Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2023 | 79.00p | 81.62p | 78.30p | 80.80p | 1008653 |
09/10/2023 | 80.30p | 80.70p | 77.80p | 78.00p | 939017 |
06/10/2023 | 79.60p | 80.50p | 78.10p | 79.80p | 597958 |
05/10/2023 | 78.30p | 80.30p | 77.00p | 79.90p | 560468 |
04/10/2023 | 79.00p | 81.70p | 77.00p | 78.00p | 1171474 |
03/10/2023 | 82.60p | 82.60p | 78.20p | 78.80p | 906377 |
02/10/2023 | 82.40p | 83.10p | 80.10p | 80.60p | 2087384 |
29/09/2023 | 80.00p | 83.60p | 78.40p | 82.10p | 789764 |
28/09/2023 | 81.40p | 81.63p | 79.00p | 79.20p | 939650 |
27/09/2023 | 84.80p | 84.80p | 80.50p | 81.10p | 1104207 |
26/09/2023 | 82.00p | 83.50p | 81.70p | 83.10p | 990469 |
25/09/2023 | 83.90p | 84.20p | 81.80p | 83.10p | 665611 |
22/09/2023 | 82.90p | 84.70p | 81.80p | 84.30p | 682081 |
21/09/2023 | 82.60p | 84.50p | 81.40p | 83.80p | 1312747 |
20/09/2023 | 81.00p | 84.58p | 81.00p | 83.30p | 1577686 |
19/09/2023 | 80.20p | 81.00p | 78.60p | 80.30p | 1067104 |
18/09/2023 | 82.40p | 82.80p | 78.50p | 78.80p | 1654327 |
15/09/2023 | 85.00p | 85.00p | 82.45p | 82.70p | 8277224 |
14/09/2023 | 81.20p | 85.00p | 80.10p | 85.00p | 1158144 |
13/09/2023 | 79.70p | 81.70p | 78.10p | 81.40p | 1365715 |
12/09/2023 | 84.00p | 84.00p | 78.50p | 79.70p | 880300 |
11/09/2023 | 84.00p | 84.00p | 80.90p | 81.10p | 701377 |
08/09/2023 | 80.60p | 83.90p | 80.30p | 81.30p | 575494 |
07/09/2023 | 82.20p | 84.90p | 80.20p | 80.80p | 866478 |
06/09/2023 | 82.90p | 84.50p | 82.48p | 84.10p | 615292 |
05/09/2023 | 84.10p | 85.80p | 82.20p | 82.90p | 621716 |
04/09/2023 | 84.00p | 85.60p | 83.10p | 83.90p | 544058 |
01/09/2023 | 87.00p | 87.00p | 83.90p | 83.90p | 690362 |
31/08/2023 | 86.00p | 86.60p | 83.20p | 85.20p | 1034594 |
30/08/2023 | 83.40p | 85.90p | 82.90p | 84.40p | 703217 |
29/08/2023 | 83.00p | 85.60p | 82.30p | 83.90p | 840442 |
25/08/2023 | 81.60p | 82.50p | 81.00p | 82.40p | 596331 |
24/08/2023 | 82.90p | 85.60p | 81.60p | 82.00p | 967918 |
23/08/2023 | 83.00p | 83.00p | 78.50p | 82.40p | 1207132 |
22/08/2023 | 78.00p | 81.30p | 78.00p | 79.80p | 926752 |
21/08/2023 | 79.60p | 82.80p | 78.40p | 78.40p | 732546 |
18/08/2023 | 81.00p | 83.65p | 79.70p | 80.50p | 910753 |
17/08/2023 | 83.20p | 85.50p | 81.80p | 81.80p | 485331 |
16/08/2023 | 84.40p | 84.90p | 82.89p | 84.00p | 404895 |
15/08/2023 | 83.10p | 85.60p | 81.80p | 83.90p | 854216 |
14/08/2023 | 86.90p | 87.60p | 83.10p | 84.60p | 505062 |
