Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 125.00p | 127.07p | 114.60p | 118.20p | 2208004 |
30/05/2023 | 130.80p | 131.40p | 121.50p | 124.00p | 6715824 |
26/05/2023 | 110.00p | 135.00p | 109.00p | 125.80p | 1867568 |
25/05/2023 | 99.00p | 114.00p | 98.86p | 113.20p | 935650 |
24/05/2023 | 104.80p | 106.01p | 98.70p | 98.70p | 1099221 |
23/05/2023 | 104.80p | 107.80p | 99.10p | 104.60p | 1931887 |
22/05/2023 | 103.00p | 110.00p | 100.00p | 104.00p | 1163326 |
19/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
18/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
17/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
16/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
15/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
12/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
11/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
10/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
09/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
05/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
04/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
03/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
02/05/2023 | 115.00p | 101.40p | 101.40p | 101.40p | 0 |
28/04/2023 | 115.00p | 119.00p | 94.50p | 101.40p | 4536986 |
27/04/2023 | 118.60p | 119.20p | 115.00p | 119.20p | 291601 |
26/04/2023 | 117.20p | 119.80p | 115.20p | 115.80p | 4211444 |
25/04/2023 | 119.20p | 121.80p | 115.80p | 117.00p | 270632 |
24/04/2023 | 117.40p | 121.40p | 117.28p | 118.00p | 452300 |
21/04/2023 | 118.00p | 118.60p | 114.95p | 117.40p | 193570 |
20/04/2023 | 117.00p | 118.17p | 114.40p | 115.80p | 220364 |
19/04/2023 | 120.80p | 122.41p | 116.00p | 117.00p | 336383 |
18/04/2023 | 118.00p | 122.20p | 118.00p | 119.80p | 409017 |
17/04/2023 | 122.60p | 122.60p | 118.00p | 121.60p | 571200 |
14/04/2023 | 117.80p | 121.00p | 116.00p | 120.00p | 260941 |
13/04/2023 | 118.00p | 118.00p | 114.40p | 116.00p | 185917 |
12/04/2023 | 117.00p | 118.00p | 115.00p | 117.60p | 153537 |
11/04/2023 | 115.60p | 118.00p | 115.00p | 116.80p | 196774 |
06/04/2023 | 117.80p | 117.80p | 114.00p | 115.00p | 386882 |
05/04/2023 | 114.80p | 117.23p | 114.80p | 115.60p | 202980 |
04/04/2023 | 119.80p | 119.80p | 114.40p | 114.80p | 257964 |
03/04/2023 | 119.00p | 119.00p | 115.00p | 116.20p | 570214 |
31/03/2023 | 110.00p | 118.58p | 110.00p | 117.20p | 1352817 |
30/03/2023 | 107.40p | 114.40p | 107.40p | 112.60p | 335907 |
29/03/2023 | 106.60p | 110.80p | 103.00p | 107.20p | 261822 |
28/03/2023 | 108.40p | 110.00p | 104.00p | 104.40p | 437057 |
27/03/2023 | 109.80p | 110.00p | 105.00p | 108.40p | 249377 |
24/03/2023 | 106.40p | 106.40p | 102.60p | 104.40p | 463527 |
23/03/2023 | 103.40p | 107.20p | 102.80p | 105.80p | 431566 |
22/03/2023 | 101.80p | 106.00p | 101.00p | 105.00p | 348484 |
21/03/2023 | 103.60p | 107.00p | 100.80p | 103.00p | 615378 |
20/03/2023 | 104.00p | 109.80p | 101.20p | 104.00p | 591959 |
17/03/2023 | 103.00p | 111.80p | 103.00p | 107.00p | 825054 |
16/03/2023 | 105.40p | 106.00p | 101.80p | 103.00p | 882005 |
