Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 92.00p | 93.90p | 91.80p | 93.10p | 2900694 |
17/07/2023 | 95.25p | 95.25p | 92.33p | 92.60p | 1943535 |
14/07/2023 | 95.25p | 95.25p | 92.55p | 94.10p | 2433923 |
13/07/2023 | 95.25p | 95.25p | 92.50p | 93.40p | 3267443 |
12/07/2023 | 95.00p | 95.00p | 91.86p | 93.75p | 9652418 |
11/07/2023 | 92.00p | 92.95p | 91.70p | 92.50p | 2196939 |
10/07/2023 | 90.65p | 93.20p | 90.65p | 91.70p | 2359150 |
07/07/2023 | 92.60p | 93.25p | 91.72p | 92.20p | 1994471 |
06/07/2023 | 95.25p | 96.50p | 91.70p | 92.50p | 3068933 |
05/07/2023 | 98.25p | 98.25p | 96.30p | 97.65p | 1898283 |
04/07/2023 | 92.00p | 98.15p | 92.00p | 98.15p | 1785017 |
03/07/2023 | 98.00p | 98.00p | 95.16p | 96.15p | 1333582 |
30/06/2023 | 94.00p | 96.30p | 94.00p | 95.45p | 1972256 |
29/06/2023 | 93.00p | 95.95p | 93.00p | 94.50p | 3618613 |
28/06/2023 | 93.00p | 96.35p | 93.00p | 95.85p | 2626817 |
27/06/2023 | 93.00p | 95.15p | 92.70p | 93.85p | 3443390 |
26/06/2023 | 90.50p | 93.20p | 90.50p | 92.75p | 5214557 |
23/06/2023 | 95.65p | 96.15p | 91.40p | 91.45p | 3411586 |
22/06/2023 | 96.80p | 97.42p | 95.30p | 95.90p | 3755116 |
21/06/2023 | 96.50p | 98.30p | 94.80p | 96.80p | 3226767 |
20/06/2023 | 97.50p | 98.05p | 96.65p | 97.65p | 3004337 |
19/06/2023 | 99.85p | 99.85p | 97.75p | 98.05p | 2671867 |
16/06/2023 | 99.20p | 100.40p | 98.85p | 100.30p | 7990062 |
15/06/2023 | 99.50p | 101.60p | 98.30p | 99.25p | 4519317 |
14/06/2023 | 100.50p | 101.00p | 99.20p | 99.30p | 2697508 |
13/06/2023 | 102.50p | 102.50p | 99.35p | 99.35p | 2728552 |
12/06/2023 | 101.50p | 102.30p | 100.90p | 102.00p | 1175707 |
09/06/2023 | 101.80p | 102.40p | 101.20p | 101.60p | 1759637 |
08/06/2023 | 103.30p | 103.41p | 101.70p | 102.00p | 1567180 |
07/06/2023 | 102.90p | 103.70p | 102.30p | 102.40p | 1948175 |
06/06/2023 | 104.00p | 104.00p | 102.40p | 103.60p | 1351320 |
05/06/2023 | 103.00p | 105.00p | 102.20p | 103.10p | 2019032 |
02/06/2023 | 100.60p | 103.00p | 100.50p | 103.00p | 2991999 |
01/06/2023 | 104.60p | 104.60p | 98.55p | 100.50p | 2406738 |
31/05/2023 | 99.65p | 100.10p | 99.00p | 99.70p | 4093791 |
30/05/2023 | 100.50p | 101.95p | 99.30p | 99.40p | 4120470 |
26/05/2023 | 100.40p | 101.90p | 99.80p | 100.10p | 1829061 |
25/05/2023 | 102.80p | 103.22p | 100.00p | 100.00p | 3805872 |
24/05/2023 | 104.40p | 105.20p | 100.23p | 102.80p | 6117734 |
23/05/2023 | 105.40p | 107.30p | 104.87p | 104.90p | 2740673 |
22/05/2023 | 105.70p | 106.40p | 104.80p | 106.00p | 2453758 |
