Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 133.00p | 129.99p | 128.50p | 128.50p | 10095 |
18/07/2023 | 133.00p | 133.00p | 125.00p | 132.00p | 234 |
17/07/2023 | 127.00p | 134.00p | 126.00p | 134.00p | 25976 |
14/07/2023 | 134.00p | 134.00p | 129.00p | 132.00p | 3918 |
13/07/2023 | 128.00p | 131.00p | 130.39p | 131.00p | 8242 |
12/07/2023 | 128.00p | 131.00p | 130.85p | 131.00p | 2422 |
11/07/2023 | 128.00p | 130.50p | 128.00p | 130.50p | 0 |
10/07/2023 | 128.00p | 128.00p | 125.03p | 128.00p | 2075 |
07/07/2023 | 127.00p | 129.00p | 124.71p | 129.00p | 29251 |
06/07/2023 | 128.00p | 128.00p | 126.50p | 126.50p | 9886 |
05/07/2023 | 134.00p | 134.00p | 128.00p | 134.00p | 2148 |
04/07/2023 | 127.00p | 131.00p | 128.05p | 130.50p | 1963 |
03/07/2023 | 127.00p | 135.00p | 129.95p | 130.50p | 2861 |
30/06/2023 | 127.00p | 126.20p | 125.00p | 125.00p | 22111 |
29/06/2023 | 127.00p | 127.00p | 123.00p | 123.00p | 24061 |
28/06/2023 | 130.00p | 132.00p | 123.00p | 129.00p | 54225 |
27/06/2023 | 131.00p | 132.28p | 130.00p | 132.00p | 19725 |
26/06/2023 | 136.00p | 140.00p | 128.00p | 132.00p | 126211 |
23/06/2023 | 144.00p | 144.00p | 136.00p | 144.00p | 4317 |
22/06/2023 | 144.00p | 144.00p | 142.42p | 144.00p | 14202 |
21/06/2023 | 144.00p | 144.00p | 138.20p | 139.50p | 2574 |
20/06/2023 | 144.00p | 141.34p | 137.06p | 140.00p | 5067 |
19/06/2023 | 144.00p | 144.00p | 137.06p | 139.00p | 5120 |
16/06/2023 | 144.00p | 144.00p | 141.64p | 144.00p | 10910 |
15/06/2023 | 141.00p | 144.00p | 139.00p | 144.00p | 23548 |
14/06/2023 | 141.00p | 141.00p | 141.00p | 141.00p | 821 |
13/06/2023 | 141.00p | 141.00p | 139.10p | 141.00p | 8394 |
12/06/2023 | 134.00p | 140.00p | 134.00p | 137.50p | 4423 |
09/06/2023 | 134.00p | 141.00p | 135.50p | 137.50p | 14984 |
08/06/2023 | 134.00p | 138.00p | 137.50p | 137.50p | 0 |
07/06/2023 | 134.00p | 141.00p | 134.00p | 138.00p | 1286 |
06/06/2023 | 140.00p | 139.40p | 137.50p | 137.50p | 5000 |
05/06/2023 | 140.00p | 140.00p | 137.50p | 137.50p | 779 |
02/06/2023 | 140.00p | 141.00p | 137.04p | 141.00p | 1905 |
01/06/2023 | 140.00p | 139.00p | 134.55p | 137.00p | 4862 |
31/05/2023 | 140.00p | 140.00p | 134.00p | 134.00p | 4148 |
30/05/2023 | 137.00p | 140.74p | 135.00p | 138.50p | 11700 |
26/05/2023 | 146.00p | 146.00p | 142.00p | 142.00p | 91 |
25/05/2023 | 146.00p | 146.00p | 141.00p | 141.00p | 29 |
24/05/2023 | 146.00p | 146.00p | 136.14p | 141.50p | 738 |
23/05/2023 | 140.00p | 141.00p | 136.00p | 141.00p | 18 |
22/05/2023 | 140.00p | 147.00p | 138.08p | 147.00p | 10777 |
19/05/2023 | 136.00p | 147.00p | 136.00p | 147.00p | 6584 |
18/05/2023 | 145.00p | 141.50p | 141.00p | 141.00p | 0 |
17/05/2023 | 145.00p | 141.50p | 140.89p | 141.50p | 505 |
16/05/2023 | 145.00p | 146.00p | 136.55p | 138.50p | 5680 |
15/05/2023 | 145.00p | 140.96p | 139.50p | 139.50p | 750 |
12/05/2023 | 145.00p | 147.00p | 137.26p | 147.00p | 2393 |
11/05/2023 | 139.00p | 142.00p | 138.00p | 139.00p | 15916 |
10/05/2023 | 139.00p | 141.71p | 133.00p | 136.00p | 25465 |
