Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 114.00p | 114.85p | 112.00p | 113.00p | 121244 |
30/05/2023 | 114.50p | 115.40p | 113.36p | 114.00p | 81004 |
26/05/2023 | 115.50p | 116.09p | 113.33p | 114.50p | 98952 |
25/05/2023 | 111.00p | 117.00p | 111.00p | 115.50p | 518216 |
24/05/2023 | 113.50p | 113.50p | 107.00p | 111.00p | 209887 |
23/05/2023 | 118.00p | 118.00p | 112.75p | 113.50p | 216484 |
22/05/2023 | 122.00p | 122.00p | 117.00p | 118.00p | 96746 |
19/05/2023 | 123.50p | 123.50p | 121.00p | 122.00p | 615537 |
18/05/2023 | 124.00p | 124.00p | 122.00p | 123.50p | 17722 |
17/05/2023 | 129.00p | 129.00p | 121.00p | 123.50p | 108505 |
16/05/2023 | 131.50p | 132.00p | 127.50p | 128.00p | 77836 |
15/05/2023 | 131.00p | 133.07p | 131.00p | 131.50p | 102081 |
12/05/2023 | 134.00p | 136.00p | 130.00p | 130.50p | 875674 |
11/05/2023 | 134.00p | 137.50p | 133.65p | 134.00p | 116103 |
10/05/2023 | 133.50p | 134.96p | 132.65p | 134.00p | 330683 |
09/05/2023 | 131.00p | 139.94p | 131.00p | 133.50p | 352747 |
05/05/2023 | 123.50p | 132.00p | 123.00p | 131.00p | 219598 |
04/05/2023 | 125.50p | 126.00p | 120.00p | 124.00p | 290940 |
03/05/2023 | 119.50p | 126.70p | 119.50p | 125.50p | 962158 |
02/05/2023 | 106.00p | 123.00p | 105.63p | 119.00p | 342520 |
28/04/2023 | 99.00p | 109.00p | 98.30p | 106.50p | 360702 |
27/04/2023 | 98.00p | 102.00p | 92.80p | 99.00p | 741905 |
26/04/2023 | 106.00p | 106.28p | 100.00p | 102.00p | 130496 |
25/04/2023 | 109.00p | 110.00p | 105.00p | 106.00p | 59159 |
24/04/2023 | 106.50p | 110.00p | 106.50p | 109.00p | 185664 |
21/04/2023 | 106.00p | 108.43p | 105.00p | 106.50p | 146057 |
20/04/2023 | 104.50p | 108.00p | 101.11p | 106.50p | 106600 |
19/04/2023 | 112.00p | 114.00p | 104.00p | 106.00p | 87695 |
18/04/2023 | 112.00p | 114.00p | 110.00p | 112.00p | 167718 |
17/04/2023 | 110.00p | 114.00p | 109.66p | 112.00p | 813227 |
14/04/2023 | 99.50p | 112.00p | 98.00p | 110.00p | 651624 |
13/04/2023 | 98.50p | 102.00p | 97.00p | 100.00p | 241191 |
12/04/2023 | 92.00p | 100.00p | 91.72p | 98.50p | 451327 |
11/04/2023 | 92.50p | 94.00p | 90.88p | 93.00p | 73586 |
06/04/2023 | 93.50p | 94.00p | 91.66p | 92.50p | 28884 |
05/04/2023 | 95.00p | 96.00p | 91.00p | 93.50p | 94027 |
04/04/2023 | 95.00p | 95.33p | 94.25p | 95.00p | 37539 |
03/04/2023 | 95.00p | 96.00p | 94.00p | 95.00p | 42859 |
31/03/2023 | 97.00p | 97.12p | 91.00p | 95.00p | 129860 |
30/03/2023 | 97.50p | 98.00p | 96.60p | 97.00p | 71169 |
29/03/2023 | 99.50p | 99.50p | 97.00p | 97.50p | 73472 |
28/03/2023 | 98.50p | 100.00p | 97.00p | 98.00p | 54996 |
27/03/2023 | 94.50p | 101.00p | 94.50p | 98.50p | 816463 |
24/03/2023 | 96.50p | 98.00p | 94.00p | 94.00p | 164564 |
23/03/2023 | 90.00p | 98.00p | 88.00p | 96.50p | 308702 |
22/03/2023 | 88.00p | 91.00p | 86.55p | 90.00p | 211422 |
21/03/2023 | 85.50p | 87.22p | 85.00p | 86.50p | 557931 |
20/03/2023 | 85.50p | 85.50p | 78.70p | 85.50p | 382558 |
17/03/2023 | 91.00p | 91.00p | 85.10p | 86.00p | 431532 |
16/03/2023 | 99.50p | 99.50p | 89.08p | 91.00p | 582892 |