19/05/2023 | 107.00p | 107.00p | 104.80p | 105.60p | 1749907 |
18/05/2023 | 108.00p | 108.00p | 104.70p | 105.10p | 2478891 |
17/05/2023 | 106.50p | 106.90p | 105.40p | 106.80p | 3283209 |
16/05/2023 | 108.00p | 108.00p | 105.80p | 107.00p | 3237505 |
15/05/2023 | 107.00p | 107.00p | 103.80p | 106.40p | 3131625 |
12/05/2023 | 108.00p | 108.00p | 103.90p | 104.20p | 1340485 |
11/05/2023 | 105.80p | 106.10p | 104.50p | 104.80p | 1671692 |
10/05/2023 | 104.60p | 105.70p | 104.23p | 105.00p | 2484670 |
09/05/2023 | 108.00p | 108.00p | 103.50p | 104.20p | 3228612 |
05/05/2023 | 106.40p | 107.80p | 105.70p | 106.50p | 2228330 |
04/05/2023 | 105.50p | 106.00p | 104.40p | 105.90p | 1725742 |
03/05/2023 | 105.20p | 106.50p | 104.30p | 105.70p | 1570171 |
02/05/2023 | 106.10p | 106.85p | 104.95p | 105.50p | 3550849 |
28/04/2023 | 104.80p | 106.50p | 103.00p | 106.50p | 3956491 |
27/04/2023 | 102.40p | 104.70p | 102.40p | 104.30p | 1756176 |
26/04/2023 | 104.40p | 104.90p | 102.68p | 103.60p | 4349365 |
25/04/2023 | 104.30p | 105.90p | 103.10p | 103.80p | 2296601 |
24/04/2023 | 104.90p | 106.10p | 103.90p | 104.40p | 2218774 |
21/04/2023 | 106.00p | 106.00p | 104.60p | 105.00p | 2721089 |
20/04/2023 | 108.50p | 108.50p | 104.90p | 105.20p | 4024667 |
19/04/2023 | 105.30p | 105.79p | 103.30p | 105.60p | 3172016 |
18/04/2023 | 108.00p | 108.00p | 105.60p | 105.60p | 2073310 |
17/04/2023 | 106.70p | 107.40p | 106.10p | 106.70p | 2078046 |
14/04/2023 | 106.40p | 108.20p | 103.90p | 106.30p | 2482809 |
13/04/2023 | 106.80p | 107.20p | 105.90p | 106.20p | 1643477 |
12/04/2023 | 106.50p | 108.30p | 105.50p | 106.80p | 2800167 |
11/04/2023 | 103.90p | 106.30p | 103.90p | 105.60p | 3268253 |
06/04/2023 | 101.00p | 104.80p | 99.75p | 104.60p | 2699919 |
05/04/2023 | 101.50p | 101.50p | 100.10p | 100.70p | 3040506 |
04/04/2023 | 101.30p | 102.50p | 100.90p | 101.30p | 3249544 |
03/04/2023 | 101.90p | 102.40p | 100.57p | 100.90p | 4508531 |
31/03/2023 | 101.20p | 102.30p | 100.60p | 101.20p | 5315313 |
30/03/2023 | 101.30p | 103.00p | 99.55p | 101.20p | 4937076 |
29/03/2023 | 103.00p | 103.00p | 99.15p | 102.60p | 4095977 |
28/03/2023 | 101.30p | 101.90p | 99.00p | 100.50p | 4023900 |
27/03/2023 | 101.30p | 101.80p | 100.49p | 100.80p | 3031296 |
24/03/2023 | 106.40p | 106.40p | 100.10p | 100.40p | 4630101 |
23/03/2023 | 101.90p | 103.00p | 101.30p | 102.20p | 2380302 |
22/03/2023 | 104.20p | 104.97p | 102.20p | 102.40p | 2341871 |
21/03/2023 | 105.30p | 105.40p | 104.30p | 104.40p | 2970073 |
