Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 212.00p | 213.00p | 211.00p | 213.00p | 117310 |
19/07/2023 | 209.00p | 212.98p | 207.50p | 212.00p | 268082 |
18/07/2023 | 208.00p | 208.00p | 206.00p | 208.00p | 84772 |
17/07/2023 | 208.00p | 208.00p | 202.97p | 207.00p | 106497 |
14/07/2023 | 206.00p | 208.00p | 202.55p | 206.00p | 149605 |
13/07/2023 | 208.00p | 211.00p | 206.00p | 206.00p | 144053 |
12/07/2023 | 209.00p | 211.00p | 207.00p | 207.00p | 136921 |
11/07/2023 | 208.00p | 210.00p | 206.50p | 207.00p | 189433 |
10/07/2023 | 207.00p | 209.00p | 206.00p | 208.00p | 71341 |
07/07/2023 | 208.00p | 208.00p | 206.00p | 207.00p | 246618 |
06/07/2023 | 211.00p | 211.28p | 207.00p | 208.00p | 287428 |
05/07/2023 | 211.00p | 211.00p | 209.00p | 210.00p | 93313 |
04/07/2023 | 209.00p | 211.00p | 203.00p | 209.00p | 200627 |
03/07/2023 | 209.00p | 210.00p | 203.00p | 209.00p | 317354 |
30/06/2023 | 207.00p | 210.00p | 206.00p | 209.00p | 191950 |
29/06/2023 | 206.00p | 207.00p | 201.89p | 207.00p | 53819 |
28/06/2023 | 201.00p | 206.00p | 201.00p | 206.00p | 128640 |
27/06/2023 | 200.00p | 203.76p | 198.00p | 198.00p | 64454 |
26/06/2023 | 202.00p | 203.00p | 197.50p | 200.00p | 79034 |
23/06/2023 | 202.00p | 204.00p | 199.00p | 202.00p | 173138 |
22/06/2023 | 203.00p | 205.00p | 198.50p | 202.00p | 93451 |
21/06/2023 | 205.00p | 206.90p | 203.00p | 205.00p | 55024 |
20/06/2023 | 203.00p | 206.00p | 200.82p | 202.00p | 130217 |
19/06/2023 | 202.00p | 206.00p | 200.48p | 204.00p | 45183 |
16/06/2023 | 205.00p | 206.00p | 202.00p | 202.00p | 273041 |
15/06/2023 | 204.00p | 206.00p | 202.00p | 205.00p | 393603 |
14/06/2023 | 205.00p | 206.00p | 204.00p | 205.00p | 98341 |
13/06/2023 | 205.00p | 206.00p | 201.88p | 205.00p | 153736 |
12/06/2023 | 200.00p | 205.00p | 200.00p | 204.00p | 133283 |
09/06/2023 | 205.00p | 206.00p | 202.00p | 202.00p | 199739 |
08/06/2023 | 204.00p | 206.00p | 200.67p | 201.00p | 211853 |
07/06/2023 | 203.00p | 205.00p | 203.00p | 204.00p | 128293 |
06/06/2023 | 203.00p | 204.00p | 197.50p | 203.50p | 147649 |
05/06/2023 | 200.00p | 203.00p | 199.62p | 202.00p | 628558 |
02/06/2023 | 192.00p | 200.00p | 190.95p | 199.00p | 296769 |
01/06/2023 | 192.00p | 192.00p | 188.56p | 192.00p | 206370 |
31/05/2023 | 191.00p | 191.50p | 186.14p | 191.50p | 212805 |
30/05/2023 | 190.50p | 191.00p | 185.00p | 188.75p | 210066 |
26/05/2023 | 189.00p | 189.50p | 185.50p | 187.50p | 112100 |
25/05/2023 | 189.00p | 189.50p | 185.00p | 188.50p | 309479 |
24/05/2023 | 187.00p | 190.50p | 184.50p | 186.00p | 554110 |
23/05/2023 | 188.00p | 189.50p | 185.00p | 185.00p | 200968 |
22/05/2023 | 188.00p | 190.00p | 187.82p | 189.00p | 172976 |
19/05/2023 | 187.50p | 189.50p | 185.00p | 188.50p | 692443 |
18/05/2023 | 189.50p | 190.00p | 183.50p | 186.50p | 238096 |
17/05/2023 | 186.50p | 188.50p | 184.75p | 188.50p | 195401 |
16/05/2023 | 186.00p | 186.50p | 183.50p | 186.50p | 69465 |
15/05/2023 | 186.00p | 186.00p | 182.96p | 186.00p | 456148 |
12/05/2023 | 182.50p | 186.00p | 182.50p | 186.00p | 56022 |
11/05/2023 | 185.00p | 186.00p | 179.00p | 182.50p | 78192 |
