Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 128.00p | 129.00p | 127.56p | 128.50p | 13634 |
19/07/2023 | 128.00p | 130.00p | 127.50p | 129.00p | 37990 |
18/07/2023 | 128.00p | 129.30p | 128.00p | 129.00p | 33433 |
17/07/2023 | 128.00p | 130.00p | 128.00p | 130.00p | 17429 |
14/07/2023 | 128.50p | 131.25p | 128.50p | 131.25p | 37744 |
13/07/2023 | 128.50p | 131.30p | 128.50p | 128.50p | 46772 |
12/07/2023 | 127.50p | 129.85p | 128.55p | 129.25p | 2647 |
11/07/2023 | 127.50p | 129.94p | 128.56p | 129.50p | 5524 |
10/07/2023 | 127.50p | 130.93p | 128.00p | 130.25p | 29901 |
07/07/2023 | 127.50p | 132.50p | 127.50p | 130.00p | 5077 |
06/07/2023 | 127.00p | 130.00p | 127.00p | 130.00p | 4456 |
05/07/2023 | 129.50p | 129.50p | 127.58p | 128.75p | 21431 |
04/07/2023 | 129.50p | 129.50p | 127.58p | 128.75p | 13451 |
03/07/2023 | 127.00p | 128.75p | 127.00p | 128.75p | 4110 |
30/06/2023 | 126.00p | 129.50p | 125.14p | 128.75p | 5217 |
29/06/2023 | 126.00p | 128.24p | 124.50p | 127.25p | 12754 |
28/06/2023 | 125.00p | 125.76p | 124.56p | 125.50p | 4130 |
27/06/2023 | 125.00p | 125.00p | 124.00p | 124.25p | 16019 |
26/06/2023 | 125.00p | 125.63p | 124.25p | 124.25p | 12616 |
23/06/2023 | 125.50p | 127.93p | 124.81p | 125.50p | 19649 |
22/06/2023 | 126.00p | 126.00p | 124.65p | 126.00p | 3680 |
21/06/2023 | 126.00p | 128.52p | 124.00p | 124.50p | 71807 |
20/06/2023 | 126.00p | 129.50p | 125.51p | 125.75p | 12657 |
19/06/2023 | 126.00p | 128.50p | 126.00p | 128.50p | 8560 |
16/06/2023 | 126.00p | 127.50p | 124.76p | 125.75p | 31988 |
15/06/2023 | 127.00p | 127.00p | 126.01p | 126.25p | 11305 |
14/06/2023 | 127.00p | 127.20p | 126.52p | 127.00p | 13321 |
13/06/2023 | 127.00p | 127.20p | 126.00p | 126.00p | 37356 |
12/06/2023 | 127.00p | 129.00p | 125.88p | 127.75p | 43173 |
09/06/2023 | 128.00p | 128.85p | 127.05p | 127.75p | 18559 |
08/06/2023 | 128.00p | 132.50p | 127.60p | 129.00p | 11247 |
07/06/2023 | 128.00p | 131.50p | 127.50p | 128.00p | 28245 |
06/06/2023 | 128.00p | 130.62p | 128.10p | 129.75p | 7914 |
05/06/2023 | 128.00p | 130.00p | 128.00p | 129.00p | 3626 |
02/06/2023 | 128.00p | 129.38p | 127.58p | 129.00p | 10770 |
01/06/2023 | 128.00p | 129.10p | 126.00p | 127.75p | 56147 |
31/05/2023 | 128.00p | 129.10p | 127.50p | 128.00p | 43692 |
30/05/2023 | 128.00p | 128.00p | 124.65p | 127.25p | 46538 |
26/05/2023 | 128.00p | 129.50p | 126.00p | 127.50p | 117919 |
25/05/2023 | 129.00p | 130.75p | 128.00p | 128.25p | 46770 |
24/05/2023 | 130.00p | 129.50p | 129.03p | 129.25p | 5748 |
23/05/2023 | 130.00p | 130.00p | 129.03p | 130.00p | 37964 |
22/05/2023 | 129.00p | 129.50p | 129.00p | 129.50p | 33338 |
19/05/2023 | 129.00p | 130.75p | 129.00p | 129.50p | 5257 |
18/05/2023 | 129.00p | 129.50p | 129.00p | 129.50p | 12168 |
17/05/2023 | 129.00p | 130.00p | 129.00p | 130.00p | 30530 |
16/05/2023 | 129.50p | 132.50p | 129.00p | 129.50p | 30347 |
15/05/2023 | 130.00p | 132.50p | 129.00p | 129.50p | 8778 |
12/05/2023 | 129.50p | 132.50p | 129.20p | 130.00p | 143700 |
11/05/2023 | 128.00p | 130.00p | 128.00p | 129.00p | 117992 |