15/03/2023 | 101.00p | 102.50p | 98.00p | 98.50p | 132517 |
14/03/2023 | 102.00p | 103.30p | 102.00p | 102.50p | 150829 |
13/03/2023 | 103.50p | 103.65p | 102.00p | 103.50p | 467845 |
10/03/2023 | 103.50p | 103.74p | 101.00p | 103.50p | 150385 |
09/03/2023 | 102.50p | 104.00p | 101.00p | 103.50p | 476997 |
08/03/2023 | 104.00p | 104.02p | 98.86p | 102.00p | 237782 |
07/03/2023 | 107.50p | 107.50p | 103.60p | 104.50p | 207751 |
06/03/2023 | 107.50p | 108.00p | 105.00p | 106.50p | 108942 |
03/03/2023 | 106.50p | 107.00p | 105.00p | 106.00p | 99231 |
02/03/2023 | 106.50p | 106.96p | 103.00p | 103.00p | 26579 |
01/03/2023 | 107.00p | 110.00p | 105.00p | 105.00p | 166642 |
28/02/2023 | 104.00p | 109.22p | 104.00p | 107.00p | 291283 |
27/02/2023 | 96.00p | 105.00p | 95.00p | 104.00p | 653891 |
24/02/2023 | 98.00p | 98.18p | 95.00p | 95.50p | 826744 |
23/02/2023 | 99.00p | 100.00p | 97.00p | 98.50p | 71369 |
22/02/2023 | 100.00p | 101.00p | 95.88p | 99.00p | 213691 |
21/02/2023 | 104.50p | 104.50p | 98.00p | 100.00p | 315959 |
20/02/2023 | 104.50p | 107.00p | 104.00p | 105.50p | 35761 |
17/02/2023 | 106.00p | 106.66p | 102.00p | 105.50p | 195208 |
16/02/2023 | 112.00p | 112.00p | 105.00p | 106.50p | 329415 |
15/02/2023 | 112.50p | 115.00p | 110.00p | 112.00p | 162505 |
14/02/2023 | 113.50p | 115.00p | 112.60p | 113.50p | 959828 |
13/02/2023 | 114.00p | 115.00p | 110.00p | 114.00p | 453948 |
10/02/2023 | 112.00p | 118.00p | 110.00p | 115.50p | 430792 |
09/02/2023 | 113.00p | 113.00p | 110.00p | 112.00p | 98718 |
08/02/2023 | 122.00p | 122.00p | 110.00p | 112.50p | 180257 |
07/02/2023 | 118.00p | 123.00p | 116.35p | 120.00p | 269296 |
06/02/2023 | 114.50p | 120.07p | 110.00p | 118.00p | 227244 |
03/02/2023 | 107.00p | 114.90p | 106.85p | 114.00p | 217157 |
02/02/2023 | 99.50p | 109.70p | 97.00p | 107.00p | 455088 |
01/02/2023 | 107.50p | 110.00p | 97.00p | 100.00p | 475443 |
31/01/2023 | 109.50p | 121.00p | 108.00p | 108.50p | 760517 |
30/01/2023 | 102.00p | 112.00p | 100.00p | 109.50p | 511806 |
27/01/2023 | 99.00p | 115.00p | 94.00p | 102.00p | 4110005 |
26/01/2023 | 59.00p | 102.00p | 58.12p | 94.00p | 6362990 |
25/01/2023 | 60.00p | 63.00p | 59.77p | 62.50p | 416223 |
24/01/2023 | 61.00p | 61.15p | 58.50p | 60.00p | 178135 |
23/01/2023 | 58.50p | 62.00p | 58.50p | 61.00p | 751933 |
20/01/2023 | 56.50p | 59.70p | 56.50p | 58.50p | 247549 |
19/01/2023 | 56.00p | 57.00p | 52.60p | 56.50p | 526435 |
18/01/2023 | 59.00p | 60.00p | 55.00p | 56.50p | 1667523 |
17/01/2023 | 56.00p | 61.40p | 56.00p | 60.00p | 1853119 |
16/01/2023 | 51.00p | 59.00p | 50.88p | 56.00p | 2527242 |
13/01/2023 | 51.00p | 52.00p | 49.70p | 50.50p | 165620 |
12/01/2023 | 52.00p | 53.95p | 50.00p | 50.50p | 596516 |
11/01/2023 | 47.50p | 54.02p | 46.00p | 52.00p | 1961020 |
10/01/2023 | 44.00p | 49.00p | 44.00p | 47.50p | 2000424 |
09/01/2023 | 42.00p | 45.00p | 41.70p | 44.00p | 1349172 |
06/01/2023 | 42.00p | 43.00p | 40.30p | 42.00p | 479174 |
05/01/2023 | 43.00p | 43.00p | 41.66p | 42.00p | 284107 |
