Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 105.00p | 106.00p | 104.14p | 105.00p | 70328 |
19/07/2023 | 104.00p | 105.50p | 103.50p | 105.00p | 349667 |
18/07/2023 | 106.00p | 106.00p | 102.60p | 104.00p | 239906 |
17/07/2023 | 106.50p | 106.95p | 105.00p | 106.00p | 67904 |
14/07/2023 | 106.50p | 107.10p | 105.21p | 106.50p | 7915 |
13/07/2023 | 108.00p | 108.00p | 105.00p | 106.50p | 175506 |
12/07/2023 | 108.00p | 108.48p | 107.22p | 108.00p | 49660 |
11/07/2023 | 109.50p | 109.50p | 107.00p | 108.00p | 155960 |
10/07/2023 | 113.00p | 113.70p | 109.00p | 109.50p | 185320 |
07/07/2023 | 115.00p | 115.00p | 112.00p | 113.00p | 60854 |
06/07/2023 | 119.00p | 119.24p | 114.02p | 115.00p | 157872 |
05/07/2023 | 117.00p | 121.64p | 116.00p | 119.00p | 1983313 |
04/07/2023 | 117.00p | 118.00p | 116.00p | 117.00p | 55909 |
03/07/2023 | 117.00p | 117.51p | 116.00p | 117.00p | 473504 |
30/06/2023 | 117.00p | 117.56p | 116.00p | 117.00p | 642858 |
29/06/2023 | 117.00p | 118.00p | 116.94p | 117.00p | 146384 |
28/06/2023 | 117.00p | 117.74p | 116.33p | 117.00p | 250613 |
27/06/2023 | 119.00p | 119.22p | 116.51p | 117.00p | 612244 |
26/06/2023 | 118.00p | 119.00p | 117.74p | 118.50p | 1062413 |
23/06/2023 | 117.00p | 119.76p | 116.39p | 118.00p | 292488 |
22/06/2023 | 118.00p | 118.62p | 116.05p | 117.00p | 267341 |
21/06/2023 | 114.00p | 118.98p | 113.55p | 118.00p | 1305417 |
20/06/2023 | 109.50p | 114.93p | 109.30p | 114.00p | 589296 |
19/06/2023 | 109.50p | 111.00p | 107.22p | 109.50p | 232026 |
16/06/2023 | 107.50p | 111.00p | 106.17p | 110.00p | 198400 |
15/06/2023 | 105.00p | 108.50p | 105.00p | 107.50p | 233081 |
14/06/2023 | 104.00p | 106.00p | 104.00p | 105.00p | 390831 |
13/06/2023 | 103.50p | 107.00p | 102.55p | 104.00p | 421438 |
12/06/2023 | 102.50p | 103.00p | 101.90p | 102.50p | 2567656 |
09/06/2023 | 102.00p | 103.00p | 101.00p | 102.00p | 121949 |
08/06/2023 | 104.00p | 104.32p | 101.00p | 102.00p | 186174 |
07/06/2023 | 106.00p | 106.00p | 103.24p | 104.00p | 188740 |
06/06/2023 | 102.50p | 112.49p | 102.50p | 105.00p | 1212039 |
05/06/2023 | 92.00p | 97.92p | 92.00p | 97.50p | 170680 |
02/06/2023 | 92.00p | 92.50p | 92.00p | 92.00p | 7457 |
01/06/2023 | 92.00p | 92.50p | 91.64p | 92.00p | 163031 |
31/05/2023 | 92.00p | 92.50p | 91.76p | 92.00p | 31353 |
30/05/2023 | 92.00p | 93.00p | 91.64p | 92.00p | 64331 |
26/05/2023 | 92.00p | 92.65p | 91.70p | 92.00p | 52349 |
25/05/2023 | 92.00p | 93.00p | 91.35p | 92.00p | 28309 |
24/05/2023 | 92.50p | 92.66p | 91.15p | 92.00p | 52194 |
23/05/2023 | 91.50p | 93.85p | 91.35p | 92.50p | 53861 |
22/05/2023 | 92.00p | 92.18p | 91.23p | 91.50p | 954222 |
19/05/2023 | 92.00p | 92.30p | 91.72p | 92.00p | 37943 |
18/05/2023 | 92.00p | 92.90p | 91.00p | 92.00p | 19597 |
17/05/2023 | 92.50p | 93.40p | 91.00p | 92.00p | 96011 |
16/05/2023 | 91.00p | 92.00p | 90.45p | 91.00p | 185032 |
15/05/2023 | 93.00p | 93.00p | 90.00p | 91.00p | 107218 |
12/05/2023 | 93.00p | 93.65p | 92.00p | 93.00p | 90100 |
