Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 160.00p | 160.00p | 154.00p | 154.20p | 60033 |
30/05/2023 | 160.00p | 160.00p | 153.92p | 154.80p | 67735 |
26/05/2023 | 160.00p | 160.00p | 150.30p | 155.00p | 146991 |
25/05/2023 | 162.00p | 162.00p | 152.20p | 153.40p | 101671 |
24/05/2023 | 162.00p | 162.00p | 153.20p | 156.20p | 75890 |
23/05/2023 | 162.00p | 162.00p | 155.00p | 155.00p | 63020 |
22/05/2023 | 160.80p | 163.26p | 155.20p | 156.20p | 105576 |
19/05/2023 | 163.20p | 164.49p | 156.94p | 158.40p | 84059 |
18/05/2023 | 167.00p | 168.50p | 160.20p | 161.20p | 82842 |
17/05/2023 | 170.00p | 171.00p | 163.18p | 166.80p | 121666 |
16/05/2023 | 168.00p | 174.80p | 166.03p | 169.80p | 60456 |
15/05/2023 | 168.20p | 174.80p | 168.00p | 170.00p | 88038 |
12/05/2023 | 169.00p | 170.00p | 165.94p | 168.20p | 29771 |
11/05/2023 | 169.00p | 172.00p | 166.00p | 170.00p | 62893 |
10/05/2023 | 175.80p | 176.60p | 169.20p | 169.20p | 159725 |
09/05/2023 | 164.80p | 182.00p | 162.91p | 176.60p | 386390 |
05/05/2023 | 164.00p | 167.36p | 160.20p | 164.40p | 114284 |
04/05/2023 | 164.00p | 170.00p | 158.28p | 170.00p | 252519 |
03/05/2023 | 170.00p | 170.00p | 158.00p | 160.60p | 161082 |
02/05/2023 | 153.80p | 169.60p | 148.87p | 169.60p | 274510 |
28/04/2023 | 141.00p | 153.40p | 138.66p | 153.40p | 124524 |
27/04/2023 | 132.80p | 143.00p | 128.64p | 142.00p | 97291 |
26/04/2023 | 128.00p | 130.00p | 127.20p | 129.00p | 44134 |
25/04/2023 | 128.20p | 131.80p | 127.00p | 128.60p | 47307 |
24/04/2023 | 130.00p | 130.00p | 126.80p | 128.00p | 98554 |
21/04/2023 | 127.00p | 130.00p | 126.79p | 128.40p | 335377 |
20/04/2023 | 127.20p | 128.80p | 127.00p | 127.90p | 55712 |
19/04/2023 | 127.80p | 129.17p | 126.50p | 127.50p | 110911 |
18/04/2023 | 127.00p | 129.00p | 126.40p | 128.40p | 274690 |
17/04/2023 | 129.00p | 130.80p | 126.03p | 129.00p | 152227 |
14/04/2023 | 121.40p | 128.00p | 121.00p | 128.00p | 327485 |
13/04/2023 | 121.40p | 123.60p | 120.00p | 121.40p | 65470 |
12/04/2023 | 124.80p | 124.80p | 121.40p | 123.00p | 77353 |
11/04/2023 | 121.20p | 124.80p | 120.00p | 120.40p | 154889 |
06/04/2023 | 122.00p | 124.80p | 120.00p | 121.00p | 260890 |
05/04/2023 | 123.00p | 124.00p | 121.00p | 122.00p | 56763 |
04/04/2023 | 123.80p | 127.00p | 123.60p | 124.00p | 91012 |
03/04/2023 | 125.00p | 126.00p | 123.00p | 123.60p | 114615 |
31/03/2023 | 125.00p | 126.80p | 123.00p | 124.40p | 501813 |
30/03/2023 | 127.00p | 128.10p | 125.40p | 125.40p | 120436 |
29/03/2023 | 125.40p | 129.40p | 124.98p | 126.20p | 153631 |
28/03/2023 | 127.00p | 128.50p | 125.00p | 125.40p | 164004 |
27/03/2023 | 126.00p | 128.50p | 125.00p | 126.00p | 78031 |
24/03/2023 | 128.20p | 129.38p | 125.00p | 125.00p | 113858 |
23/03/2023 | 127.20p | 129.80p | 127.00p | 128.00p | 126064 |
22/03/2023 | 127.20p | 129.80p | 125.00p | 127.00p | 86102 |
21/03/2023 | 133.80p | 134.40p | 128.40p | 128.40p | 196479 |
20/03/2023 | 132.00p | 135.00p | 130.40p | 130.40p | 250211 |
17/03/2023 | 133.60p | 136.48p | 131.33p | 135.00p | 133361 |
16/03/2023 | 132.00p | 137.00p | 132.00p | 137.00p | 214300 |