09/05/2023 | 140.00p | 145.00p | 139.06p | 142.00p | 2202 |
05/05/2023 | 140.00p | 141.71p | 138.00p | 139.00p | 21315 |
04/05/2023 | 144.00p | 140.40p | 140.00p | 140.00p | 14908 |
03/05/2023 | 144.00p | 144.00p | 140.74p | 142.00p | 13242 |
02/05/2023 | 144.00p | 145.00p | 138.60p | 145.00p | 372 |
28/04/2023 | 140.00p | 142.00p | 140.00p | 142.00p | 11118 |
27/04/2023 | 140.00p | 145.00p | 138.00p | 145.00p | 16773 |
26/04/2023 | 136.00p | 141.00p | 136.00p | 141.00p | 524 |
25/04/2023 | 138.00p | 139.50p | 138.00p | 139.50p | 160 |
24/04/2023 | 144.00p | 144.00p | 140.00p | 140.00p | 4753 |
21/04/2023 | 137.00p | 142.00p | 140.00p | 140.00p | 13502 |
20/04/2023 | 137.00p | 145.00p | 137.00p | 141.50p | 965 |
19/04/2023 | 145.00p | 141.71p | 137.06p | 140.50p | 6017 |
18/04/2023 | 145.00p | 145.00p | 140.50p | 140.50p | 29 |
17/04/2023 | 140.00p | 141.74p | 139.47p | 141.50p | 20878 |
14/04/2023 | 140.00p | 141.90p | 136.00p | 138.00p | 18089 |
13/04/2023 | 139.00p | 145.00p | 137.00p | 142.00p | 21462 |
12/04/2023 | 144.00p | 139.50p | 137.00p | 139.50p | 0 |
11/04/2023 | 144.00p | 144.00p | 136.00p | 137.00p | 14155 |
06/04/2023 | 150.00p | 141.45p | 139.00p | 139.00p | 176 |
05/04/2023 | 150.00p | 150.00p | 136.60p | 139.00p | 1785 |
04/04/2023 | 150.00p | 150.00p | 135.00p | 140.50p | 16592 |
03/04/2023 | 150.00p | 150.00p | 136.60p | 144.00p | 8418 |
31/03/2023 | 150.00p | 142.00p | 135.00p | 138.50p | 3424 |
30/03/2023 | 150.00p | 150.00p | 140.80p | 145.00p | 29951 |
29/03/2023 | 140.00p | 141.44p | 138.51p | 140.00p | 10223 |
28/03/2023 | 140.00p | 144.00p | 138.79p | 144.00p | 170969 |
27/03/2023 | 144.00p | 141.50p | 134.00p | 141.50p | 3374 |
24/03/2023 | 144.00p | 144.00p | 138.00p | 144.00p | 32454 |
23/03/2023 | 144.00p | 144.00p | 139.00p | 139.00p | 5587 |
22/03/2023 | 138.00p | 144.00p | 136.66p | 144.00p | 9509 |
21/03/2023 | 138.00p | 144.00p | 138.00p | 144.00p | 4168 |
20/03/2023 | 144.00p | 145.00p | 136.24p | 145.00p | 35160 |
17/03/2023 | 148.00p | 148.49p | 139.00p | 145.00p | 21188 |
16/03/2023 | 146.00p | 150.00p | 141.00p | 146.00p | 6965 |
15/03/2023 | 141.00p | 146.00p | 131.90p | 144.00p | 26874 |
14/03/2023 | 157.00p | 157.00p | 142.05p | 146.50p | 38999 |
13/03/2023 | 145.00p | 150.00p | 143.00p | 144.00p | 23734 |
10/03/2023 | 145.00p | 158.00p | 145.00p | 150.50p | 2070 |
09/03/2023 | 145.00p | 157.00p | 145.00p | 151.50p | 11264 |
08/03/2023 | 158.00p | 158.00p | 147.04p | 158.00p | 2071 |
07/03/2023 | 157.00p | 157.00p | 145.00p | 151.50p | 11273 |
06/03/2023 | 154.00p | 151.00p | 148.19p | 151.00p | 2616 |
03/03/2023 | 154.00p | 152.84p | 148.06p | 151.50p | 3281 |
02/03/2023 | 154.00p | 154.00p | 152.00p | 152.00p | 174 |
01/03/2023 | 155.00p | 153.64p | 151.50p | 151.50p | 275 |
28/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 98 |
27/02/2023 | 154.00p | 155.00p | 150.04p | 155.00p | 342 |
24/02/2023 | 147.00p | 152.50p | 145.00p | 152.50p | 17931 |
23/02/2023 | 151.00p | 153.00p | 151.51p | 153.00p | 400 |
