Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 400.00p | 410.00p | 390.00p | 400.00p | 217109 |
18/07/2023 | 400.00p | 405.00p | 390.00p | 400.00p | 151674 |
17/07/2023 | 400.00p | 410.00p | 390.00p | 393.00p | 417589 |
14/07/2023 | 400.00p | 401.00p | 390.00p | 400.00p | 306156 |
13/07/2023 | 400.00p | 404.46p | 390.00p | 400.00p | 192210 |
12/07/2023 | 402.50p | 410.00p | 395.00p | 395.00p | 25093 |
11/07/2023 | 402.50p | 410.00p | 400.00p | 405.00p | 153017 |
10/07/2023 | 412.50p | 423.00p | 395.00p | 397.50p | 119689 |
07/07/2023 | 405.00p | 413.50p | 402.20p | 410.00p | 194590 |
06/07/2023 | 405.00p | 410.00p | 400.00p | 405.00p | 675831 |
05/07/2023 | 400.00p | 410.00p | 400.00p | 404.00p | 104615 |
04/07/2023 | 390.00p | 405.00p | 388.30p | 400.00p | 438176 |
03/07/2023 | 390.00p | 400.00p | 384.00p | 398.00p | 5949236 |
30/06/2023 | 392.50p | 400.00p | 385.00p | 392.50p | 2383115 |
29/06/2023 | 395.00p | 400.00p | 385.00p | 387.50p | 116401 |
28/06/2023 | 385.00p | 400.00p | 380.10p | 392.50p | 178306 |
27/06/2023 | 385.00p | 390.00p | 380.00p | 385.00p | 113188 |
26/06/2023 | 387.50p | 397.00p | 385.00p | 385.00p | 148184 |
23/06/2023 | 415.00p | 416.76p | 380.00p | 395.00p | 1088284 |
22/06/2023 | 505.00p | 506.00p | 400.00p | 418.00p | 862445 |
21/06/2023 | 499.50p | 503.00p | 485.19p | 499.50p | 321338 |
20/06/2023 | 485.00p | 500.00p | 470.00p | 492.50p | 881121 |
19/06/2023 | 485.00p | 490.00p | 480.00p | 484.00p | 92061 |
16/06/2023 | 480.00p | 499.00p | 475.00p | 495.00p | 177293 |
15/06/2023 | 482.50p | 489.00p | 475.00p | 480.00p | 142472 |
14/06/2023 | 475.00p | 485.00p | 470.00p | 480.00p | 1579110 |
13/06/2023 | 472.50p | 480.00p | 465.00p | 472.50p | 70226 |
12/06/2023 | 472.50p | 480.00p | 465.00p | 472.50p | 23907 |
09/06/2023 | 470.00p | 480.00p | 465.00p | 472.50p | 250896 |
08/06/2023 | 475.00p | 480.00p | 463.00p | 465.00p | 131279 |
07/06/2023 | 470.00p | 475.00p | 465.00p | 470.00p | 948533 |
06/06/2023 | 465.00p | 475.00p | 460.00p | 470.00p | 414222 |
05/06/2023 | 455.00p | 469.99p | 455.00p | 465.00p | 96296 |
02/06/2023 | 455.00p | 460.00p | 450.00p | 460.00p | 1953546 |
01/06/2023 | 455.00p | 460.00p | 450.00p | 455.00p | 121504 |
31/05/2023 | 452.50p | 465.00p | 445.00p | 465.00p | 281409 |
30/05/2023 | 447.50p | 458.44p | 440.00p | 452.00p | 841198 |
26/05/2023 | 455.00p | 459.00p | 450.00p | 455.00p | 101967 |
25/05/2023 | 455.00p | 455.00p | 435.05p | 455.00p | 417769 |
24/05/2023 | 457.50p | 462.41p | 450.00p | 455.00p | 353002 |
23/05/2023 | 447.50p | 462.00p | 441.00p | 455.00p | 128485 |
22/05/2023 | 452.50p | 454.50p | 450.00p | 452.50p | 769097 |
19/05/2023 | 442.50p | 456.25p | 440.00p | 450.00p | 81496 |
18/05/2023 | 450.00p | 460.00p | 445.00p | 452.50p | 90669 |
17/05/2023 | 450.00p | 455.00p | 445.00p | 450.00p | 135137 |
16/05/2023 | 446.00p | 453.75p | 442.00p | 450.00p | 294541 |
15/05/2023 | 450.00p | 450.00p | 442.00p | 446.00p | 164515 |
12/05/2023 | 457.50p | 460.00p | 450.00p | 455.00p | 330003 |
11/05/2023 | 457.50p | 465.00p | 455.00p | 460.00p | 393684 |
10/05/2023 | 475.00p | 478.45p | 455.00p | 455.00p | 107583 |
