | 78.70p | 79.40p | 364830 |
04/10/2022 | 84.50p | 84.50p | 77.50p | 83.80p | 212030 |
*Close Price adjusted for both dividends and splits