22/02/2023 | 151.00p | 155.50p | 151.00p | 155.50p | 1532 |
21/02/2023 | 160.00p | 152.74p | 151.00p | 151.00p | 10000 |
20/02/2023 | 160.00p | 155.00p | 148.00p | 155.00p | 2010 |
17/02/2023 | 160.00p | 160.00p | 148.00p | 151.00p | 6609 |
16/02/2023 | 150.00p | 160.00p | 152.11p | 155.50p | 230 |
15/02/2023 | 150.00p | 159.46p | 150.00p | 156.00p | 1439 |
14/02/2023 | 157.00p | 157.00p | 152.11p | 157.00p | 2640 |
13/02/2023 | 152.00p | 155.00p | 152.00p | 153.00p | 16994 |
10/02/2023 | 156.00p | 154.94p | 151.40p | 153.50p | 10824 |
09/02/2023 | 156.00p | 157.61p | 150.00p | 154.50p | 47265 |
08/02/2023 | 158.00p | 157.00p | 152.24p | 157.00p | 10776 |
07/02/2023 | 158.00p | 165.00p | 155.00p | 157.50p | 4869 |
06/02/2023 | 158.00p | 158.50p | 150.90p | 158.50p | 27398 |
03/02/2023 | 158.00p | 162.00p | 156.50p | 156.50p | 2 |
02/02/2023 | 158.00p | 165.00p | 154.00p | 157.00p | 16593 |
01/02/2023 | 165.00p | 165.00p | 152.11p | 165.00p | 1219 |
31/01/2023 | 149.00p | 159.00p | 157.00p | 157.00p | 403 |
30/01/2023 | 149.00p | 158.50p | 149.00p | 158.50p | 21494 |
27/01/2023 | 159.00p | 162.00p | 152.00p | 157.00p | 5470 |
26/01/2023 | 159.00p | 157.00p | 157.00p | 157.00p | 0 |
25/01/2023 | 159.00p | 162.00p | 157.00p | 157.00p | 35 |
24/01/2023 | 159.00p | 157.50p | 157.50p | 157.50p | 0 |
23/01/2023 | 159.00p | 159.00p | 151.00p | 157.50p | 51342 |
20/01/2023 | 156.00p | 155.50p | 152.08p | 155.50p | 41 |
19/01/2023 | 156.00p | 159.00p | 155.50p | 155.50p | 2515 |
18/01/2023 | 156.00p | 159.00p | 155.00p | 159.00p | 9263 |
17/01/2023 | 159.00p | 160.00p | 152.50p | 152.50p | 43339 |
16/01/2023 | 159.00p | 154.50p | 150.00p | 154.50p | 581 |
13/01/2023 | 159.00p | 159.00p | 152.20p | 154.50p | 6750 |
12/01/2023 | 160.00p | 160.00p | 152.11p | 160.00p | 3006 |
11/01/2023 | 160.00p | 160.00p | 156.00p | 156.00p | 87 |
10/01/2023 | 160.00p | 160.00p | 152.11p | 160.00p | 3130 |
09/01/2023 | 160.00p | 160.00p | 152.11p | 157.50p | 5302 |
06/01/2023 | 152.00p | 156.00p | 151.00p | 156.00p | 4190 |
05/01/2023 | 150.00p | 160.00p | 142.00p | 153.50p | 16575 |
04/01/2023 | 150.00p | 151.88p | 147.00p | 149.00p | 12278 |
03/01/2023 | 150.00p | 151.90p | 147.52p | 151.50p | 12150 |
30/12/2022 | 156.00p | 150.00p | 146.20p | 150.00p | 4143 |
29/12/2022 | 156.00p | 156.00p | 152.00p | 156.00p | 11836 |
28/12/2022 | 160.00p | 160.00p | 156.00p | 156.00p | 779 |
23/12/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 87 |
22/12/2022 | 150.00p | 153.00p | 145.15p | 153.00p | 191 |
21/12/2022 | 150.00p | 151.00p | 146.00p | 151.00p | 3038 |
20/12/2022 | 146.00p | 150.00p | 142.00p | 150.00p | 63428 |
19/12/2022 | 148.00p | 151.22p | 146.00p | 146.00p | 25243 |
16/12/2022 | 150.00p | 164.00p | 146.00p | 148.50p | 19417 |
15/12/2022 | 155.00p | 155.00p | 151.00p | 154.00p | 27391 |
14/12/2022 | 162.00p | 162.00p | 153.00p | 160.00p | 29939 |
13/12/2022 | 164.00p | 166.00p | 164.00p | 164.00p | 788 |
12/12/2022 | 158.00p | 161.00p | 158.00p | 160.00p | 12678 |