11/08/2023 | 86.70p | 89.70p | 84.80p | 84.80p | 783908 |
10/08/2023 | 88.10p | 89.70p | 85.60p | 87.90p | 580175 |
09/08/2023 | 87.40p | 89.70p | 85.89p | 87.10p | 547948 |
08/08/2023 | 84.90p | 86.90p | 84.20p | 86.60p | 610145 |
07/08/2023 | 84.20p | 86.30p | 82.90p | 84.80p | 679816 |
04/08/2023 | 83.70p | 86.90p | 83.30p | 85.10p | 675174 |
03/08/2023 | 87.00p | 87.00p | 83.20p | 85.40p | 553932 |
02/08/2023 | 83.30p | 87.50p | 82.70p | 83.60p | 873246 |
01/08/2023 | 85.80p | 87.90p | 84.10p | 85.30p | 490922 |
31/07/2023 | 87.00p | 87.80p | 84.10p | 85.80p | 652343 |
28/07/2023 | 86.60p | 88.90p | 84.30p | 84.70p | 679342 |
27/07/2023 | 87.00p | 88.77p | 86.70p | 86.80p | 345298 |
26/07/2023 | 87.00p | 90.80p | 85.00p | 86.30p | 761172 |
25/07/2023 | 90.50p | 91.10p | 86.10p | 86.90p | 1310022 |
24/07/2023 | 93.00p | 93.00p | 88.20p | 88.40p | 879985 |
21/07/2023 | 89.20p | 90.30p | 88.20p | 89.40p | 621880 |
20/07/2023 | 90.00p | 92.80p | 86.40p | 90.00p | 1537991 |
19/07/2023 | 85.00p | 89.60p | 84.79p | 89.20p | 1620683 |
18/07/2023 | 83.50p | 83.50p | 80.20p | 82.50p | 1496839 |
17/07/2023 | 83.30p | 84.80p | 80.70p | 80.70p | 652363 |
14/07/2023 | 84.50p | 85.70p | 83.40p | 84.30p | 453955 |
13/07/2023 | 84.40p | 85.50p | 83.00p | 85.20p | 1074524 |
12/07/2023 | 79.50p | 84.60p | 77.10p | 84.40p | 1964154 |
11/07/2023 | 77.70p | 79.70p | 77.60p | 79.60p | 948563 |
10/07/2023 | 79.50p | 80.00p | 77.44p | 77.50p | 1302199 |
07/07/2023 | 79.50p | 81.96p | 78.50p | 78.50p | 639011 |
06/07/2023 | 82.00p | 84.50p | 79.70p | 80.60p | 1107342 |
05/07/2023 | 82.50p | 83.70p | 82.10p | 83.40p | 1059805 |
04/07/2023 | 82.20p | 85.20p | 80.30p | 84.20p | 1040139 |
03/07/2023 | 78.00p | 82.10p | 78.00p | 82.00p | 711154 |
30/06/2023 | 79.70p | 82.50p | 78.40p | 79.40p | 1358182 |
29/06/2023 | 80.00p | 81.60p | 79.30p | 79.70p | 844182 |
28/06/2023 | 82.00p | 82.60p | 79.10p | 81.60p | 988114 |
27/06/2023 | 79.30p | 81.00p | 78.80p | 79.80p | 659839 |
26/06/2023 | 80.40p | 80.40p | 76.80p | 79.10p | 1075657 |
23/06/2023 | 81.00p | 82.90p | 78.30p | 78.30p | 1073159 |
22/06/2023 | 81.80p | 84.60p | 80.34p | 81.20p | 1198069 |
21/06/2023 | 82.00p | 85.90p | 82.00p | 82.30p | 845843 |
20/06/2023 | 84.50p | 85.50p | 83.00p | 85.10p | 1230056 |
19/06/2023 | 86.20p | 87.20p | 83.50p | 84.40p | 2771319 |
16/06/2023 | 89.00p | 89.00p | 86.10p | 86.10p | 2139473 |
15/06/2023 | 89.00p | 90.00p | 85.50p | 86.80p | 2471804 |
