Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2023 | 95.70p | 96.90p | 94.24p | 95.00p | 643632 |
26/07/2023 | 95.90p | 96.80p | 95.60p | 95.70p | 553503 |
25/07/2023 | 95.60p | 96.30p | 95.50p | 96.00p | 588505 |
24/07/2023 | 96.90p | 96.90p | 95.10p | 96.00p | 886243 |
21/07/2023 | 96.20p | 97.00p | 95.40p | 96.40p | 1102576 |
20/07/2023 | 96.00p | 96.20p | 95.40p | 96.00p | 720229 |
19/07/2023 | 93.50p | 96.40p | 92.50p | 96.40p | 2102839 |
18/07/2023 | 92.00p | 93.30p | 91.90p | 92.50p | 721098 |
17/07/2023 | 93.00p | 94.60p | 91.60p | 91.60p | 664752 |
14/07/2023 | 94.00p | 94.60p | 93.23p | 93.50p | 584752 |
13/07/2023 | 94.20p | 94.60p | 92.90p | 93.80p | 561674 |
12/07/2023 | 92.30p | 94.30p | 91.70p | 94.00p | 482078 |
11/07/2023 | 92.50p | 93.00p | 91.61p | 92.40p | 400399 |
10/07/2023 | 93.00p | 94.90p | 91.60p | 92.20p | 1074185 |
07/07/2023 | 92.10p | 94.90p | 91.70p | 92.50p | 822904 |
06/07/2023 | 95.20p | 95.20p | 91.60p | 91.60p | 863264 |
05/07/2023 | 94.60p | 97.70p | 94.10p | 94.10p | 845001 |
04/07/2023 | 94.70p | 95.90p | 94.70p | 94.70p | 725291 |
03/07/2023 | 97.50p | 97.50p | 94.70p | 94.90p | 1737899 |
30/06/2023 | 94.60p | 97.70p | 94.00p | 94.50p | 1254384 |
29/06/2023 | 97.00p | 97.20p | 94.10p | 94.30p | 1943928 |
28/06/2023 | 95.00p | 98.40p | 94.47p | 97.30p | 651796 |
27/06/2023 | 96.00p | 97.70p | 93.60p | 95.20p | 4520140 |
26/06/2023 | 98.00p | 99.60p | 95.60p | 95.60p | 1826932 |
23/06/2023 | 98.90p | 99.60p | 97.79p | 98.10p | 900194 |
22/06/2023 | 98.30p | 99.10p | 97.20p | 98.60p | 2165126 |
21/06/2023 | 99.50p | 100.80p | 98.30p | 98.30p | 2337715 |
20/06/2023 | 100.00p | 102.00p | 98.10p | 100.20p | 1256820 |
19/06/2023 | 100.80p | 102.40p | 100.00p | 100.00p | 2384961 |
16/06/2023 | 101.60p | 101.94p | 100.20p | 100.20p | 1291271 |
15/06/2023 | 103.60p | 103.60p | 101.00p | 101.00p | 1639296 |
14/06/2023 | 104.00p | 104.78p | 103.00p | 103.00p | 1108353 |
13/06/2023 | 103.60p | 105.20p | 103.00p | 104.60p | 1495699 |
12/06/2023 | 103.60p | 104.20p | 103.00p | 103.40p | 601835 |
09/06/2023 | 103.60p | 104.20p | 102.80p | 104.00p | 578083 |
08/06/2023 | 102.80p | 103.80p | 102.80p | 103.40p | 737594 |
07/06/2023 | 102.80p | 104.00p | 102.40p | 103.60p | 934802 |
06/06/2023 | 103.20p | 104.20p | 102.49p | 103.40p | 609759 |
05/06/2023 | 103.80p | 104.06p | 102.60p | 103.40p | 689984 |
02/06/2023 | 103.60p | 103.80p | 102.80p | 103.20p | 1190861 |
01/06/2023 | 102.20p | 103.80p | 102.00p | 103.20p | 1130314 |