10/05/2023 | 181.50p | 183.96p | 181.00p | 182.75p | 213549 |
09/05/2023 | 180.50p | 184.50p | 178.50p | 183.00p | 248824 |
05/05/2023 | 180.50p | 183.00p | 178.55p | 181.50p | 118120 |
04/05/2023 | 181.00p | 185.00p | 177.99p | 183.00p | 80046 |
03/05/2023 | 178.00p | 182.50p | 174.29p | 181.00p | 212101 |
02/05/2023 | 176.50p | 182.50p | 176.50p | 181.50p | 190797 |
28/04/2023 | 174.00p | 182.50p | 173.94p | 177.00p | 212100 |
27/04/2023 | 173.00p | 178.89p | 173.00p | 176.00p | 300175 |
26/04/2023 | 174.00p | 182.50p | 174.00p | 178.00p | 69939 |
25/04/2023 | 176.00p | 182.50p | 173.30p | 177.00p | 137086 |
24/04/2023 | 173.50p | 183.00p | 173.50p | 176.00p | 286250 |
21/04/2023 | 177.50p | 182.50p | 177.50p | 177.50p | 139863 |
20/04/2023 | 177.50p | 182.50p | 177.00p | 180.25p | 217131 |
19/04/2023 | 180.00p | 183.00p | 177.50p | 179.75p | 337129 |
18/04/2023 | 176.00p | 182.50p | 175.50p | 180.50p | 229354 |
17/04/2023 | 175.50p | 183.00p | 175.00p | 179.75p | 208789 |
14/04/2023 | 180.50p | 180.00p | 177.41p | 178.50p | 59811 |
13/04/2023 | 180.50p | 180.60p | 175.50p | 180.50p | 135312 |
12/04/2023 | 177.50p | 181.86p | 175.00p | 181.00p | 206062 |
11/04/2023 | 176.50p | 178.00p | 172.00p | 176.00p | 189490 |
06/04/2023 | 173.00p | 177.50p | 172.00p | 175.25p | 161035 |
05/04/2023 | 177.50p | 180.10p | 173.00p | 175.00p | 198059 |
04/04/2023 | 177.50p | 183.00p | 174.78p | 175.75p | 233774 |
03/04/2023 | 181.00p | 183.00p | 178.00p | 180.00p | 224560 |
31/03/2023 | 179.50p | 182.50p | 173.50p | 181.50p | 178003 |
30/03/2023 | 181.50p | 182.50p | 177.00p | 177.00p | 237960 |
29/03/2023 | 180.00p | 180.30p | 177.50p | 180.00p | 216278 |
28/03/2023 | 180.50p | 182.00p | 177.00p | 178.00p | 158034 |
27/03/2023 | 177.50p | 182.00p | 177.50p | 177.50p | 109424 |
24/03/2023 | 178.00p | 180.50p | 177.00p | 178.00p | 200349 |
23/03/2023 | 180.50p | 180.50p | 177.00p | 178.00p | 102375 |
22/03/2023 | 179.00p | 181.00p | 177.00p | 178.00p | 159117 |
21/03/2023 | 176.00p | 180.98p | 175.50p | 178.00p | 358474 |
20/03/2023 | 175.00p | 179.00p | 172.40p | 175.00p | 147433 |
17/03/2023 | 175.00p | 178.00p | 170.66p | 178.00p | 419329 |
16/03/2023 | 172.00p | 177.00p | 170.10p | 173.00p | 124637 |
15/03/2023 | 172.00p | 173.00p | 170.00p | 172.00p | 157273 |
14/03/2023 | 172.00p | 177.00p | 170.12p | 175.00p | 537985 |
13/03/2023 | 175.50p | 179.50p | 169.00p | 173.50p | 296907 |
10/03/2023 | 178.00p | 182.85p | 174.50p | 177.50p | 432398 |
09/03/2023 | 186.00p | 186.50p | 181.50p | 182.75p | 125329 |
08/03/2023 | 187.50p | 189.50p | 183.00p | 185.00p | 200744 |
07/03/2023 | 192.00p | 192.50p | 187.50p | 190.00p | 193453 |
06/03/2023 | 189.00p | 194.50p | 187.00p | 191.50p | 191535 |
03/03/2023 | 185.00p | 189.00p | 185.00p | 189.00p | 63007 |
02/03/2023 | 188.00p | 188.50p | 183.00p | 186.00p | 84006 |
01/03/2023 | 185.00p | 189.00p | 183.50p | 183.50p | 199530 |
28/02/2023 | 185.50p | 191.50p | 183.00p | 184.00p | 191219 |
27/02/2023 | 191.00p | 192.00p | 184.50p | 184.75p | 194051 |
24/02/2023 | 188.00p | 191.50p | 186.47p | 190.00p | 66159 |