14/06/2023 | 88.30p | 90.90p | 88.30p | 89.40p | 1346042 |
13/06/2023 | 92.00p | 92.60p | 88.20p | 88.30p | 1572169 |
12/06/2023 | 89.00p | 91.60p | 89.00p | 91.40p | 1454335 |
09/06/2023 | 93.50p | 93.50p | 88.10p | 89.40p | 1895180 |
08/06/2023 | 94.00p | 95.80p | 90.40p | 90.40p | 1769972 |
07/06/2023 | 96.60p | 98.70p | 94.40p | 94.40p | 1472932 |
06/06/2023 | 104.40p | 104.40p | 95.68p | 96.70p | 1985518 |
05/06/2023 | 105.00p | 106.40p | 103.40p | 103.40p | 1315633 |
02/06/2023 | 100.00p | 105.80p | 100.00p | 105.00p | 488657 |
01/06/2023 | 100.80p | 103.00p | 99.10p | 102.00p | 544383 |
31/05/2023 | 101.00p | 102.40p | 99.50p | 101.00p | 1044378 |
30/05/2023 | 98.30p | 102.00p | 98.30p | 101.60p | 627459 |
26/05/2023 | 104.00p | 104.00p | 99.50p | 100.00p | 670667 |
25/05/2023 | 107.00p | 107.00p | 100.40p | 100.40p | 1319125 |
24/05/2023 | 104.60p | 106.40p | 103.20p | 105.00p | 1074835 |
23/05/2023 | 105.80p | 107.40p | 104.00p | 105.80p | 606831 |
22/05/2023 | 105.40p | 106.00p | 104.60p | 105.00p | 351014 |
19/05/2023 | 104.80p | 107.00p | 104.00p | 105.20p | 374090 |
18/05/2023 | 107.00p | 107.60p | 104.20p | 104.60p | 448199 |
17/05/2023 | 106.40p | 107.60p | 104.60p | 106.60p | 488528 |
16/05/2023 | 106.00p | 107.80p | 105.60p | 106.80p | 482974 |
15/05/2023 | 105.20p | 106.80p | 101.40p | 106.00p | 1261464 |
12/05/2023 | 102.00p | 105.00p | 102.00p | 102.80p | 526331 |
11/05/2023 | 103.20p | 105.00p | 101.80p | 104.00p | 485249 |
10/05/2023 | 102.40p | 104.20p | 101.20p | 103.20p | 899987 |
09/05/2023 | 107.20p | 108.60p | 101.60p | 102.40p | 1391498 |
05/05/2023 | 107.60p | 108.40p | 106.20p | 107.00p | 647533 |
04/05/2023 | 109.00p | 109.00p | 105.60p | 106.80p | 594355 |
03/05/2023 | 108.00p | 108.80p | 105.60p | 107.20p | 321239 |
02/05/2023 | 108.00p | 109.40p | 106.00p | 107.40p | 601516 |
28/04/2023 | 106.60p | 109.40p | 105.60p | 109.40p | 746677 |
27/04/2023 | 106.40p | 107.80p | 105.80p | 106.60p | 781031 |
26/04/2023 | 105.60p | 107.80p | 104.80p | 106.20p | 924194 |
25/04/2023 | 105.00p | 107.60p | 104.20p | 105.80p | 583537 |
24/04/2023 | 106.60p | 107.80p | 105.40p | 105.80p | 434668 |
21/04/2023 | 107.00p | 107.96p | 105.60p | 106.40p | 870699 |
20/04/2023 | 104.60p | 109.40p | 104.60p | 107.60p | 902200 |
19/04/2023 | 107.80p | 108.74p | 103.00p | 105.00p | 1018066 |
18/04/2023 | 109.60p | 109.60p | 107.20p | 107.40p | 539018 |