31/05/2023 | 101.40p | 102.40p | 101.40p | 102.20p | 578927 |
30/05/2023 | 101.40p | 102.40p | 101.40p | 102.00p | 1551155 |
26/05/2023 | 103.20p | 103.44p | 101.40p | 101.40p | 671885 |
25/05/2023 | 104.00p | 104.60p | 103.20p | 103.40p | 315134 |
24/05/2023 | 103.40p | 104.60p | 103.40p | 104.00p | 3561209 |
23/05/2023 | 104.00p | 104.60p | 103.00p | 103.80p | 3174041 |
22/05/2023 | 103.80p | 104.60p | 102.80p | 104.00p | 1190289 |
19/05/2023 | 103.60p | 104.00p | 102.80p | 103.40p | 527647 |
18/05/2023 | 103.20p | 104.80p | 103.00p | 103.80p | 1031759 |
17/05/2023 | 104.60p | 105.40p | 103.78p | 105.20p | 3216961 |
16/05/2023 | 103.80p | 104.60p | 103.40p | 104.60p | 3220145 |
15/05/2023 | 103.00p | 103.80p | 102.11p | 103.40p | 3365625 |
12/05/2023 | 106.60p | 107.13p | 102.00p | 102.20p | 7973377 |
11/05/2023 | 108.00p | 108.00p | 107.40p | 107.80p | 1480171 |
10/05/2023 | 108.20p | 108.20p | 107.40p | 107.80p | 1030175 |
09/05/2023 | 108.00p | 108.20p | 107.40p | 107.40p | 1532520 |
05/05/2023 | 108.00p | 108.20p | 107.30p | 107.60p | 1574748 |
04/05/2023 | 107.00p | 108.00p | 107.00p | 107.40p | 1183537 |
03/05/2023 | 108.40p | 109.20p | 107.20p | 107.20p | 1838672 |
02/05/2023 | 108.00p | 109.20p | 108.00p | 108.20p | 1783588 |
28/04/2023 | 108.00p | 109.40p | 108.00p | 108.40p | 1227863 |
27/04/2023 | 108.00p | 108.80p | 107.60p | 108.60p | 3067427 |
26/04/2023 | 106.40p | 107.20p | 106.40p | 106.80p | 315441 |
25/04/2023 | 106.40p | 107.40p | 106.40p | 106.80p | 562960 |
24/04/2023 | 106.40p | 107.60p | 106.40p | 106.40p | 356984 |
21/04/2023 | 105.80p | 107.80p | 105.80p | 106.60p | 492531 |
20/04/2023 | 105.40p | 107.00p | 105.40p | 106.00p | 529514 |
19/04/2023 | 105.40p | 106.00p | 104.60p | 105.80p | 1086491 |
18/04/2023 | 105.80p | 106.80p | 104.60p | 105.20p | 730009 |
17/04/2023 | 106.60p | 107.26p | 105.80p | 106.40p | 659993 |
14/04/2023 | 106.60p | 107.20p | 105.80p | 106.20p | 753005 |
13/04/2023 | 106.80p | 107.40p | 106.15p | 106.80p | 470965 |
12/04/2023 | 107.00p | 107.00p | 105.60p | 106.80p | 977778 |
11/04/2023 | 105.00p | 107.00p | 105.00p | 106.20p | 945952 |
06/04/2023 | 105.20p | 105.79p | 103.60p | 105.00p | 1108811 |
05/04/2023 | 104.60p | 105.60p | 103.96p | 105.00p | 591054 |
04/04/2023 | 104.20p | 105.40p | 104.20p | 104.60p | 672181 |
03/04/2023 | 105.60p | 105.60p | 104.20p | 104.20p | 1260232 |
31/03/2023 | 104.60p | 105.40p | 104.40p | 104.80p | 635611 |
30/03/2023 | 104.00p | 105.40p | 103.40p | 104.40p | 763500 |