09/12/2022 | 168.00p | 168.00p | 164.00p | 164.00p | 1493 |
08/12/2022 | 157.00p | 157.00p | 156.50p | 156.50p | 10000 |
07/12/2022 | 157.00p | 168.00p | 157.00p | 157.00p | 10272 |
06/12/2022 | 160.00p | 160.00p | 155.00p | 157.00p | 17675 |
05/12/2022 | 161.00p | 170.00p | 152.00p | 157.50p | 7 |
02/12/2022 | 161.00p | 162.00p | 152.00p | 156.00p | 45165 |
01/12/2022 | 162.00p | 165.00p | 162.00p | 163.50p | 23209 |
30/11/2022 | 163.00p | 178.00p | 163.00p | 164.00p | 1356 |
29/11/2022 | 163.00p | 170.50p | 166.00p | 170.50p | 293 |
28/11/2022 | 163.00p | 164.00p | 163.00p | 164.00p | 12158 |
25/11/2022 | 165.00p | 165.00p | 162.00p | 163.50p | 3757 |
24/11/2022 | 168.00p | 168.00p | 165.00p | 168.00p | 8289 |
23/11/2022 | 172.00p | 172.00p | 164.00p | 164.00p | 1518 |
22/11/2022 | 165.00p | 167.00p | 164.00p | 167.00p | 1540 |
21/11/2022 | 165.00p | 170.00p | 163.00p | 170.00p | 8273 |
18/11/2022 | 165.00p | 169.00p | 160.00p | 169.00p | 3151 |
17/11/2022 | 162.00p | 167.00p | 161.50p | 167.00p | 3368 |
16/11/2022 | 162.00p | 163.00p | 161.50p | 163.00p | 5333 |
15/11/2022 | 162.00p | 174.00p | 160.00p | 167.50p | 3925 |
14/11/2022 | 162.00p | 163.00p | 162.00p | 162.00p | 12240 |
11/11/2022 | 160.00p | 161.50p | 158.60p | 161.50p | 6934 |
10/11/2022 | 166.00p | 166.00p | 157.40p | 161.00p | 11025 |
09/11/2022 | 157.00p | 161.50p | 157.60p | 161.50p | 13005 |
08/11/2022 | 157.00p | 157.00p | 155.00p | 156.00p | 6662 |
07/11/2022 | 155.00p | 157.00p | 152.34p | 156.50p | 24776 |
04/11/2022 | 155.00p | 157.00p | 155.00p | 157.00p | 0 |
03/11/2022 | 155.00p | 158.00p | 150.00p | 155.00p | 15249 |
02/11/2022 | 150.00p | 152.00p | 151.00p | 151.00p | 277 |
01/11/2022 | 150.00p | 153.45p | 149.59p | 152.50p | 9386 |
31/10/2022 | 150.00p | 163.00p | 148.00p | 156.50p | 11662 |
28/10/2022 | 148.00p | 151.00p | 145.71p | 151.00p | 22482 |
27/10/2022 | 156.00p | 162.00p | 149.00p | 152.50p | 995 |
26/10/2022 | 156.00p | 155.00p | 149.00p | 155.00p | 23 |
25/10/2022 | 156.00p | 156.00p | 152.00p | 152.00p | 352 |
24/10/2022 | 149.00p | 155.50p | 149.00p | 155.50p | 3284 |
21/10/2022 | 149.00p | 155.50p | 155.50p | 155.50p | 0 |
20/10/2022 | 149.00p | 163.00p | 155.50p | 155.50p | 3 |
19/10/2022 | 149.00p | 162.00p | 148.00p | 151.50p | 4747 |
18/10/2022 | 151.00p | 156.00p | 150.00p | 156.00p | 142 |
17/10/2022 | 151.00p | 152.00p | 151.00p | 152.00p | 7515 |
14/10/2022 | 150.00p | 157.50p | 150.00p | 157.50p | 40192 |
13/10/2022 | 150.00p | 152.50p | 145.30p | 152.50p | 1459 |
12/10/2022 | 150.00p | 150.50p | 144.00p | 150.50p | 61178 |
11/10/2022 | 156.00p | 157.50p | 157.00p | 157.50p | 0 |
10/10/2022 | 156.00p | 157.00p | 150.00p | 157.00p | 33786 |
07/10/2022 | 156.00p | 160.00p | 156.00p | 160.00p | 9153 |
06/10/2022 | 156.00p | 156.00p | 152.00p | 155.50p | 3066 |
05/10/2022 | 156.00p | 160.58p | 152.00p | 158.00p | 41935 |
04/10/2022 | 160.00p | 154.50p | 152.00p | 154.50p | 0 |
03/10/2022 | 160.00p | 152.00p | 151.50p | 152.00p | 0 |
*Close Price adjusted for both dividends and splits