11/05/2023 | 93.00p | 93.76p | 92.15p | 93.00p | 61182 |
10/05/2023 | 93.00p | 93.59p | 92.15p | 93.00p | 107379 |
09/05/2023 | 93.00p | 93.75p | 92.15p | 93.00p | 118713 |
05/05/2023 | 93.00p | 93.76p | 92.00p | 93.00p | 88757 |
04/05/2023 | 93.00p | 93.76p | 92.11p | 93.00p | 90816 |
03/05/2023 | 95.00p | 95.00p | 92.00p | 93.00p | 873167 |
02/05/2023 | 95.00p | 95.00p | 93.48p | 95.00p | 148117 |
28/04/2023 | 95.00p | 95.90p | 93.00p | 95.00p | 30327 |
27/04/2023 | 96.50p | 96.50p | 94.00p | 95.00p | 1540337 |
26/04/2023 | 98.00p | 98.00p | 96.00p | 96.50p | 114761 |
25/04/2023 | 97.50p | 98.00p | 96.51p | 98.00p | 18641 |
24/04/2023 | 98.00p | 98.00p | 96.40p | 97.50p | 64625 |
21/04/2023 | 98.00p | 98.22p | 96.00p | 98.00p | 38467 |
20/04/2023 | 98.00p | 98.00p | 96.28p | 98.00p | 80466 |
19/04/2023 | 98.00p | 98.00p | 96.52p | 98.00p | 933769 |
18/04/2023 | 98.00p | 98.01p | 96.55p | 98.00p | 418001 |
17/04/2023 | 98.00p | 98.30p | 96.52p | 98.00p | 38474 |
14/04/2023 | 98.00p | 98.00p | 96.60p | 98.00p | 613774 |
13/04/2023 | 98.00p | 99.40p | 96.00p | 98.00p | 58625 |
12/04/2023 | 98.00p | 98.64p | 96.15p | 98.00p | 44623 |
11/04/2023 | 96.50p | 98.89p | 96.13p | 98.00p | 45933 |
06/04/2023 | 97.50p | 97.50p | 95.16p | 96.50p | 151662 |
05/04/2023 | 97.50p | 98.68p | 96.55p | 97.50p | 400947 |
04/04/2023 | 99.00p | 99.00p | 95.00p | 97.50p | 130794 |
03/04/2023 | 99.00p | 101.00p | 97.04p | 99.00p | 35232 |
31/03/2023 | 99.00p | 99.00p | 97.28p | 99.00p | 186677 |
30/03/2023 | 99.50p | 99.50p | 97.00p | 99.00p | 172532 |
29/03/2023 | 98.50p | 100.53p | 97.86p | 99.50p | 169169 |
28/03/2023 | 98.50p | 98.50p | 97.03p | 98.50p | 769035 |
27/03/2023 | 98.50p | 99.50p | 97.03p | 98.50p | 92973 |
24/03/2023 | 101.50p | 101.50p | 97.00p | 98.50p | 348674 |
23/03/2023 | 101.50p | 102.28p | 100.00p | 101.50p | 73914 |
22/03/2023 | 101.50p | 102.70p | 100.52p | 101.50p | 143828 |
21/03/2023 | 99.50p | 103.00p | 99.35p | 101.50p | 683133 |
20/03/2023 | 102.50p | 103.48p | 97.28p | 99.50p | 244960 |
17/03/2023 | 102.50p | 104.00p | 101.00p | 102.50p | 123832 |
16/03/2023 | 100.00p | 102.88p | 99.00p | 102.50p | 214334 |
15/03/2023 | 100.00p | 101.00p | 98.00p | 100.00p | 84885 |
14/03/2023 | 101.00p | 101.56p | 98.00p | 99.50p | 166950 |
13/03/2023 | 103.50p | 105.00p | 100.15p | 101.00p | 155085 |
10/03/2023 | 104.00p | 105.00p | 102.00p | 103.50p | 816310 |
09/03/2023 | 105.00p | 105.00p | 103.21p | 104.50p | 25234 |
08/03/2023 | 105.00p | 106.00p | 103.91p | 105.00p | 44308 |
07/03/2023 | 105.00p | 106.70p | 103.25p | 105.00p | 28628 |
06/03/2023 | 106.00p | 107.00p | 103.77p | 105.00p | 363612 |
03/03/2023 | 106.00p | 107.00p | 104.00p | 106.00p | 151655 |
02/03/2023 | 103.00p | 107.37p | 103.00p | 106.00p | 15756 |
01/03/2023 | 103.00p | 103.98p | 102.98p | 103.00p | 30934 |
28/02/2023 | 105.00p | 105.00p | 102.03p | 103.00p | 1074778 |
27/02/2023 | 106.00p | 106.00p | 105.00p | 105.00p | 113596 |
24/02/2023 | 108.00p | 109.00p | 105.00p | 106.00p | 216973 |