04/01/2023 | 43.00p | 43.65p | 42.00p | 42.50p | 460571 |
03/01/2023 | 42.50p | 44.00p | 41.00p | 43.00p | 305229 |
30/12/2022 | 42.50p | 43.00p | 41.81p | 43.00p | 19108 |
29/12/2022 | 42.50p | 43.00p | 40.75p | 43.00p | 227282 |
28/12/2022 | 46.00p | 47.00p | 42.10p | 43.00p | 548064 |
23/12/2022 | 46.00p | 46.29p | 44.00p | 44.50p | 239605 |
22/12/2022 | 48.00p | 49.00p | 45.06p | 46.00p | 876634 |
21/12/2022 | 45.00p | 50.00p | 45.00p | 48.00p | 2226599 |
20/12/2022 | 44.50p | 45.50p | 42.20p | 45.00p | 633873 |
19/12/2022 | 39.00p | 46.00p | 38.00p | 44.50p | 7554103 |
16/12/2022 | 39.50p | 40.00p | 38.00p | 38.50p | 451276 |
15/12/2022 | 44.50p | 44.50p | 39.00p | 39.50p | 2335077 |
14/12/2022 | 44.00p | 45.00p | 44.00p | 44.50p | 449625 |
13/12/2022 | 46.50p | 47.00p | 44.00p | 44.80p | 509885 |
12/12/2022 | 49.00p | 49.05p | 46.00p | 46.50p | 522604 |
09/12/2022 | 48.50p | 50.00p | 47.58p | 49.00p | 2314388 |
08/12/2022 | 48.50p | 48.50p | 47.00p | 48.00p | 590209 |
07/12/2022 | 48.50p | 48.50p | 47.00p | 48.00p | 142930 |
06/12/2022 | 48.00p | 48.90p | 47.00p | 48.50p | 138195 |
05/12/2022 | 48.50p | 48.91p | 48.00p | 48.20p | 105712 |
02/12/2022 | 48.50p | 50.00p | 48.16p | 48.50p | 114869 |
01/12/2022 | 49.00p | 50.00p | 48.10p | 49.00p | 639345 |
30/11/2022 | 50.50p | 50.80p | 48.00p | 49.00p | 912011 |
29/11/2022 | 52.50p | 52.50p | 48.00p | 51.00p | 1176196 |
28/11/2022 | 55.25p | 55.25p | 53.00p | 54.00p | 180137 |
25/11/2022 | 61.50p | 63.00p | 54.63p | 55.50p | 1295576 |
24/11/2022 | 64.00p | 64.00p | 60.15p | 63.00p | 199813 |
23/11/2022 | 65.50p | 65.50p | 61.00p | 63.00p | 300433 |
22/11/2022 | 67.00p | 68.00p | 65.16p | 65.50p | 268024 |
21/11/2022 | 67.00p | 68.00p | 67.00p | 67.50p | 334443 |
18/11/2022 | 70.00p | 70.00p | 66.00p | 67.50p | 260222 |
17/11/2022 | 70.00p | 70.16p | 69.00p | 69.50p | 122286 |
16/11/2022 | 67.50p | 72.50p | 67.50p | 69.50p | 847391 |
15/11/2022 | 67.50p | 68.00p | 62.00p | 67.50p | 572066 |
14/11/2022 | 69.00p | 72.24p | 67.00p | 67.50p | 1305236 |
11/11/2022 | 58.50p | 74.00p | 58.50p | 69.00p | 2727326 |
10/11/2022 | 59.00p | 60.00p | 57.32p | 59.00p | 801603 |
09/11/2022 | 56.00p | 64.00p | 54.44p | 58.50p | 4687938 |
08/11/2022 | 48.00p | 59.00p | 48.00p | 56.00p | 6738378 |
07/11/2022 | 48.00p | 49.00p | 47.06p | 48.00p | 383212 |
04/11/2022 | 47.00p | 50.00p | 46.60p | 48.00p | 3868994 |
03/11/2022 | 47.50p | 48.00p | 46.00p | 47.00p | 243755 |
02/11/2022 | 47.00p | 48.00p | 46.00p | 47.00p | 358460 |
01/11/2022 | 47.50p | 48.80p | 44.42p | 47.00p | 653496 |
31/10/2022 | 50.50p | 51.00p | 47.63p | 48.00p | 571896 |
28/10/2022 | 48.50p | 55.00p | 48.00p | 49.60p | 5536850 |
27/10/2022 | 95.00p | 95.00p | 43.00p | 50.00p | 4940799 |
26/10/2022 | 115.00p | 115.00p | 111.75p | 115.00p | 4725 |
25/10/2022 | 115.00p | 115.00p | 114.75p | 115.00p | 25004 |
24/10/2022 | 115.00p | 120.00p | 110.50p | 115.00p | 19484 |
21/10/2022 | 115.00p | 120.00p | 110.30p | 115.00p | 27901 |
20/10/2022 | 115.00p | 120.00p | 113.50p | 115.00p | 17783 |