10/05/2023 | 129.00p | 129.75p | 129.00p | 129.75p | 10280 |
09/05/2023 | 129.00p | 130.00p | 128.87p | 129.25p | 90363 |
05/05/2023 | 129.50p | 130.00p | 129.00p | 129.00p | 131435 |
04/05/2023 | 129.50p | 130.00p | 129.50p | 129.75p | 33519 |
03/05/2023 | 129.50p | 131.00p | 129.50p | 130.25p | 26734 |
02/05/2023 | 129.00p | 130.90p | 128.48p | 129.50p | 83026 |
28/04/2023 | 127.00p | 129.61p | 126.50p | 129.00p | 41741 |
27/04/2023 | 117.00p | 133.00p | 116.70p | 127.00p | 743536 |
26/04/2023 | 113.50p | 115.75p | 113.00p | 115.75p | 3834853 |
25/04/2023 | 117.00p | 117.00p | 113.18p | 114.00p | 763396 |
24/04/2023 | 122.00p | 123.00p | 112.50p | 117.00p | 504032 |
21/04/2023 | 123.00p | 125.00p | 121.00p | 121.50p | 72203 |
20/04/2023 | 126.00p | 126.14p | 121.60p | 123.00p | 87393 |
19/04/2023 | 128.50p | 129.58p | 121.75p | 125.25p | 405063 |
18/04/2023 | 129.50p | 130.00p | 124.55p | 129.50p | 53781 |
17/04/2023 | 130.00p | 131.00p | 129.50p | 130.00p | 21667 |
14/04/2023 | 130.00p | 132.62p | 130.00p | 131.25p | 27794 |
13/04/2023 | 130.00p | 131.00p | 130.00p | 130.50p | 60849 |
12/04/2023 | 130.50p | 131.00p | 130.00p | 131.00p | 14769 |
11/04/2023 | 130.50p | 132.00p | 129.00p | 130.00p | 30618 |
06/04/2023 | 131.00p | 132.00p | 129.86p | 131.25p | 201927 |
05/04/2023 | 132.00p | 132.00p | 130.36p | 130.75p | 58053 |
04/04/2023 | 132.00p | 133.00p | 131.50p | 132.50p | 10815 |
03/04/2023 | 132.50p | 133.25p | 130.00p | 131.00p | 72332 |
31/03/2023 | 133.00p | 135.50p | 132.61p | 135.00p | 14220 |
30/03/2023 | 133.50p | 136.00p | 132.56p | 134.50p | 47657 |
29/03/2023 | 134.00p | 136.00p | 132.70p | 133.00p | 43898 |
28/03/2023 | 134.00p | 134.88p | 133.00p | 133.25p | 18761 |
27/03/2023 | 133.00p | 134.50p | 132.00p | 133.50p | 15005 |
24/03/2023 | 134.50p | 135.85p | 131.51p | 134.25p | 93378 |
23/03/2023 | 138.00p | 138.00p | 133.50p | 134.50p | 320147 |
22/03/2023 | 134.50p | 135.00p | 132.18p | 133.75p | 667758 |
21/03/2023 | 133.00p | 134.00p | 131.08p | 132.25p | 57335 |
20/03/2023 | 136.50p | 137.50p | 131.00p | 132.00p | 188087 |
17/03/2023 | 138.00p | 139.68p | 135.00p | 137.00p | 100496 |
16/03/2023 | 138.00p | 140.00p | 137.00p | 138.00p | 33558 |
15/03/2023 | 138.00p | 138.20p | 136.83p | 137.25p | 41095 |
14/03/2023 | 138.00p | 138.50p | 137.75p | 138.25p | 25174 |
13/03/2023 | 139.00p | 140.00p | 137.00p | 137.75p | 37937 |
10/03/2023 | 139.00p | 140.50p | 138.50p | 139.50p | 39304 |
09/03/2023 | 143.00p | 143.00p | 139.60p | 139.75p | 8141 |
08/03/2023 | 144.00p | 144.00p | 139.00p | 140.50p | 30948 |
07/03/2023 | 139.00p | 141.75p | 139.00p | 141.75p | 8078 |
06/03/2023 | 140.00p | 142.00p | 139.50p | 140.25p | 47531 |
03/03/2023 | 141.00p | 141.00p | 139.00p | 140.00p | 67535 |
02/03/2023 | 143.50p | 143.50p | 139.50p | 143.50p | 23103 |
01/03/2023 | 139.50p | 140.00p | 139.00p | 139.50p | 14305 |
28/02/2023 | 144.00p | 144.00p | 139.00p | 140.50p | 83346 |
27/02/2023 | 144.00p | 144.00p | 139.32p | 141.50p | 34725 |
24/02/2023 | 139.00p | 140.21p | 139.00p | 139.50p | 27854 |