23/02/2023 | 106.00p | 109.00p | 106.00p | 108.00p | 110207 |
22/02/2023 | 106.50p | 106.50p | 105.00p | 106.00p | 97853 |
21/02/2023 | 106.50p | 106.75p | 105.00p | 106.50p | 14333 |
20/02/2023 | 106.50p | 106.75p | 105.57p | 106.50p | 13447 |
17/02/2023 | 106.50p | 106.80p | 105.36p | 106.50p | 40612 |
16/02/2023 | 106.50p | 107.00p | 105.36p | 106.50p | 33230 |
15/02/2023 | 107.00p | 107.64p | 105.00p | 106.50p | 939197 |
14/02/2023 | 110.00p | 110.00p | 107.00p | 108.00p | 159122 |
13/02/2023 | 110.00p | 110.90p | 108.50p | 110.00p | 6622007 |
10/02/2023 | 110.00p | 110.00p | 108.00p | 109.00p | 106754 |
09/02/2023 | 105.50p | 112.00p | 104.00p | 109.50p | 1141643 |
08/02/2023 | 104.00p | 104.40p | 103.58p | 104.00p | 2190984 |
07/02/2023 | 104.00p | 104.50p | 103.28p | 104.00p | 253212 |
06/02/2023 | 104.00p | 104.00p | 103.25p | 104.00p | 294017 |
03/02/2023 | 104.00p | 104.50p | 103.66p | 104.00p | 13032 |
02/02/2023 | 104.00p | 104.00p | 103.26p | 104.00p | 119768 |
01/02/2023 | 104.00p | 105.00p | 103.00p | 104.00p | 84257 |
31/01/2023 | 104.00p | 104.21p | 103.22p | 104.00p | 470546 |
30/01/2023 | 104.00p | 104.10p | 103.20p | 104.00p | 67115 |
27/01/2023 | 104.00p | 105.00p | 103.00p | 104.00p | 128830 |
26/01/2023 | 104.00p | 104.90p | 104.00p | 104.00p | 165141 |
25/01/2023 | 103.50p | 105.00p | 103.50p | 103.50p | 149541 |
24/01/2023 | 103.50p | 104.66p | 103.50p | 103.50p | 11347 |
23/01/2023 | 103.50p | 105.00p | 103.00p | 103.50p | 156147 |
20/01/2023 | 103.00p | 105.00p | 103.00p | 103.50p | 11998 |
19/01/2023 | 102.00p | 104.85p | 102.00p | 103.00p | 51385 |
18/01/2023 | 105.00p | 105.00p | 101.11p | 102.00p | 140145 |
17/01/2023 | 105.00p | 105.00p | 103.25p | 105.00p | 63925 |
16/01/2023 | 105.00p | 107.00p | 100.00p | 105.00p | 917613 |
13/01/2023 | 105.50p | 105.77p | 103.40p | 105.00p | 98836 |
12/01/2023 | 104.50p | 105.50p | 104.00p | 105.50p | 14279 |
11/01/2023 | 106.50p | 107.00p | 103.00p | 104.50p | 152142 |
10/01/2023 | 107.50p | 108.00p | 105.10p | 106.50p | 1345692 |
09/01/2023 | 108.00p | 109.18p | 106.00p | 107.50p | 799818 |
06/01/2023 | 108.00p | 108.00p | 106.00p | 108.00p | 117254 |
05/01/2023 | 105.50p | 110.00p | 105.30p | 108.00p | 246945 |
04/01/2023 | 105.50p | 105.50p | 104.15p | 105.50p | 21781 |
03/01/2023 | 107.50p | 107.50p | 104.20p | 105.50p | 234023 |
30/12/2022 | 107.50p | 108.80p | 105.56p | 107.50p | 16581 |
29/12/2022 | 109.50p | 109.50p | 105.10p | 107.50p | 47521 |
28/12/2022 | 110.50p | 113.00p | 108.80p | 110.50p | 54524 |
23/12/2022 | 107.00p | 114.00p | 107.00p | 110.50p | 338979 |
22/12/2022 | 102.50p | 108.00p | 101.63p | 106.50p | 167145 |
21/12/2022 | 102.50p | 105.00p | 100.50p | 102.50p | 90848 |
20/12/2022 | 104.00p | 105.12p | 100.67p | 102.50p | 132201 |
19/12/2022 | 96.50p | 105.38p | 96.50p | 104.00p | 444049 |
16/12/2022 | 97.50p | 97.88p | 95.00p | 96.50p | 257995 |
15/12/2022 | 101.00p | 101.10p | 97.00p | 98.00p | 113481 |
14/12/2022 | 101.00p | 101.50p | 100.10p | 101.00p | 41648 |