23/02/2023 | 188.50p | 192.00p | 187.00p | 189.75p | 107583 |
22/02/2023 | 189.00p | 192.00p | 187.50p | 189.75p | 68381 |
21/02/2023 | 191.50p | 194.00p | 187.00p | 187.00p | 90675 |
20/02/2023 | 191.50p | 193.50p | 188.55p | 191.00p | 99547 |
17/02/2023 | 192.00p | 194.00p | 188.50p | 193.00p | 47500 |
16/02/2023 | 193.00p | 197.00p | 190.67p | 193.00p | 280339 |
15/02/2023 | 193.00p | 197.00p | 192.00p | 192.00p | 73219 |
14/02/2023 | 191.00p | 195.50p | 189.60p | 192.75p | 165910 |
13/02/2023 | 192.00p | 195.00p | 188.56p | 191.50p | 405052 |
10/02/2023 | 193.50p | 196.50p | 193.04p | 195.00p | 156123 |
09/02/2023 | 193.00p | 196.50p | 191.50p | 192.75p | 512580 |
08/02/2023 | 191.00p | 194.00p | 188.84p | 192.25p | 188170 |
07/02/2023 | 191.50p | 192.00p | 189.00p | 190.50p | 170998 |
06/02/2023 | 191.00p | 191.97p | 186.50p | 190.50p | 203501 |
03/02/2023 | 190.00p | 190.00p | 186.85p | 189.75p | 158802 |
02/02/2023 | 187.50p | 189.50p | 184.72p | 187.50p | 142940 |
01/02/2023 | 187.00p | 189.29p | 186.00p | 188.50p | 220190 |
31/01/2023 | 183.00p | 186.50p | 181.15p | 183.50p | 200528 |
30/01/2023 | 184.00p | 188.00p | 183.50p | 185.00p | 166711 |
27/01/2023 | 185.50p | 189.00p | 183.65p | 186.75p | 320097 |
26/01/2023 | 186.00p | 188.50p | 183.50p | 188.00p | 144808 |
25/01/2023 | 184.50p | 188.50p | 183.00p | 186.25p | 205775 |
24/01/2023 | 184.00p | 188.00p | 183.50p | 185.75p | 153396 |
23/01/2023 | 187.00p | 189.00p | 184.50p | 184.50p | 466589 |
20/01/2023 | 186.00p | 187.00p | 184.50p | 187.00p | 70361 |
19/01/2023 | 182.50p | 186.50p | 182.00p | 185.00p | 577452 |
18/01/2023 | 185.50p | 189.00p | 183.05p | 186.00p | 176332 |
17/01/2023 | 184.00p | 187.00p | 181.36p | 185.00p | 407715 |
16/01/2023 | 178.50p | 183.00p | 177.50p | 182.50p | 381542 |
13/01/2023 | 178.00p | 182.50p | 177.00p | 178.75p | 602526 |
12/01/2023 | 177.00p | 183.37p | 177.00p | 180.50p | 112943 |
11/01/2023 | 180.00p | 183.52p | 176.00p | 179.00p | 866249 |
10/01/2023 | 185.00p | 189.00p | 178.21p | 178.75p | 506812 |
09/01/2023 | 188.00p | 191.50p | 183.00p | 183.75p | 490586 |
06/01/2023 | 188.00p | 191.50p | 184.00p | 184.50p | 260279 |
05/01/2023 | 186.00p | 191.50p | 185.00p | 188.50p | 216664 |
04/01/2023 | 190.50p | 192.70p | 186.00p | 190.00p | 152683 |
03/01/2023 | 192.50p | 192.63p | 185.57p | 190.50p | 171667 |
30/12/2022 | 192.00p | 193.00p | 189.00p | 192.00p | 35040 |
29/12/2022 | 188.00p | 192.00p | 184.20p | 191.00p | 60974 |
28/12/2022 | 190.00p | 193.50p | 185.25p | 192.50p | 84603 |
23/12/2022 | 188.00p | 194.00p | 186.00p | 187.00p | 84593 |
22/12/2022 | 195.00p | 195.50p | 188.00p | 188.00p | 123278 |
21/12/2022 | 190.50p | 195.50p | 190.00p | 195.00p | 543260 |
20/12/2022 | 189.50p | 194.00p | 189.50p | 190.00p | 70288 |
19/12/2022 | 190.00p | 192.00p | 190.00p | 192.00p | 146515 |
16/12/2022 | 192.00p | 194.50p | 187.00p | 187.00p | 223116 |
15/12/2022 | 194.00p | 197.00p | 190.00p | 192.50p | 89171 |
14/12/2022 | 199.00p | 201.00p | 192.00p | 196.00p | 143415 |
13/12/2022 | 198.00p | 202.00p | 195.30p | 200.00p | 148518 |