29/03/2023 | 104.40p | 104.80p | 102.80p | 103.80p | 1427552 |
28/03/2023 | 104.80p | 104.80p | 103.80p | 104.20p | 728159 |
27/03/2023 | 104.40p | 104.80p | 103.80p | 104.80p | 340964 |
24/03/2023 | 104.60p | 104.80p | 103.65p | 104.80p | 568424 |
23/03/2023 | 104.20p | 104.60p | 104.00p | 104.00p | 435707 |
22/03/2023 | 104.40p | 105.00p | 104.11p | 104.20p | 370559 |
21/03/2023 | 104.60p | 105.20p | 104.00p | 104.20p | 550504 |
20/03/2023 | 104.60p | 105.20p | 103.40p | 104.20p | 570314 |
17/03/2023 | 104.60p | 104.60p | 104.20p | 104.60p | 748768 |
16/03/2023 | 105.60p | 105.60p | 103.92p | 104.40p | 829615 |
15/03/2023 | 104.80p | 105.00p | 103.40p | 104.80p | 1274366 |
14/03/2023 | 104.80p | 105.20p | 104.20p | 105.00p | 746695 |
13/03/2023 | 105.00p | 105.20p | 103.80p | 103.80p | 652346 |
10/03/2023 | 105.00p | 106.00p | 104.40p | 104.60p | 1458819 |
09/03/2023 | 106.00p | 106.80p | 105.40p | 105.40p | 705572 |
08/03/2023 | 106.40p | 107.00p | 106.14p | 106.40p | 403595 |
07/03/2023 | 107.00p | 107.80p | 106.20p | 106.20p | 592854 |
06/03/2023 | 106.80p | 107.80p | 106.80p | 107.00p | 670478 |
03/03/2023 | 107.60p | 107.74p | 106.80p | 106.80p | 1014225 |
02/03/2023 | 107.60p | 108.26p | 107.00p | 107.40p | 859092 |
01/03/2023 | 108.00p | 108.00p | 106.80p | 107.00p | 800641 |
28/02/2023 | 107.80p | 108.00p | 107.60p | 108.00p | 1652315 |
27/02/2023 | 108.20p | 108.60p | 107.80p | 107.80p | 416027 |
24/02/2023 | 108.40p | 109.40p | 107.80p | 107.80p | 414099 |
23/02/2023 | 108.20p | 109.20p | 108.00p | 108.20p | 715876 |
22/02/2023 | 108.40p | 109.20p | 108.00p | 108.20p | 817919 |
21/02/2023 | 109.80p | 110.40p | 108.40p | 108.40p | 639828 |
20/02/2023 | 110.00p | 110.60p | 109.20p | 109.80p | 379813 |
17/02/2023 | 109.80p | 110.40p | 109.00p | 109.00p | 854102 |
16/02/2023 | 110.40p | 110.60p | 109.80p | 110.20p | 728292 |
15/02/2023 | 111.60p | 111.80p | 111.00p | 111.40p | 429599 |
14/02/2023 | 112.00p | 112.08p | 110.80p | 111.20p | 1324158 |
13/02/2023 | 111.60p | 111.80p | 110.15p | 111.40p | 560249 |
10/02/2023 | 109.40p | 110.99p | 109.40p | 110.40p | 1865796 |
09/02/2023 | 110.80p | 111.40p | 108.80p | 110.00p | 703925 |
08/02/2023 | 109.80p | 110.80p | 109.00p | 109.40p | 1648103 |
07/02/2023 | 110.00p | 111.00p | 108.80p | 109.60p | 885557 |
06/02/2023 | 110.60p | 111.80p | 109.40p | 109.80p | 404337 |
03/02/2023 | 111.00p | 112.00p | 110.63p | 111.20p | 740976 |
02/02/2023 | 110.80p | 112.20p | 110.00p | 111.00p | 1035205 |