20/03/2023 | 103.70p | 105.10p | 102.50p | 104.30p | 3345123 |
17/03/2023 | 104.50p | 106.20p | 102.90p | 104.60p | 13281663 |
16/03/2023 | 106.10p | 106.90p | 103.80p | 104.80p | 5331632 |
15/03/2023 | 104.70p | 107.30p | 104.70p | 106.30p | 9784142 |
14/03/2023 | 101.60p | 106.10p | 101.60p | 106.00p | 6363013 |
13/03/2023 | 101.40p | 103.20p | 98.65p | 103.00p | 13498179 |
10/03/2023 | 102.70p | 102.70p | 99.50p | 101.00p | 5497729 |
09/03/2023 | 104.00p | 104.80p | 101.10p | 102.00p | 10898128 |
08/03/2023 | 104.90p | 104.90p | 102.50p | 103.90p | 25868940 |
07/03/2023 | 107.00p | 108.60p | 104.80p | 104.80p | 5202153 |
06/03/2023 | 106.10p | 107.00p | 105.15p | 107.00p | 3091512 |
03/03/2023 | 105.70p | 107.00p | 105.60p | 105.60p | 3574261 |
02/03/2023 | 105.70p | 107.48p | 105.70p | 106.00p | 15496521 |
01/03/2023 | 108.80p | 109.00p | 106.40p | 106.40p | 4893022 |
28/02/2023 | 110.00p | 110.00p | 108.00p | 108.30p | 4721744 |
27/02/2023 | 107.20p | 109.20p | 107.20p | 108.80p | 3230843 |
24/02/2023 | 109.00p | 110.20p | 107.50p | 108.00p | 4425862 |
23/02/2023 | 109.00p | 110.20p | 107.90p | 108.50p | 4988201 |
22/02/2023 | 109.20p | 111.90p | 106.37p | 108.90p | 8998546 |
21/02/2023 | 109.00p | 109.80p | 108.00p | 108.80p | 6445147 |
20/02/2023 | 109.00p | 109.70p | 108.48p | 109.00p | 3371642 |
17/02/2023 | 108.50p | 110.30p | 107.08p | 108.70p | 3798134 |
16/02/2023 | 110.50p | 111.80p | 109.89p | 110.10p | 2169840 |
15/02/2023 | 110.60p | 110.80p | 109.15p | 109.90p | 2290372 |
14/02/2023 | 111.50p | 112.80p | 110.30p | 110.40p | 1782787 |
13/02/2023 | 110.30p | 111.60p | 109.80p | 111.50p | 3014803 |
10/02/2023 | 111.00p | 111.00p | 109.65p | 110.50p | 2758591 |
09/02/2023 | 113.20p | 113.70p | 110.20p | 110.90p | 2848340 |
08/02/2023 | 112.00p | 113.42p | 112.00p | 112.60p | 5836022 |
07/02/2023 | 114.00p | 114.90p | 110.62p | 111.60p | 3563165 |
06/02/2023 | 115.90p | 115.90p | 111.88p | 114.30p | 2112252 |
03/02/2023 | 115.30p | 116.90p | 113.80p | 115.00p | 2925418 |
02/02/2023 | 110.50p | 117.00p | 110.50p | 117.00p | 5461418 |
01/02/2023 | 112.00p | 113.30p | 111.00p | 111.20p | 2529877 |
31/01/2023 | 113.50p | 114.50p | 111.90p | 112.10p | 5390056 |
30/01/2023 | 111.90p | 114.60p | 111.90p | 114.60p | 1586996 |
27/01/2023 | 115.00p | 115.00p | 112.50p | 114.10p | 1907131 |
26/01/2023 | 113.00p | 114.10p | 112.30p | 112.30p | 4110163 |
25/01/2023 | 112.50p | 113.20p | 111.90p | 112.60p | 3327825 |
24/01/2023 | 113.00p | 115.00p | 111.90p | 112.00p | 6176489 |