15/03/2023 | 110.00p | 110.00p | 101.67p | 104.80p | 385917 |
14/03/2023 | 107.80p | 110.00p | 107.80p | 108.20p | 381601 |
13/03/2023 | 108.00p | 110.16p | 100.60p | 107.80p | 810354 |
10/03/2023 | 107.00p | 111.40p | 104.60p | 107.80p | 936641 |
09/03/2023 | 107.40p | 112.60p | 107.40p | 111.80p | 927413 |
08/03/2023 | 105.20p | 108.63p | 101.40p | 108.20p | 935409 |
07/03/2023 | 95.90p | 107.60p | 95.90p | 105.60p | 1835832 |
06/03/2023 | 97.50p | 98.60p | 94.50p | 95.80p | 678151 |
03/03/2023 | 91.00p | 98.90p | 91.00p | 97.50p | 1195645 |
02/03/2023 | 95.80p | 95.80p | 91.40p | 93.80p | 350821 |
01/03/2023 | 91.10p | 94.10p | 90.50p | 92.00p | 769068 |
28/02/2023 | 92.40p | 94.50p | 90.00p | 91.10p | 640646 |
27/02/2023 | 91.00p | 94.21p | 90.00p | 93.50p | 1307608 |
24/02/2023 | 89.30p | 93.00p | 89.30p | 89.30p | 6052149 |
23/02/2023 | 92.00p | 93.70p | 89.55p | 90.10p | 592108 |
22/02/2023 | 92.40p | 93.00p | 88.40p | 91.00p | 1353227 |
21/02/2023 | 93.70p | 94.21p | 90.50p | 92.70p | 895201 |
20/02/2023 | 95.70p | 98.90p | 93.80p | 94.00p | 902624 |
17/02/2023 | 93.10p | 94.70p | 93.00p | 93.60p | 329553 |
16/02/2023 | 94.50p | 95.20p | 92.30p | 94.60p | 543861 |
15/02/2023 | 94.50p | 96.20p | 93.60p | 93.60p | 668102 |
14/02/2023 | 97.50p | 97.50p | 93.20p | 93.90p | 836559 |
13/02/2023 | 95.80p | 96.36p | 94.70p | 95.20p | 1700783 |
10/02/2023 | 96.00p | 96.80p | 94.75p | 95.80p | 1376701 |
09/02/2023 | 96.30p | 96.30p | 94.00p | 96.00p | 1491509 |
08/02/2023 | 99.20p | 99.70p | 95.61p | 95.80p | 1717150 |
07/02/2023 | 99.40p | 103.58p | 97.00p | 97.80p | 1526204 |
06/02/2023 | 97.00p | 104.60p | 96.65p | 99.00p | 1635883 |
03/02/2023 | 97.10p | 99.60p | 95.70p | 96.50p | 1599985 |
02/02/2023 | 96.90p | 99.00p | 96.30p | 97.10p | 1623680 |
01/02/2023 | 96.00p | 97.60p | 94.40p | 95.50p | 4488394 |
31/01/2023 | 96.00p | 96.60p | 95.00p | 95.10p | 481456 |
30/01/2023 | 94.90p | 97.50p | 94.50p | 95.80p | 800535 |
27/01/2023 | 98.70p | 98.70p | 94.40p | 96.50p | 587852 |
26/01/2023 | 95.50p | 98.60p | 95.02p | 96.90p | 396390 |
25/01/2023 | 95.00p | 96.60p | 93.00p | 94.50p | 463529 |
24/01/2023 | 95.70p | 99.40p | 95.00p | 96.30p | 339586 |
23/01/2023 | 97.00p | 97.90p | 94.50p | 95.10p | 352644 |
20/01/2023 | 100.00p | 102.40p | 95.40p | 97.10p | 407433 |
19/01/2023 | 104.00p | 104.00p | 98.00p | 99.60p | 440549 |
18/01/2023 | 105.80p | 107.60p | 102.20p | 102.20p | 490701 |
17/01/2023 | 110.00p | 111.40p | 105.40p | 105.80p | 505077 |
16/01/2023 | 109.00p | 112.40p | 105.00p | 110.80p | 567748 |
13/01/2023 | 114.60p | 123.00p | 107.40p | 107.40p | 2325355 |
12/01/2023 | 118.00p | 124.00p | 116.24p | 123.00p | 688112 |
11/01/2023 | 120.00p | 122.80p | 116.80p | 118.00p | 415427 |
10/01/2023 | 117.00p | 124.60p | 115.74p | 120.00p | 723109 |
09/01/2023 | 117.60p | 117.60p | 109.80p | 117.20p | 393226 |
06/01/2023 | 112.40p | 116.80p | 111.00p | 115.20p | 296759 |
05/01/2023 | 108.80p | 114.37p | 108.00p | 112.80p | 913299 |
04/01/2023 | 114.80p | 114.80p | 108.20p | 108.80p | 426072 |