01/02/2023 | 112.00p | 112.40p | 110.60p | 110.60p | 799820 |
31/01/2023 | 111.00p | 112.80p | 110.80p | 111.00p | 496311 |
30/01/2023 | 111.40p | 113.00p | 111.25p | 111.40p | 451566 |
27/01/2023 | 112.20p | 112.80p | 111.09p | 111.60p | 885510 |
26/01/2023 | 111.40p | 112.00p | 110.80p | 111.40p | 766737 |
25/01/2023 | 111.00p | 111.60p | 110.55p | 111.40p | 584230 |
24/01/2023 | 110.60p | 111.31p | 110.40p | 110.80p | 778029 |
23/01/2023 | 113.80p | 113.80p | 109.80p | 110.20p | 1618567 |
20/01/2023 | 111.60p | 112.20p | 109.70p | 111.00p | 484015 |
19/01/2023 | 110.00p | 112.20p | 110.00p | 110.80p | 758276 |
18/01/2023 | 112.20p | 113.00p | 110.60p | 112.20p | 1095233 |
17/01/2023 | 114.00p | 114.00p | 112.26p | 112.60p | 562142 |
16/01/2023 | 113.00p | 114.20p | 112.00p | 113.40p | 462382 |
13/01/2023 | 112.60p | 113.60p | 111.20p | 112.00p | 708768 |
12/01/2023 | 113.00p | 113.80p | 111.60p | 112.00p | 706966 |
11/01/2023 | 111.60p | 113.80p | 111.08p | 111.60p | 569396 |
10/01/2023 | 110.80p | 111.45p | 110.20p | 110.40p | 377329 |
09/01/2023 | 113.00p | 113.00p | 109.37p | 110.20p | 804385 |
06/01/2023 | 112.80p | 113.00p | 111.40p | 112.20p | 646428 |
05/01/2023 | 113.60p | 113.80p | 111.20p | 112.80p | 553067 |
04/01/2023 | 112.20p | 113.60p | 112.00p | 113.60p | 666698 |
03/01/2023 | 111.20p | 113.80p | 110.60p | 112.40p | 436183 |
30/12/2022 | 111.80p | 112.20p | 110.80p | 111.20p | 261726 |
29/12/2022 | 111.60p | 112.20p | 111.40p | 112.00p | 778086 |
28/12/2022 | 112.20p | 112.20p | 110.85p | 112.00p | 409950 |
23/12/2022 | 111.40p | 112.20p | 109.80p | 110.40p | 90640 |
22/12/2022 | 111.40p | 111.40p | 109.20p | 110.20p | 1281060 |
21/12/2022 | 110.20p | 112.20p | 109.60p | 111.40p | 789943 |
20/12/2022 | 109.40p | 110.72p | 109.00p | 110.00p | 261134 |
19/12/2022 | 108.40p | 110.00p | 108.00p | 110.00p | 483461 |
16/12/2022 | 109.40p | 109.60p | 108.20p | 108.20p | 1356395 |
15/12/2022 | 109.20p | 109.60p | 108.20p | 109.60p | 422196 |
14/12/2022 | 110.00p | 111.20p | 109.00p | 109.40p | 451577 |
13/12/2022 | 109.20p | 111.20p | 109.01p | 110.40p | 918123 |
12/12/2022 | 109.20p | 110.20p | 109.00p | 109.20p | 253583 |
09/12/2022 | 109.00p | 110.40p | 108.99p | 109.40p | 435077 |
08/12/2022 | 109.60p | 109.60p | 108.75p | 109.60p | 226993 |
07/12/2022 | 110.00p | 110.20p | 108.00p | 109.00p | 1492330 |
06/12/2022 | 110.00p | 110.60p | 109.20p | 109.60p | 498222 |
05/12/2022 | 110.40p | 111.00p | 109.94p | 110.80p | 914392 |