17/04/2023 | 109.40p | 110.00p | 107.80p | 109.60p | 552459 |
14/04/2023 | 107.00p | 110.60p | 107.00p | 108.60p | 1051903 |
13/04/2023 | 107.20p | 110.20p | 106.20p | 108.80p | 998348 |
12/04/2023 | 107.80p | 109.40p | 107.40p | 108.40p | 1290181 |
11/04/2023 | 108.00p | 112.00p | 107.00p | 107.80p | 911570 |
06/04/2023 | 107.00p | 107.80p | 104.20p | 107.60p | 761825 |
05/04/2023 | 107.20p | 107.20p | 103.60p | 105.20p | 1119447 |
04/04/2023 | 104.20p | 106.20p | 103.60p | 105.20p | 803047 |
03/04/2023 | 101.00p | 107.40p | 101.00p | 104.40p | 1213921 |
31/03/2023 | 100.00p | 103.60p | 98.72p | 102.20p | 2099991 |
30/03/2023 | 94.00p | 99.20p | 93.30p | 99.20p | 1573797 |
29/03/2023 | 91.20p | 92.90p | 89.10p | 92.90p | 1478027 |
28/03/2023 | 92.10p | 94.00p | 89.10p | 91.10p | 1286559 |
27/03/2023 | 94.20p | 95.90p | 92.51p | 92.90p | 621230 |
24/03/2023 | 98.50p | 98.50p | 93.00p | 93.10p | 1688758 |
23/03/2023 | 96.70p | 98.20p | 94.50p | 95.40p | 701497 |
22/03/2023 | 96.20p | 97.50p | 94.60p | 95.00p | 861510 |
21/03/2023 | 99.00p | 99.00p | 96.20p | 96.50p | 783777 |
20/03/2023 | 99.00p | 99.80p | 95.83p | 97.30p | 1482646 |
17/03/2023 | 101.00p | 101.91p | 97.20p | 98.70p | 1822792 |
16/03/2023 | 102.40p | 103.00p | 99.20p | 100.00p | 1462868 |
15/03/2023 | 105.20p | 105.20p | 99.50p | 101.60p | 2256599 |
14/03/2023 | 101.60p | 103.80p | 101.60p | 102.60p | 574050 |
13/03/2023 | 100.80p | 102.60p | 98.41p | 101.40p | 1251881 |
10/03/2023 | 100.20p | 101.40p | 98.37p | 100.80p | 1209754 |
09/03/2023 | 106.20p | 106.20p | 101.20p | 102.00p | 1408633 |
08/03/2023 | 107.00p | 109.00p | 106.20p | 106.80p | 626597 |
07/03/2023 | 108.00p | 109.20p | 107.20p | 107.40p | 426808 |
06/03/2023 | 105.40p | 108.80p | 105.40p | 108.60p | 535512 |
03/03/2023 | 107.00p | 108.20p | 105.60p | 107.20p | 648145 |
02/03/2023 | 105.40p | 107.27p | 105.40p | 106.40p | 703303 |
01/03/2023 | 106.60p | 109.00p | 105.60p | 106.00p | 739526 |
28/02/2023 | 107.00p | 107.80p | 105.60p | 107.40p | 1320728 |
27/02/2023 | 107.00p | 107.00p | 104.00p | 106.80p | 703122 |
24/02/2023 | 107.00p | 107.00p | 104.60p | 105.20p | 810469 |
23/02/2023 | 105.20p | 106.60p | 104.20p | 104.80p | 709412 |
22/02/2023 | 109.00p | 109.80p | 105.00p | 105.00p | 596335 |
21/02/2023 | 111.60p | 111.60p | 108.00p | 108.20p | 632864 |
20/02/2023 | 110.80p | 111.00p | 108.40p | 110.20p | 1011930 |
17/02/2023 | 108.40p | 110.60p | 107.20p | 110.60p | 962800 |