23/01/2023 | 112.70p | 114.00p | 112.06p | 113.80p | 2019571 |
20/01/2023 | 109.50p | 112.60p | 109.50p | 112.00p | 2735289 |
19/01/2023 | 113.10p | 113.10p | 109.60p | 110.20p | 10022711 |
18/01/2023 | 114.10p | 114.77p | 112.60p | 112.70p | 2641916 |
17/01/2023 | 113.80p | 115.20p | 113.30p | 114.10p | 2265998 |
16/01/2023 | 113.50p | 115.70p | 113.20p | 115.00p | 2923130 |
13/01/2023 | 113.00p | 115.50p | 113.00p | 113.60p | 1969908 |
12/01/2023 | 114.80p | 116.00p | 113.30p | 115.00p | 2963699 |
11/01/2023 | 112.40p | 117.00p | 112.40p | 116.20p | 3145858 |
10/01/2023 | 114.80p | 115.00p | 113.40p | 113.40p | 2307044 |
09/01/2023 | 113.30p | 114.65p | 111.60p | 114.50p | 2934033 |
06/01/2023 | 114.80p | 114.80p | 111.00p | 112.30p | 2055650 |
05/01/2023 | 114.70p | 114.70p | 111.90p | 111.90p | 2287998 |
04/01/2023 | 112.20p | 114.40p | 111.60p | 113.30p | 7875628 |
03/01/2023 | 110.00p | 113.90p | 110.00p | 112.60p | 3044683 |
30/12/2022 | 111.10p | 111.90p | 110.41p | 110.80p | 763018 |
29/12/2022 | 109.90p | 112.00p | 108.40p | 111.00p | 3010095 |
28/12/2022 | 110.00p | 111.50p | 109.10p | 109.60p | 1828261 |
23/12/2022 | 110.80p | 110.80p | 107.90p | 110.10p | 814978 |
22/12/2022 | 110.60p | 110.60p | 107.90p | 108.70p | 1878479 |
21/12/2022 | 108.50p | 110.00p | 108.10p | 109.60p | 1954477 |
20/12/2022 | 107.90p | 108.70p | 105.98p | 108.10p | 6781133 |
19/12/2022 | 110.50p | 110.50p | 107.25p | 109.10p | 1443190 |
16/12/2022 | 113.80p | 113.80p | 107.20p | 108.40p | 8450893 |
15/12/2022 | 112.60p | 114.50p | 112.10p | 113.20p | 3458686 |
14/12/2022 | 111.60p | 113.80p | 111.05p | 113.20p | 2436358 |
13/12/2022 | 112.80p | 114.40p | 108.40p | 111.70p | 3854719 |
12/12/2022 | 113.00p | 113.00p | 108.50p | 109.80p | 2425272 |
09/12/2022 | 110.20p | 111.50p | 109.10p | 110.90p | 5218244 |
08/12/2022 | 115.00p | 115.00p | 110.30p | 110.30p | 3212986 |
07/12/2022 | 111.80p | 114.00p | 111.80p | 112.50p | 2755535 |
06/12/2022 | 115.20p | 115.20p | 113.10p | 113.40p | 1991932 |
05/12/2022 | 115.00p | 115.00p | 111.90p | 114.30p | 2497543 |
02/12/2022 | 111.10p | 113.60p | 110.80p | 112.70p | 5639904 |
01/12/2022 | 113.30p | 114.10p | 110.20p | 110.60p | 6242703 |
30/11/2022 | 115.70p | 115.70p | 111.30p | 111.30p | 7355932 |
29/11/2022 | 113.90p | 115.50p | 112.80p | 113.50p | 2778370 |
28/11/2022 | 117.40p | 117.40p | 113.60p | 114.00p | 2007994 |
25/11/2022 | 118.00p | 118.00p | 114.40p | 116.00p | 2634827 |
24/11/2022 | 115.80p | 118.40p | 115.80p | 117.20p | 3639085 |