13/12/2022 | 101.00p | 101.80p | 100.10p | 101.00p | 245900 |
12/12/2022 | 104.50p | 104.50p | 100.00p | 101.00p | 569120 |
09/12/2022 | 103.00p | 106.40p | 103.00p | 104.50p | 982392 |
08/12/2022 | 103.00p | 103.80p | 103.00p | 103.00p | 238886 |
07/12/2022 | 101.00p | 103.98p | 100.70p | 103.00p | 1007252 |
06/12/2022 | 92.50p | 103.00p | 92.50p | 101.00p | 1229305 |
05/12/2022 | 90.50p | 92.89p | 90.00p | 90.50p | 155149 |
02/12/2022 | 90.50p | 92.44p | 90.50p | 90.50p | 36074 |
01/12/2022 | 90.50p | 91.49p | 90.00p | 90.50p | 33072 |
30/11/2022 | 90.50p | 91.49p | 90.50p | 90.50p | 22208 |
29/11/2022 | 90.50p | 91.49p | 90.50p | 90.50p | 5921 |
28/11/2022 | 90.50p | 91.49p | 90.50p | 90.50p | 13738 |
25/11/2022 | 90.50p | 93.00p | 90.12p | 90.50p | 39910 |
24/11/2022 | 90.00p | 91.75p | 88.60p | 90.50p | 56286 |
23/11/2022 | 88.50p | 91.56p | 88.00p | 90.00p | 139138 |
22/11/2022 | 88.00p | 89.00p | 88.00p | 88.00p | 7761 |
21/11/2022 | 88.00p | 89.00p | 88.00p | 88.00p | 93404 |
18/11/2022 | 90.50p | 90.50p | 87.00p | 88.00p | 253260 |
17/11/2022 | 90.50p | 92.00p | 89.00p | 90.50p | 90282 |
16/11/2022 | 89.00p | 91.94p | 89.00p | 90.50p | 42042 |
15/11/2022 | 88.50p | 91.00p | 88.47p | 89.00p | 9457 |
14/11/2022 | 87.00p | 90.00p | 86.05p | 88.50p | 34587 |
11/11/2022 | 83.50p | 88.00p | 83.50p | 87.00p | 90954 |
10/11/2022 | 83.00p | 84.67p | 82.11p | 83.50p | 40637 |
09/11/2022 | 83.00p | 84.39p | 81.28p | 83.00p | 15887 |
08/11/2022 | 81.00p | 84.40p | 80.25p | 83.00p | 207118 |
07/11/2022 | 80.50p | 80.50p | 80.00p | 80.50p | 25891 |
04/11/2022 | 81.00p | 82.00p | 80.00p | 80.50p | 21408 |
03/11/2022 | 81.00p | 81.10p | 80.02p | 80.50p | 30152 |
02/11/2022 | 82.50p | 82.50p | 80.70p | 81.00p | 72292 |
01/11/2022 | 82.50p | 82.50p | 80.00p | 82.00p | 120482 |
31/10/2022 | 82.00p | 84.00p | 80.81p | 82.00p | 29305 |
28/10/2022 | 82.00p | 82.00p | 80.81p | 82.00p | 23511 |
27/10/2022 | 82.00p | 82.89p | 80.00p | 82.00p | 123593 |
26/10/2022 | 82.00p | 82.00p | 80.55p | 82.00p | 94669 |
25/10/2022 | 82.00p | 82.89p | 80.55p | 82.00p | 138666 |
24/10/2022 | 82.00p | 82.00p | 80.75p | 82.00p | 29670 |
21/10/2022 | 82.00p | 82.00p | 80.61p | 82.00p | 46297 |
20/10/2022 | 82.00p | 82.00p | 80.61p | 82.00p | 27953 |
19/10/2022 | 82.00p | 83.00p | 80.58p | 82.00p | 18144 |
18/10/2022 | 82.00p | 82.00p | 80.55p | 82.00p | 477762 |
17/10/2022 | 82.00p | 82.00p | 80.00p | 82.00p | 50460 |
14/10/2022 | 82.00p | 82.00p | 80.40p | 82.00p | 14346 |
13/10/2022 | 82.00p | 82.00p | 80.55p | 82.00p | 265533 |
12/10/2022 | 82.00p | 82.99p | 80.55p | 82.00p | 21998 |
11/10/2022 | 82.00p | 82.00p | 80.40p | 82.00p | 17826 |
10/10/2022 | 83.50p | 83.50p | 80.55p | 82.00p | 1716214 |
07/10/2022 | 83.50p | 83.50p | 82.15p | 83.50p | 52097 |
06/10/2022 | 83.50p | 83.50p | 82.50p | 83.50p | 98644 |
05/10/2022 | 83.00p | 83.12p | 82.00p | 82.00p | 194812 |
04/10/2022 | 83.00p | 85.00p | 82.00p | 82.00p | 846836 |
*Close Price adjusted for both dividends and splits