19/10/2022 | 117.50p | 121.88p | 110.00p | 115.00p | 1110133 |
18/10/2022 | 117.50p | 118.70p | 113.00p | 117.50p | 50172 |
17/10/2022 | 117.50p | 118.85p | 117.50p | 117.50p | 23208 |
14/10/2022 | 117.50p | 124.90p | 110.00p | 117.50p | 211486 |
13/10/2022 | 117.50p | 119.00p | 110.00p | 117.50p | 23826 |
12/10/2022 | 117.50p | 119.00p | 112.00p | 117.50p | 5841 |
11/10/2022 | 117.50p | 125.00p | 112.00p | 117.50p | 24103 |
10/10/2022 | 127.50p | 134.00p | 117.00p | 120.50p | 45443 |
07/10/2022 | 132.50p | 133.75p | 125.00p | 130.00p | 120311 |
06/10/2022 | 125.00p | 134.85p | 120.00p | 132.50p | 137667 |
05/10/2022 | 122.50p | 128.45p | 115.00p | 125.00p | 89819 |
04/10/2022 | 122.50p | 130.00p | 116.00p | 122.50p | 55574 |
03/10/2022 | 135.00p | 140.00p | 115.10p | 122.50p | 35899 |
30/09/2022 | 137.50p | 137.50p | 130.00p | 135.00p | 47147 |
29/09/2022 | 142.00p | 142.00p | 135.00p | 137.50p | 32122 |
28/09/2022 | 142.00p | 142.00p | 135.00p | 142.00p | 17728 |
27/09/2022 | 145.00p | 145.00p | 135.00p | 142.00p | 22743 |
26/09/2022 | 155.00p | 155.00p | 140.00p | 145.00p | 107482 |
23/09/2022 | 155.00p | 155.80p | 150.00p | 155.00p | 25523 |
22/09/2022 | 160.00p | 160.00p | 150.30p | 155.00p | 29763 |
21/09/2022 | 160.00p | 161.50p | 155.30p | 160.00p | 106743 |
20/09/2022 | 165.00p | 166.25p | 160.00p | 160.00p | 129920 |
19/09/2022 | 165.00p | 170.00p | 161.60p | 165.00p | 232850 |
16/09/2022 | 165.00p | 170.00p | 161.60p | 165.00p | 232850 |
15/09/2022 | 162.50p | 170.00p | 160.00p | 164.00p | 537843 |
14/09/2022 | 160.00p | 165.00p | 150.00p | 157.50p | 574576 |
13/09/2022 | 155.00p | 161.50p | 135.10p | 160.00p | 270314 |
12/09/2022 | 157.50p | 162.00p | 154.00p | 157.00p | 45925 |
09/09/2022 | 162.50p | 165.00p | 155.00p | 157.50p | 86524 |
08/09/2022 | 162.50p | 165.00p | 160.00p | 162.50p | 77192 |
07/09/2022 | 170.00p | 170.00p | 160.75p | 162.50p | 123444 |
06/09/2022 | 180.00p | 180.30p | 165.00p | 170.00p | 88708 |
05/09/2022 | 182.50p | 182.50p | 179.96p | 182.00p | 25462 |
02/09/2022 | 184.50p | 185.00p | 181.00p | 181.00p | 65581 |
01/09/2022 | 191.00p | 193.00p | 182.00p | 185.50p | 19273 |
31/08/2022 | 191.00p | 195.00p | 187.00p | 191.00p | 443600 |
30/08/2022 | 198.00p | 199.50p | 187.00p | 191.00p | 163529 |
29/08/2022 | 196.00p | 200.00p | 192.00p | 198.00p | 1184661 |
26/08/2022 | 196.00p | 200.00p | 192.00p | 198.00p | 666354 |
25/08/2022 | 197.00p | 200.00p | 192.00p | 196.00p | 98914 |
24/08/2022 | 203.00p | 206.00p | 194.25p | 197.00p | 233363 |
23/08/2022 | 211.00p | 211.00p | 200.00p | 203.00p | 70263 |
22/08/2022 | 214.00p | 216.00p | 210.00p | 211.00p | 95221 |
19/08/2022 | 218.00p | 218.00p | 212.35p | 214.00p | 156924 |
18/08/2022 | 241.00p | 241.58p | 216.00p | 218.00p | 441846 |
17/08/2022 | 237.00p | 245.90p | 235.50p | 240.00p | 117853 |
16/08/2022 | 218.00p | 240.00p | 216.75p | 237.00p | 420568 |
15/08/2022 | 220.00p | 230.00p | 212.00p | 218.00p | 489305 |
*Close Price adjusted for both dividends and splits