23/11/2022 | 117.30p | 118.10p | 115.30p | 116.60p | 3136946 |
22/11/2022 | 116.00p | 118.70p | 115.40p | 117.30p | 2750038 |
21/11/2022 | 116.30p | 119.40p | 115.90p | 119.40p | 4189452 |
18/11/2022 | 118.50p | 118.50p | 115.00p | 116.30p | 3058220 |
17/11/2022 | 116.00p | 117.70p | 114.30p | 115.80p | 3338643 |
16/11/2022 | 117.40p | 117.50p | 114.00p | 115.20p | 3066051 |
15/11/2022 | 115.70p | 119.40p | 115.70p | 117.00p | 3963256 |
14/11/2022 | 117.00p | 118.40p | 115.37p | 116.80p | 3287290 |
11/11/2022 | 118.00p | 122.50p | 117.70p | 117.70p | 7037499 |
10/11/2022 | 114.70p | 120.80p | 113.00p | 120.10p | 4295239 |
09/11/2022 | 113.90p | 115.00p | 111.30p | 114.30p | 2500249 |
08/11/2022 | 116.40p | 116.40p | 112.40p | 114.00p | 3091043 |
07/11/2022 | 114.00p | 114.80p | 112.60p | 113.90p | 2378440 |
04/11/2022 | 109.70p | 113.10p | 109.70p | 113.10p | 5557207 |
03/11/2022 | 112.00p | 112.98p | 109.50p | 111.20p | 4304017 |
02/11/2022 | 113.80p | 114.35p | 111.00p | 113.00p | 10018155 |
01/11/2022 | 114.00p | 115.10p | 111.60p | 113.60p | 4140834 |
31/10/2022 | 112.80p | 113.00p | 111.10p | 111.10p | 3531021 |
28/10/2022 | 110.70p | 113.51p | 110.70p | 112.80p | 3522890 |
27/10/2022 | 111.90p | 114.40p | 110.90p | 113.20p | 5106569 |
26/10/2022 | 109.00p | 113.76p | 109.00p | 111.80p | 4061780 |
25/10/2022 | 104.00p | 112.47p | 104.00p | 112.20p | 5600322 |
24/10/2022 | 104.30p | 107.00p | 104.30p | 106.60p | 6882888 |
21/10/2022 | 103.00p | 105.30p | 102.60p | 103.80p | 4493798 |
20/10/2022 | 100.00p | 104.23p | 100.00p | 104.10p | 4623154 |
19/10/2022 | 105.00p | 105.00p | 101.10p | 102.40p | 3331888 |
18/10/2022 | 105.20p | 105.83p | 103.70p | 103.80p | 15909505 |
17/10/2022 | 102.80p | 105.00p | 100.77p | 104.60p | 4217112 |
14/10/2022 | 103.00p | 103.00p | 100.10p | 101.40p | 10292039 |
13/10/2022 | 99.00p | 102.15p | 95.75p | 98.85p | 10808463 |
12/10/2022 | 102.60p | 102.78p | 98.35p | 98.70p | 8241407 |
11/10/2022 | 106.00p | 106.00p | 100.30p | 101.00p | 8491969 |
10/10/2022 | 104.40p | 105.50p | 103.10p | 103.40p | 3359246 |
07/10/2022 | 108.00p | 108.00p | 105.20p | 105.80p | 5478639 |
06/10/2022 | 106.50p | 107.10p | 105.40p | 106.00p | 6771693 |
05/10/2022 | 113.10p | 113.40p | 105.20p | 106.30p | 5149518 |
04/10/2022 | 113.50p | 114.00p | 111.20p | 111.20p | 6861239 |
03/10/2022 | 111.20p | 113.70p | 110.60p | 112.20p | 7908552 |
30/09/2022 | 108.00p | 114.60p | 107.50p | 113.40p | 9758320 |
*Close Price adjusted for both dividends and splits