23/02/2023 | 139.00p | 140.00p | 139.00p | 139.50p | 28833 |
22/02/2023 | 139.50p | 140.00p | 139.00p | 139.25p | 27592 |
21/02/2023 | 142.00p | 142.32p | 139.00p | 141.00p | 640444 |
20/02/2023 | 139.50p | 141.50p | 138.21p | 139.50p | 14104 |
17/02/2023 | 139.50p | 140.00p | 134.64p | 138.75p | 116700 |
16/02/2023 | 142.00p | 140.87p | 139.68p | 140.00p | 16207 |
15/02/2023 | 142.00p | 140.90p | 139.95p | 140.75p | 1011 |
14/02/2023 | 142.00p | 142.00p | 136.00p | 136.00p | 30040 |
13/02/2023 | 139.00p | 142.00p | 139.00p | 139.00p | 41394 |
10/02/2023 | 139.00p | 139.97p | 139.00p | 139.00p | 4436 |
09/02/2023 | 141.00p | 141.00p | 139.10p | 139.50p | 5062 |
08/02/2023 | 142.00p | 142.00p | 138.00p | 141.00p | 59584 |
07/02/2023 | 142.00p | 142.00p | 138.50p | 139.00p | 48151 |
06/02/2023 | 138.00p | 143.00p | 137.50p | 139.25p | 98457 |
03/02/2023 | 139.50p | 139.73p | 137.00p | 138.00p | 61689 |
02/02/2023 | 140.00p | 141.22p | 138.00p | 139.50p | 1083006 |
01/02/2023 | 135.00p | 140.00p | 135.00p | 138.50p | 3305030 |
31/01/2023 | 135.00p | 135.98p | 134.37p | 135.00p | 103666 |
30/01/2023 | 135.00p | 138.00p | 135.00p | 137.00p | 9415 |
27/01/2023 | 135.00p | 137.60p | 135.63p | 137.00p | 1497 |
26/01/2023 | 135.00p | 137.20p | 135.63p | 137.00p | 1048 |
25/01/2023 | 135.00p | 137.96p | 134.62p | 137.00p | 26123 |
24/01/2023 | 135.00p | 139.00p | 135.00p | 136.00p | 30719 |
23/01/2023 | 135.00p | 138.00p | 135.00p | 137.00p | 18299 |
20/01/2023 | 137.00p | 138.35p | 135.00p | 136.00p | 18522 |
19/01/2023 | 132.00p | 136.90p | 131.01p | 136.25p | 37142 |
18/01/2023 | 131.50p | 134.80p | 131.00p | 133.75p | 7585 |
17/01/2023 | 133.50p | 136.18p | 130.00p | 132.75p | 27614 |
16/01/2023 | 132.00p | 134.65p | 127.00p | 133.50p | 84254 |
13/01/2023 | 127.50p | 131.50p | 127.00p | 129.50p | 104672 |
12/01/2023 | 128.00p | 128.50p | 126.00p | 127.50p | 232599 |
11/01/2023 | 126.00p | 127.00p | 126.00p | 126.00p | 3813 |
10/01/2023 | 126.50p | 127.00p | 124.39p | 126.25p | 112641 |
09/01/2023 | 129.50p | 129.50p | 125.00p | 128.00p | 79447 |
06/01/2023 | 126.00p | 127.36p | 125.64p | 126.00p | 26472 |
05/01/2023 | 128.00p | 128.00p | 126.12p | 127.00p | 10028 |
04/01/2023 | 129.00p | 130.00p | 126.00p | 126.00p | 46553 |
03/01/2023 | 130.00p | 130.00p | 127.15p | 128.50p | 95020 |
30/12/2022 | 128.00p | 130.00p | 127.76p | 130.00p | 8455 |
29/12/2022 | 126.00p | 128.00p | 124.00p | 126.00p | 2328 |
28/12/2022 | 125.50p | 126.00p | 124.52p | 126.00p | 773 |
23/12/2022 | 123.00p | 127.88p | 122.26p | 125.75p | 30068 |
22/12/2022 | 122.00p | 123.00p | 122.00p | 123.00p | 39374 |
21/12/2022 | 122.00p | 123.00p | 121.70p | 122.00p | 874 |
20/12/2022 | 122.00p | 122.00p | 121.74p | 122.00p | 6335 |
19/12/2022 | 119.50p | 122.94p | 119.50p | 122.00p | 13416 |
16/12/2022 | 120.00p | 120.75p | 115.52p | 120.75p | 44017 |
15/12/2022 | 117.00p | 122.91p | 117.00p | 122.00p | 23532 |
14/12/2022 | 116.50p | 120.00p | 115.10p | 120.00p | 68402 |
13/12/2022 | 113.50p | 116.50p | 112.45p | 114.25p | 37739 |