16/02/2023 | 107.60p | 109.60p | 106.60p | 108.80p | 498154 |
15/02/2023 | 106.60p | 109.20p | 106.60p | 107.80p | 652320 |
14/02/2023 | 109.40p | 109.40p | 106.60p | 108.20p | 682693 |
13/02/2023 | 105.60p | 109.20p | 104.20p | 108.20p | 964151 |
10/02/2023 | 102.60p | 105.60p | 101.20p | 105.60p | 1376954 |
09/02/2023 | 107.40p | 107.40p | 103.60p | 103.60p | 548781 |
08/02/2023 | 107.00p | 109.00p | 104.80p | 106.00p | 1976920 |
07/02/2023 | 110.00p | 110.00p | 104.00p | 105.20p | 787084 |
06/02/2023 | 109.20p | 109.80p | 106.40p | 108.40p | 817482 |
03/02/2023 | 111.00p | 112.00p | 108.00p | 109.20p | 1676873 |
02/02/2023 | 103.60p | 112.00p | 103.40p | 110.60p | 3468577 |
01/02/2023 | 105.60p | 107.80p | 103.00p | 103.00p | 1146910 |
31/01/2023 | 108.40p | 109.00p | 105.80p | 105.80p | 423383 |
30/01/2023 | 109.60p | 109.60p | 107.00p | 109.00p | 471484 |
27/01/2023 | 109.80p | 109.80p | 107.40p | 109.00p | 1415184 |
26/01/2023 | 108.60p | 110.60p | 107.05p | 108.40p | 1025919 |
25/01/2023 | 109.80p | 109.80p | 106.35p | 108.20p | 448928 |
24/01/2023 | 109.00p | 109.60p | 107.20p | 107.40p | 802744 |
23/01/2023 | 107.80p | 109.80p | 106.20p | 108.60p | 626223 |
20/01/2023 | 105.40p | 108.00p | 104.40p | 107.40p | 748363 |
19/01/2023 | 108.00p | 108.00p | 103.40p | 105.40p | 1390838 |
18/01/2023 | 108.20p | 109.80p | 105.61p | 105.80p | 1622386 |
17/01/2023 | 110.00p | 111.00p | 107.53p | 108.20p | 1381540 |
16/01/2023 | 110.00p | 110.27p | 108.20p | 109.60p | 2146270 |
13/01/2023 | 110.40p | 112.80p | 108.45p | 108.60p | 864826 |
12/01/2023 | 109.00p | 110.80p | 107.34p | 110.00p | 1513045 |
11/01/2023 | 105.00p | 109.00p | 105.00p | 108.60p | 740488 |
10/01/2023 | 105.00p | 109.00p | 104.20p | 104.60p | 1271578 |
09/01/2023 | 109.00p | 109.00p | 104.80p | 108.20p | 585075 |
06/01/2023 | 106.00p | 107.60p | 105.00p | 106.80p | 617306 |
05/01/2023 | 108.20p | 109.80p | 106.20p | 107.00p | 362486 |
04/01/2023 | 108.00p | 111.20p | 106.60p | 108.40p | 650744 |
03/01/2023 | 106.00p | 108.80p | 104.60p | 107.80p | 652177 |
30/12/2022 | 105.60p | 106.80p | 104.60p | 104.60p | 205065 |
29/12/2022 | 104.00p | 106.40p | 101.60p | 105.80p | 692094 |
28/12/2022 | 106.00p | 108.00p | 101.30p | 102.60p | 1143170 |
23/12/2022 | 103.00p | 108.00p | 103.00p | 107.20p | 128512 |
22/12/2022 | 104.40p | 106.80p | 103.20p | 104.20p | 616337 |
*Close Price adjusted for both dividends and splits