15/03/2023 | 132.00p | 133.94p | 129.20p | 132.00p | 77534 |
14/03/2023 | 129.00p | 133.00p | 128.00p | 132.00p | 134648 |
13/03/2023 | 132.00p | 132.80p | 127.00p | 130.00p | 277309 |
10/03/2023 | 133.00p | 133.20p | 126.20p | 132.00p | 132166 |
09/03/2023 | 125.80p | 135.00p | 124.22p | 133.80p | 132955 |
08/03/2023 | 124.00p | 127.00p | 123.20p | 124.60p | 101543 |
07/03/2023 | 122.80p | 127.80p | 122.20p | 126.20p | 65630 |
06/03/2023 | 122.00p | 126.86p | 121.00p | 125.00p | 145160 |
03/03/2023 | 120.00p | 125.00p | 120.00p | 122.00p | 174727 |
02/03/2023 | 119.80p | 123.00p | 115.96p | 120.00p | 91696 |
01/03/2023 | 116.20p | 117.80p | 115.00p | 115.80p | 76983 |
28/02/2023 | 118.00p | 119.80p | 112.20p | 116.20p | 140409 |
27/02/2023 | 117.00p | 117.00p | 113.20p | 115.00p | 65428 |
24/02/2023 | 114.80p | 119.20p | 111.00p | 115.20p | 647577 |
23/02/2023 | 113.00p | 114.00p | 112.00p | 112.00p | 65625 |
22/02/2023 | 114.00p | 115.80p | 112.20p | 112.20p | 207927 |
21/02/2023 | 115.00p | 117.80p | 114.00p | 115.00p | 137247 |
20/02/2023 | 117.80p | 118.80p | 114.00p | 115.70p | 110119 |
17/02/2023 | 116.80p | 119.00p | 116.52p | 119.00p | 32310 |
16/02/2023 | 119.00p | 121.86p | 116.00p | 116.20p | 131227 |
15/02/2023 | 117.80p | 120.00p | 116.00p | 119.10p | 157966 |
14/02/2023 | 123.00p | 123.00p | 112.00p | 113.00p | 124698 |
13/02/2023 | 123.20p | 124.00p | 121.60p | 121.60p | 41441 |
10/02/2023 | 126.00p | 126.00p | 120.00p | 122.20p | 77244 |
09/02/2023 | 122.40p | 126.92p | 119.75p | 123.00p | 4062270 |
08/02/2023 | 127.00p | 129.64p | 124.60p | 126.20p | 129045 |
07/02/2023 | 133.00p | 135.80p | 128.00p | 128.80p | 191080 |
06/02/2023 | 133.00p | 135.08p | 132.00p | 133.00p | 72485 |
03/02/2023 | 135.00p | 138.00p | 130.00p | 134.50p | 172065 |
02/02/2023 | 134.80p | 136.60p | 132.00p | 136.00p | 140712 |
01/02/2023 | 130.20p | 135.00p | 129.78p | 132.00p | 54163 |
31/01/2023 | 128.00p | 132.03p | 126.00p | 131.20p | 109742 |
30/01/2023 | 128.20p | 133.40p | 122.92p | 129.70p | 140241 |
27/01/2023 | 123.00p | 124.20p | 122.03p | 124.20p | 56947 |
26/01/2023 | 120.20p | 126.00p | 118.20p | 122.90p | 85037 |
25/01/2023 | 118.20p | 124.80p | 116.60p | 121.50p | 125683 |
24/01/2023 | 121.80p | 123.76p | 115.80p | 121.70p | 48370 |
23/01/2023 | 121.80p | 121.80p | 117.00p | 118.50p | 338479 |
20/01/2023 | 115.00p | 119.80p | 113.60p | 118.30p | 3058751 |
19/01/2023 | 115.00p | 115.70p | 112.20p | 113.00p | 58003 |
18/01/2023 | 117.00p | 120.80p | 113.80p | 113.80p | 95574 |
17/01/2023 | 120.00p | 123.00p | 115.00p | 117.00p | 165412 |
16/01/2023 | 120.00p | 124.80p | 118.40p | 122.40p | 60786 |
13/01/2023 | 119.20p | 121.00p | 116.50p | 119.20p | 375393 |
12/01/2023 | 120.20p | 126.80p | 117.00p | 117.00p | 81468 |
11/01/2023 | 121.20p | 126.80p | 121.20p | 122.50p | 61823 |
10/01/2023 | 126.40p | 127.00p | 120.20p | 123.30p | 58204 |
09/01/2023 | 124.60p | 126.60p | 123.00p | 123.60p | 155142 |
06/01/2023 | 122.00p | 126.20p | 121.76p | 123.00p | 113912 |
05/01/2023 | 122.20p | 125.00p | 122.00p | 123.00p | 61990 |