03/01/2023 | 102.00p | 114.80p | 102.00p | 114.80p | 490688 |
30/12/2022 | 98.00p | 102.00p | 98.00p | 102.00p | 88492 |
29/12/2022 | 97.00p | 101.80p | 93.80p | 101.60p | 296908 |
28/12/2022 | 98.10p | 98.50p | 95.00p | 96.00p | 180901 |
23/12/2022 | 97.20p | 98.16p | 96.00p | 97.60p | 52066 |
22/12/2022 | 93.50p | 102.20p | 93.40p | 97.10p | 1770523 |
21/12/2022 | 92.20p | 94.60p | 90.10p | 94.00p | 311257 |
20/12/2022 | 95.40p | 100.62p | 91.02p | 91.80p | 411066 |
19/12/2022 | 96.70p | 98.70p | 95.10p | 95.50p | 510785 |
16/12/2022 | 98.10p | 98.52p | 96.30p | 96.80p | 2235211 |
15/12/2022 | 100.60p | 102.35p | 98.10p | 99.00p | 239600 |
14/12/2022 | 100.20p | 100.20p | 98.50p | 100.20p | 167038 |
13/12/2022 | 98.10p | 104.80p | 98.10p | 101.20p | 569139 |
12/12/2022 | 95.30p | 101.80p | 95.00p | 98.30p | 952668 |
09/12/2022 | 101.20p | 102.00p | 96.42p | 99.20p | 410793 |
08/12/2022 | 96.00p | 97.50p | 95.10p | 97.50p | 1246203 |
07/12/2022 | 102.80p | 108.80p | 96.30p | 96.30p | 365953 |
06/12/2022 | 107.40p | 107.80p | 102.00p | 102.00p | 391945 |
05/12/2022 | 107.40p | 109.80p | 105.80p | 107.40p | 268836 |
02/12/2022 | 108.00p | 111.00p | 107.00p | 107.20p | 318753 |
01/12/2022 | 104.40p | 109.80p | 102.60p | 108.00p | 724325 |
30/11/2022 | 106.20p | 109.80p | 103.09p | 106.00p | 508109 |
29/11/2022 | 106.00p | 110.00p | 104.01p | 104.20p | 226139 |
28/11/2022 | 105.40p | 111.60p | 105.40p | 108.80p | 112565 |
25/11/2022 | 109.80p | 112.72p | 107.16p | 110.60p | 85595 |
24/11/2022 | 110.00p | 112.80p | 106.99p | 111.00p | 155802 |
23/11/2022 | 108.40p | 114.80p | 108.40p | 110.60p | 191541 |
22/11/2022 | 108.40p | 115.00p | 108.40p | 113.00p | 340995 |
21/11/2022 | 113.00p | 114.40p | 112.31p | 113.80p | 296638 |
18/11/2022 | 112.00p | 114.20p | 106.20p | 112.40p | 245288 |
17/11/2022 | 108.20p | 112.40p | 107.80p | 108.80p | 339396 |
16/11/2022 | 109.00p | 114.40p | 107.40p | 108.60p | 409848 |
15/11/2022 | 107.40p | 114.80p | 107.40p | 108.00p | 309593 |
14/11/2022 | 108.00p | 111.80p | 107.80p | 108.80p | 277499 |
11/11/2022 | 109.00p | 113.80p | 103.53p | 110.80p | 656932 |
10/11/2022 | 104.60p | 108.80p | 100.60p | 104.80p | 779002 |
09/11/2022 | 104.00p | 107.20p | 101.00p | 102.00p | 618455 |
08/11/2022 | 106.00p | 109.80p | 105.20p | 105.40p | 239938 |
07/11/2022 | 107.20p | 114.80p | 107.00p | 107.40p | 150151 |
04/11/2022 | 110.40p | 114.60p | 107.67p | 108.40p | 348762 |
03/11/2022 | 110.80p | 110.80p | 108.00p | 110.00p | 274586 |
02/11/2022 | 113.00p | 114.80p | 109.20p | 111.00p | 434354 |
01/11/2022 | 113.60p | 116.00p | 108.80p | 110.20p | 577346 |
31/10/2022 | 112.00p | 114.80p | 107.20p | 112.80p | 403085 |
28/10/2022 | 115.00p | 115.00p | 108.00p | 111.00p | 596800 |
27/10/2022 | 110.00p | 118.74p | 100.00p | 110.00p | 35062976 |
26/10/2022 | 118.80p | 121.00p | 118.22p | 119.80p | 209642 |
25/10/2022 | 115.00p | 119.00p | 112.40p | 119.00p | 209713 |
24/10/2022 | 118.00p | 124.80p | 113.40p | 113.60p | 148698 |
21/10/2022 | 120.80p | 121.20p | 118.20p | 119.00p | 97423 |