12/12/2022 | 113.00p | 116.50p | 113.00p | 115.00p | 16118 |
09/12/2022 | 116.50p | 116.50p | 114.00p | 115.00p | 8970 |
08/12/2022 | 112.00p | 115.50p | 112.00p | 114.25p | 1015664 |
07/12/2022 | 108.00p | 109.00p | 107.10p | 107.75p | 31709 |
06/12/2022 | 108.00p | 108.73p | 107.05p | 108.50p | 30430 |
05/12/2022 | 108.00p | 108.50p | 107.05p | 107.50p | 4591 |
02/12/2022 | 108.00p | 112.50p | 107.00p | 107.75p | 171689 |
01/12/2022 | 108.00p | 108.00p | 107.03p | 107.50p | 13414 |
30/11/2022 | 108.00p | 108.50p | 107.00p | 107.50p | 12365 |
29/11/2022 | 109.00p | 110.00p | 108.03p | 108.50p | 30683 |
28/11/2022 | 112.00p | 112.00p | 108.08p | 108.50p | 525838 |
25/11/2022 | 111.00p | 112.86p | 110.00p | 110.50p | 52218 |
24/11/2022 | 112.00p | 117.00p | 111.00p | 114.00p | 8145 |
23/11/2022 | 112.00p | 114.50p | 112.00p | 114.50p | 20 |
22/11/2022 | 112.00p | 114.84p | 112.00p | 114.50p | 5538 |
21/11/2022 | 116.50p | 117.00p | 112.50p | 114.50p | 11963 |
18/11/2022 | 115.00p | 115.04p | 112.00p | 113.50p | 57369 |
17/11/2022 | 114.50p | 116.00p | 112.50p | 114.75p | 20016 |
16/11/2022 | 114.00p | 117.25p | 113.50p | 117.25p | 1525425 |
15/11/2022 | 117.00p | 118.00p | 113.50p | 114.00p | 55115 |
14/11/2022 | 117.00p | 119.00p | 118.65p | 119.00p | 86241 |
11/11/2022 | 117.00p | 118.47p | 114.00p | 116.00p | 53332 |
10/11/2022 | 117.00p | 118.20p | 117.10p | 118.00p | 5023 |
09/11/2022 | 117.00p | 119.00p | 117.10p | 119.00p | 3437 |
08/11/2022 | 117.00p | 119.00p | 117.17p | 119.00p | 2250 |
07/11/2022 | 117.00p | 119.24p | 117.18p | 119.00p | 13357 |
04/11/2022 | 117.00p | 119.27p | 116.00p | 116.50p | 12880 |
03/11/2022 | 117.50p | 118.00p | 117.00p | 117.00p | 2545 |
02/11/2022 | 121.00p | 121.00p | 116.50p | 117.50p | 43779 |
01/11/2022 | 115.00p | 120.50p | 115.50p | 120.50p | 8288 |
31/10/2022 | 115.00p | 120.03p | 115.50p | 117.50p | 1342 |
28/10/2022 | 115.00p | 115.75p | 113.50p | 115.75p | 16675 |
27/10/2022 | 117.50p | 118.50p | 115.10p | 118.00p | 30649 |
26/10/2022 | 118.00p | 118.00p | 114.35p | 114.75p | 3903 |
25/10/2022 | 113.00p | 116.10p | 114.35p | 116.00p | 20004 |
24/10/2022 | 113.00p | 115.75p | 113.00p | 115.75p | 5353 |
21/10/2022 | 114.00p | 115.50p | 114.00p | 115.50p | 11250 |
20/10/2022 | 112.00p | 114.97p | 114.75p | 114.75p | 4636 |
19/10/2022 | 112.00p | 115.00p | 112.00p | 114.00p | 18404 |
18/10/2022 | 112.00p | 115.00p | 112.00p | 113.50p | 11148 |
17/10/2022 | 109.50p | 111.90p | 109.95p | 111.50p | 1579 |
14/10/2022 | 109.50p | 111.72p | 108.00p | 111.00p | 60566 |
13/10/2022 | 108.00p | 108.50p | 106.35p | 108.50p | 19127 |
12/10/2022 | 105.00p | 106.75p | 104.65p | 106.50p | 182617 |
11/10/2022 | 106.00p | 106.50p | 103.00p | 106.00p | 55776 |
10/10/2022 | 109.50p | 108.00p | 106.50p | 108.00p | 26043 |
07/10/2022 | 109.50p | 107.50p | 105.68p | 107.50p | 9886 |
06/10/2022 | 109.50p | 109.50p | 106.00p | 108.00p | 7277 |
05/10/2022 | 110.00p | 110.75p | 109.50p | 110.75p | 11124 |
04/10/2022 | 110.00p | 110.00p | 109.50p | 109.50p | 37086 |
*Close Price adjusted for both dividends and splits