04/01/2023 | 126.00p | 128.80p | 122.00p | 123.20p | 134739 |
03/01/2023 | 128.00p | 129.80p | 122.00p | 122.20p | 103406 |
30/12/2022 | 125.00p | 125.18p | 124.00p | 125.00p | 29701 |
29/12/2022 | 122.20p | 127.60p | 120.94p | 127.60p | 49571 |
28/12/2022 | 122.80p | 125.00p | 120.30p | 123.00p | 33813 |
23/12/2022 | 123.00p | 124.40p | 119.14p | 124.40p | 54606 |
22/12/2022 | 119.00p | 120.23p | 115.00p | 119.00p | 426498 |
21/12/2022 | 128.00p | 128.00p | 119.00p | 120.00p | 123732 |
20/12/2022 | 119.40p | 127.80p | 118.20p | 127.80p | 60096 |
19/12/2022 | 118.00p | 123.00p | 118.00p | 120.00p | 40073 |
16/12/2022 | 119.20p | 123.40p | 117.60p | 118.20p | 72853 |
15/12/2022 | 125.20p | 126.50p | 118.20p | 119.00p | 58709 |
14/12/2022 | 125.00p | 128.00p | 119.97p | 126.60p | 101334 |
13/12/2022 | 124.00p | 125.00p | 118.63p | 123.60p | 202780 |
12/12/2022 | 119.00p | 124.80p | 118.31p | 124.00p | 157177 |
09/12/2022 | 118.00p | 123.00p | 117.00p | 122.80p | 114140 |
08/12/2022 | 114.60p | 123.00p | 112.50p | 118.00p | 536173 |
07/12/2022 | 114.80p | 115.59p | 110.20p | 114.80p | 121919 |
06/12/2022 | 115.80p | 117.54p | 112.20p | 116.00p | 142395 |
05/12/2022 | 110.40p | 115.80p | 109.20p | 112.40p | 397043 |
02/12/2022 | 112.80p | 113.80p | 109.00p | 112.80p | 95293 |
01/12/2022 | 111.20p | 114.80p | 110.00p | 113.00p | 186188 |
30/11/2022 | 116.00p | 116.00p | 110.66p | 113.00p | 100416 |
29/11/2022 | 115.00p | 116.00p | 112.00p | 115.00p | 248432 |
28/11/2022 | 116.00p | 122.80p | 113.00p | 113.00p | 451683 |
25/11/2022 | 116.20p | 121.09p | 116.06p | 116.60p | 182020 |
24/11/2022 | 118.20p | 123.80p | 115.93p | 116.00p | 74468 |
23/11/2022 | 119.00p | 120.10p | 118.30p | 119.00p | 108983 |
22/11/2022 | 121.00p | 122.50p | 119.00p | 119.00p | 114082 |
21/11/2022 | 122.00p | 124.00p | 121.00p | 121.50p | 85501 |
18/11/2022 | 124.00p | 127.80p | 122.40p | 122.40p | 113092 |
17/11/2022 | 126.00p | 127.80p | 123.50p | 124.80p | 178184 |
16/11/2022 | 126.00p | 127.00p | 125.00p | 125.60p | 219618 |
15/11/2022 | 123.00p | 126.00p | 121.54p | 126.00p | 114549 |
14/11/2022 | 118.40p | 129.00p | 118.40p | 123.60p | 348153 |
11/11/2022 | 118.40p | 120.20p | 118.00p | 118.00p | 304084 |
10/11/2022 | 123.80p | 123.80p | 115.00p | 120.00p | 240350 |
09/11/2022 | 129.40p | 131.80p | 121.00p | 121.00p | 146798 |
08/11/2022 | 128.60p | 131.80p | 128.60p | 130.00p | 88977 |
07/11/2022 | 129.00p | 131.40p | 127.66p | 130.00p | 82460 |
04/11/2022 | 129.00p | 132.33p | 129.00p | 129.00p | 84052 |
03/11/2022 | 130.00p | 134.80p | 127.00p | 130.00p | 60635 |
02/11/2022 | 135.80p | 136.00p | 130.40p | 130.40p | 66813 |
01/11/2022 | 136.80p | 136.80p | 134.12p | 134.20p | 74699 |
31/10/2022 | 134.00p | 137.00p | 128.46p | 134.60p | 151059 |
28/10/2022 | 133.20p | 135.60p | 133.00p | 133.60p | 19526 |
27/10/2022 | 136.00p | 137.00p | 131.15p | 134.00p | 95793 |
26/10/2022 | 137.00p | 138.20p | 135.00p | 138.20p | 35703 |
25/10/2022 | 135.00p | 137.00p | 135.00p | 137.00p | 19943 |
24/10/2022 | 136.80p | 137.27p | 135.00p | 137.00p | 64449 |