02/12/2022 | 112.20p | 114.08p | 110.40p | 110.60p | 634213 |
01/12/2022 | 114.40p | 114.40p | 110.54p | 111.00p | 777264 |
30/11/2022 | 112.00p | 114.40p | 111.40p | 111.40p | 698125 |
29/11/2022 | 112.20p | 113.40p | 111.09p | 111.40p | 360704 |
28/11/2022 | 114.00p | 114.00p | 111.80p | 111.80p | 539430 |
25/11/2022 | 114.40p | 115.40p | 113.08p | 113.60p | 576743 |
24/11/2022 | 114.20p | 115.60p | 113.60p | 114.00p | 1259835 |
23/11/2022 | 114.20p | 115.00p | 113.60p | 113.60p | 306031 |
22/11/2022 | 115.80p | 115.80p | 114.20p | 114.20p | 591031 |
21/11/2022 | 112.00p | 116.00p | 112.00p | 115.80p | 1261867 |
18/11/2022 | 110.80p | 111.80p | 109.45p | 111.00p | 2095257 |
17/11/2022 | 105.20p | 110.80p | 104.84p | 109.60p | 2298011 |
16/11/2022 | 107.40p | 108.60p | 105.20p | 107.00p | 803782 |
15/11/2022 | 108.00p | 108.00p | 106.60p | 107.60p | 607745 |
14/11/2022 | 108.80p | 108.80p | 106.00p | 108.00p | 902529 |
11/11/2022 | 107.40p | 110.20p | 106.41p | 108.80p | 1100761 |
10/11/2022 | 104.00p | 107.32p | 104.00p | 107.20p | 2115543 |
09/11/2022 | 103.80p | 105.00p | 103.00p | 104.20p | 294381 |
08/11/2022 | 104.20p | 105.00p | 103.00p | 103.60p | 604944 |
07/11/2022 | 103.60p | 105.60p | 103.40p | 104.40p | 812702 |
04/11/2022 | 105.60p | 106.00p | 103.23p | 103.40p | 860113 |
03/11/2022 | 106.00p | 106.60p | 104.20p | 105.80p | 730563 |
02/11/2022 | 107.40p | 107.80p | 106.00p | 107.40p | 657419 |
01/11/2022 | 108.00p | 110.20p | 107.00p | 107.80p | 872646 |
31/10/2022 | 108.00p | 108.80p | 107.20p | 107.20p | 780513 |
28/10/2022 | 108.40p | 109.00p | 107.20p | 108.20p | 746987 |
27/10/2022 | 109.00p | 109.40p | 107.80p | 109.00p | 492904 |
26/10/2022 | 108.20p | 111.40p | 107.60p | 109.00p | 616557 |
25/10/2022 | 105.00p | 110.00p | 104.40p | 110.00p | 840806 |
24/10/2022 | 103.20p | 106.40p | 103.20p | 104.60p | 544113 |
21/10/2022 | 103.40p | 104.00p | 102.80p | 104.00p | 1712823 |
20/10/2022 | 102.60p | 103.80p | 101.80p | 103.40p | 2913625 |
19/10/2022 | 104.60p | 104.80p | 101.00p | 101.20p | 702052 |
18/10/2022 | 106.40p | 106.40p | 102.96p | 103.00p | 984080 |
17/10/2022 | 106.80p | 107.00p | 104.00p | 105.60p | 882170 |
14/10/2022 | 104.20p | 106.80p | 103.20p | 105.00p | 1354257 |
13/10/2022 | 100.00p | 104.00p | 100.00p | 103.20p | 3682086 |
12/10/2022 | 102.40p | 102.40p | 95.39p | 100.40p | 2846582 |
11/10/2022 | 102.00p | 103.00p | 99.00p | 100.20p | 2220223 |
*Close Price adjusted for both dividends and splits