12/12/2022 | 200.00p | 203.00p | 196.00p | 198.50p | 88308 |
09/12/2022 | 201.00p | 204.00p | 197.00p | 200.50p | 108860 |
08/12/2022 | 204.00p | 205.00p | 197.00p | 202.00p | 137446 |
07/12/2022 | 202.00p | 206.00p | 199.00p | 203.00p | 73454 |
06/12/2022 | 206.00p | 210.00p | 200.00p | 201.00p | 168245 |
05/12/2022 | 209.00p | 210.00p | 204.00p | 207.00p | 111125 |
02/12/2022 | 211.00p | 211.00p | 200.50p | 208.00p | 161424 |
01/12/2022 | 204.00p | 208.00p | 203.00p | 207.00p | 100965 |
30/11/2022 | 206.00p | 208.00p | 200.00p | 206.00p | 260458 |
29/11/2022 | 206.00p | 208.00p | 203.04p | 205.00p | 140139 |
28/11/2022 | 203.00p | 205.00p | 200.00p | 205.00p | 117146 |
25/11/2022 | 205.00p | 208.00p | 200.00p | 204.00p | 51109 |
24/11/2022 | 204.00p | 207.00p | 204.00p | 204.00p | 71938 |
23/11/2022 | 203.00p | 207.00p | 202.00p | 203.00p | 112879 |
22/11/2022 | 204.00p | 208.00p | 200.00p | 205.00p | 119428 |
21/11/2022 | 205.00p | 207.00p | 201.00p | 205.00p | 128031 |
18/11/2022 | 205.00p | 208.00p | 204.16p | 205.00p | 104754 |
17/11/2022 | 209.00p | 212.00p | 200.66p | 205.00p | 87676 |
16/11/2022 | 211.00p | 216.00p | 210.00p | 213.50p | 317504 |
15/11/2022 | 214.00p | 215.82p | 209.00p | 212.00p | 112049 |
14/11/2022 | 214.00p | 218.00p | 212.00p | 213.00p | 119641 |
11/11/2022 | 220.00p | 221.00p | 207.72p | 212.00p | 373527 |
10/11/2022 | 211.00p | 222.00p | 206.00p | 219.00p | 428031 |
09/11/2022 | 209.00p | 210.25p | 206.00p | 209.50p | 85107 |
08/11/2022 | 209.00p | 209.36p | 206.00p | 207.00p | 172951 |
07/11/2022 | 206.00p | 210.25p | 205.00p | 207.50p | 92712 |
04/11/2022 | 203.00p | 206.00p | 202.00p | 206.00p | 361181 |
03/11/2022 | 202.00p | 205.00p | 198.49p | 205.00p | 108257 |
02/11/2022 | 206.00p | 204.74p | 202.04p | 204.50p | 107768 |
01/11/2022 | 206.00p | 206.00p | 202.00p | 203.00p | 296247 |
31/10/2022 | 206.00p | 207.00p | 202.00p | 204.50p | 212817 |
28/10/2022 | 204.00p | 206.00p | 201.30p | 204.50p | 52597 |
27/10/2022 | 202.00p | 206.00p | 202.00p | 204.50p | 70665 |
26/10/2022 | 202.00p | 206.72p | 202.00p | 204.50p | 54525 |
25/10/2022 | 202.00p | 206.00p | 202.00p | 204.50p | 90318 |
24/10/2022 | 202.00p | 207.00p | 200.00p | 202.00p | 295470 |
21/10/2022 | 202.00p | 207.00p | 200.00p | 202.00p | 109918 |
20/10/2022 | 202.00p | 204.20p | 200.00p | 200.00p | 51559 |
19/10/2022 | 200.00p | 207.00p | 200.00p | 200.00p | 89545 |
18/10/2022 | 203.00p | 207.00p | 201.00p | 201.00p | 104266 |
17/10/2022 | 202.00p | 207.50p | 201.28p | 203.50p | 249733 |
14/10/2022 | 206.00p | 207.00p | 201.98p | 204.50p | 145753 |
13/10/2022 | 208.00p | 208.00p | 200.00p | 200.00p | 153811 |
12/10/2022 | 203.00p | 210.00p | 200.00p | 206.00p | 196891 |
11/10/2022 | 203.00p | 210.00p | 200.00p | 202.00p | 290012 |
10/10/2022 | 211.00p | 214.00p | 203.00p | 207.00p | 75738 |
07/10/2022 | 212.00p | 215.00p | 210.00p | 212.50p | 78606 |
06/10/2022 | 214.00p | 216.00p | 210.03p | 212.50p | 113403 |
05/10/2022 | 213.00p | 216.00p | 212.03p | 213.00p | 72065 |
04/10/2022 | 213.00p | 216.00p | 212.00p | 215.00p | 155892 |
*Close Price adjusted for both dividends and splits