21/10/2022 | 136.00p | 137.00p | 134.00p | 134.00p | 28676 |
20/10/2022 | 133.40p | 136.50p | 133.00p | 134.70p | 130797 |
19/10/2022 | 136.00p | 137.48p | 134.20p | 137.00p | 77614 |
18/10/2022 | 137.00p | 137.00p | 135.00p | 136.60p | 38838 |
17/10/2022 | 137.00p | 137.00p | 135.00p | 135.00p | 147239 |
14/10/2022 | 138.60p | 138.60p | 132.20p | 137.00p | 64161 |
13/10/2022 | 133.00p | 139.08p | 131.00p | 131.00p | 68617 |
12/10/2022 | 145.60p | 149.80p | 133.00p | 133.20p | 75882 |
11/10/2022 | 145.00p | 150.80p | 141.36p | 145.00p | 176513 |
10/10/2022 | 162.00p | 162.00p | 156.74p | 157.60p | 113958 |
07/10/2022 | 159.20p | 161.80p | 159.20p | 160.20p | 31682 |
06/10/2022 | 161.00p | 162.00p | 159.00p | 159.00p | 82745 |
05/10/2022 | 162.00p | 162.00p | 159.33p | 160.50p | 175753 |
04/10/2022 | 161.00p | 162.00p | 160.00p | 160.00p | 41414 |
03/10/2022 | 160.20p | 165.15p | 159.60p | 161.00p | 14113 |
30/09/2022 | 163.80p | 168.30p | 163.00p | 163.00p | 65983 |
29/09/2022 | 166.80p | 167.04p | 163.00p | 163.00p | 98800 |
28/09/2022 | 166.00p | 169.44p | 164.20p | 165.50p | 92860 |
27/09/2022 | 167.00p | 175.00p | 165.20p | 168.00p | 110236 |
26/09/2022 | 170.00p | 172.80p | 166.00p | 166.20p | 60260 |
23/09/2022 | 169.60p | 171.00p | 166.40p | 166.40p | 38895 |
22/09/2022 | 171.00p | 171.00p | 168.00p | 169.00p | 33680 |
21/09/2022 | 170.00p | 171.00p | 169.00p | 169.80p | 21533 |
20/09/2022 | 173.00p | 177.00p | 169.02p | 169.40p | 207993 |
19/09/2022 | 169.80p | 172.40p | 168.00p | 171.10p | 54286 |
16/09/2022 | 169.80p | 172.40p | 168.00p | 171.10p | 54286 |
15/09/2022 | 172.80p | 172.80p | 169.40p | 170.00p | 38450 |
14/09/2022 | 171.00p | 176.80p | 166.20p | 169.20p | 80789 |
13/09/2022 | 173.00p | 174.00p | 171.00p | 172.80p | 80610 |
12/09/2022 | 173.00p | 178.00p | 172.50p | 174.00p | 50141 |
09/09/2022 | 169.40p | 174.25p | 169.20p | 173.00p | 31846 |
08/09/2022 | 169.20p | 173.50p | 168.00p | 169.00p | 107942 |
07/09/2022 | 174.20p | 180.80p | 170.00p | 171.60p | 24520 |
06/09/2022 | 179.80p | 180.00p | 173.40p | 173.40p | 43619 |
05/09/2022 | 179.80p | 179.80p | 173.60p | 176.40p | 57774 |
02/09/2022 | 176.20p | 178.00p | 174.00p | 174.00p | 46833 |
01/09/2022 | 178.00p | 182.02p | 171.20p | 176.40p | 41814 |
31/08/2022 | 176.00p | 180.80p | 174.80p | 178.30p | 89127 |
30/08/2022 | 183.00p | 185.00p | 169.82p | 175.00p | 98407 |
29/08/2022 | 187.00p | 187.00p | 183.00p | 183.00p | 31053 |
26/08/2022 | 187.00p | 187.00p | 183.00p | 183.00p | 31053 |
25/08/2022 | 193.80p | 195.00p | 186.00p | 186.00p | 39632 |
24/08/2022 | 186.00p | 193.00p | 184.80p | 193.00p | 41703 |
23/08/2022 | 191.00p | 193.00p | 185.00p | 188.00p | 56720 |
22/08/2022 | 192.20p | 195.80p | 189.20p | 194.00p | 55726 |
19/08/2022 | 194.20p | 196.00p | 191.00p | 194.80p | 40465 |
18/08/2022 | 191.00p | 195.00p | 191.00p | 193.00p | 42559 |
17/08/2022 | 191.00p | 195.18p | 191.00p | 194.00p | 27661 |
16/08/2022 | 194.00p | 198.00p | 190.20p | 191.00p | 60638 |
15/08/2022 | 190.60p | 198.00p | 189.20p | 198.00p | 55048 |
*Close Price adjusted for both dividends and splits