20/10/2022 | 122.40p | 125.40p | 114.20p | 120.20p | 265427 |
19/10/2022 | 115.40p | 122.40p | 112.00p | 122.20p | 291010 |
18/10/2022 | 112.60p | 115.20p | 110.60p | 115.20p | 459727 |
17/10/2022 | 110.40p | 116.00p | 109.00p | 110.80p | 299368 |
14/10/2022 | 115.20p | 117.51p | 110.60p | 110.60p | 397076 |
13/10/2022 | 116.20p | 123.71p | 107.60p | 114.00p | 770589 |
12/10/2022 | 120.00p | 123.60p | 115.40p | 116.00p | 285301 |
11/10/2022 | 124.00p | 124.00p | 118.83p | 122.00p | 213442 |
10/10/2022 | 133.00p | 133.00p | 123.40p | 124.60p | 378533 |
07/10/2022 | 143.60p | 143.60p | 129.20p | 131.60p | 227971 |
06/10/2022 | 141.60p | 146.15p | 136.00p | 137.60p | 98476 |
05/10/2022 | 140.40p | 144.43p | 140.40p | 144.00p | 118878 |
04/10/2022 | 141.80p | 145.00p | 139.28p | 142.80p | 153291 |
03/10/2022 | 135.00p | 140.20p | 135.00p | 138.00p | 305400 |
30/09/2022 | 131.20p | 139.80p | 131.20p | 137.80p | 360929 |
29/09/2022 | 137.20p | 144.80p | 133.80p | 134.60p | 289765 |
28/09/2022 | 141.20p | 147.80p | 138.40p | 140.00p | 1158801 |
27/09/2022 | 135.80p | 150.00p | 135.80p | 149.40p | 299631 |
26/09/2022 | 130.20p | 137.80p | 129.40p | 137.20p | 233815 |
23/09/2022 | 134.00p | 139.20p | 130.60p | 131.40p | 169682 |
22/09/2022 | 146.00p | 157.80p | 131.60p | 132.00p | 348499 |
21/09/2022 | 152.00p | 157.80p | 145.80p | 148.80p | 396782 |
20/09/2022 | 158.00p | 160.00p | 151.60p | 156.00p | 440032 |
19/09/2022 | 153.20p | 161.61p | 146.20p | 161.00p | 694813 |
16/09/2022 | 153.20p | 161.61p | 146.20p | 161.00p | 694813 |
15/09/2022 | 151.80p | 156.80p | 146.07p | 152.40p | 182600 |
14/09/2022 | 149.60p | 151.15p | 146.00p | 149.00p | 149148 |
13/09/2022 | 153.00p | 153.00p | 147.20p | 149.40p | 272231 |
12/09/2022 | 144.00p | 150.00p | 136.70p | 149.60p | 310119 |
09/09/2022 | 139.80p | 144.00p | 139.14p | 143.80p | 471248 |
08/09/2022 | 137.20p | 141.80p | 132.20p | 139.60p | 137519 |
07/09/2022 | 135.60p | 139.53p | 132.20p | 135.20p | 503240 |
06/09/2022 | 137.20p | 141.20p | 136.75p | 139.20p | 950148 |
05/09/2022 | 138.00p | 140.20p | 132.40p | 136.40p | 83496 |
02/09/2022 | 134.20p | 142.00p | 130.20p | 139.20p | 621249 |
01/09/2022 | 137.60p | 139.40p | 127.18p | 132.00p | 476519 |
31/08/2022 | 133.40p | 137.80p | 132.20p | 134.20p | 429407 |
30/08/2022 | 130.00p | 135.80p | 130.00p | 133.80p | 388301 |
29/08/2022 | 128.40p | 136.00p | 123.20p | 131.40p | 1494353 |
26/08/2022 | 128.40p | 136.00p | 123.20p | 131.40p | 1494353 |
25/08/2022 | 122.40p | 126.60p | 119.40p | 123.00p | 407955 |
24/08/2022 | 125.20p | 133.60p | 118.40p | 121.00p | 256029 |
23/08/2022 | 126.20p | 133.00p | 122.00p | 123.60p | 152734 |
22/08/2022 | 135.40p | 143.80p | 124.20p | 126.20p | 489722 |
19/08/2022 | 142.20p | 144.20p | 134.20p | 136.00p | 278540 |
18/08/2022 | 137.00p | 149.40p | 135.40p | 138.60p | 122519 |
17/08/2022 | 143.00p | 152.20p | 136.00p | 137.60p | 382848 |
16/08/2022 | 148.40p | 153.70p | 144.34p | 145.80p | 550751 |
15/08/2022 | 143.80p | 152.20p | 137.25p | 150.00p | 251606 |
*Close Price adjusted for both dividends and splits