09/05/2023 | 467.50p | 480.00p | 464.00p | 478.00p | 351083 |
05/05/2023 | 460.00p | 474.45p | 450.00p | 467.50p | 191868 |
04/05/2023 | 460.00p | 470.00p | 450.00p | 460.00p | 72015 |
03/05/2023 | 467.50p | 470.95p | 455.00p | 463.00p | 124268 |
02/05/2023 | 470.00p | 475.00p | 445.00p | 467.50p | 211327 |
28/04/2023 | 465.00p | 472.50p | 445.19p | 465.00p | 225452 |
27/04/2023 | 452.50p | 469.95p | 450.05p | 465.00p | 353992 |
26/04/2023 | 450.00p | 456.00p | 445.00p | 455.00p | 609816 |
25/04/2023 | 440.00p | 454.00p | 435.00p | 454.00p | 150380 |
24/04/2023 | 425.00p | 445.00p | 425.00p | 444.00p | 80439 |
21/04/2023 | 430.00p | 435.00p | 422.55p | 430.00p | 466494 |
20/04/2023 | 425.00p | 435.00p | 418.00p | 418.00p | 301292 |
19/04/2023 | 425.00p | 429.25p | 415.00p | 420.00p | 95126 |
18/04/2023 | 420.00p | 425.00p | 415.00p | 420.00p | 303333 |
17/04/2023 | 420.00p | 432.00p | 415.00p | 420.00p | 88438 |
14/04/2023 | 420.00p | 425.00p | 415.00p | 420.00p | 214437 |
13/04/2023 | 420.00p | 425.00p | 415.00p | 420.00p | 107334 |
12/04/2023 | 417.50p | 437.50p | 415.00p | 420.00p | 1882503 |
11/04/2023 | 420.00p | 425.00p | 415.00p | 415.00p | 266413 |
06/04/2023 | 420.00p | 425.00p | 415.00p | 422.00p | 189807 |
05/04/2023 | 422.50p | 424.90p | 420.00p | 422.50p | 106545 |
04/04/2023 | 420.00p | 425.00p | 416.55p | 425.00p | 389990 |
03/04/2023 | 430.00p | 435.00p | 419.00p | 424.50p | 140864 |
31/03/2023 | 430.00p | 435.00p | 425.00p | 426.00p | 235373 |
30/03/2023 | 437.50p | 438.78p | 425.00p | 433.00p | 178916 |
29/03/2023 | 427.50p | 429.95p | 420.00p | 420.00p | 97947 |
28/03/2023 | 445.00p | 445.00p | 425.00p | 425.00p | 107007 |
27/03/2023 | 445.00p | 454.80p | 435.00p | 437.50p | 38510 |
24/03/2023 | 440.00p | 445.00p | 435.00p | 440.00p | 340633 |
23/03/2023 | 440.00p | 445.00p | 435.00p | 440.00p | 225441 |
22/03/2023 | 445.00p | 450.00p | 438.00p | 442.50p | 199678 |
21/03/2023 | 445.00p | 450.00p | 442.55p | 445.00p | 71491 |
20/03/2023 | 457.50p | 465.00p | 440.00p | 445.00p | 132675 |
17/03/2023 | 465.00p | 469.90p | 460.00p | 462.50p | 39542 |
16/03/2023 | 457.50p | 470.00p | 453.00p | 465.00p | 71267 |
15/03/2023 | 460.00p | 466.00p | 455.00p | 466.00p | 408937 |
14/03/2023 | 460.00p | 465.00p | 455.00p | 462.00p | 69910 |
13/03/2023 | 452.50p | 460.00p | 440.00p | 450.00p | 326996 |
10/03/2023 | 460.00p | 476.00p | 455.00p | 460.00p | 509616 |
09/03/2023 | 462.50p | 475.00p | 455.00p | 460.00p | 1249712 |
08/03/2023 | 425.00p | 435.00p | 420.00p | 435.00p | 48628 |
07/03/2023 | 425.00p | 430.00p | 420.00p | 425.00p | 1537094 |
06/03/2023 | 427.50p | 430.00p | 417.00p | 425.00p | 49245 |
03/03/2023 | 432.50p | 432.50p | 425.00p | 427.50p | 20539 |
02/03/2023 | 432.50p | 435.00p | 430.00p | 432.50p | 928520 |
01/03/2023 | 437.50p | 465.00p | 430.00p | 465.00p | 3124026 |
28/02/2023 | 440.00p | 445.00p | 435.10p | 440.00p | 238028 |
27/02/2023 | 445.00p | 450.00p | 430.00p | 440.00p | 168925 |
24/02/2023 | 452.50p | 455.00p | 445.00p | 450.00p | 25679 |
23/02/2023 | 460.00p | 475.00p | 450.00p | 452.00p | 85573 |
22/02/2023 | 460.00p | 465.00p | 455.00p | 460.00p | 28567 |
21/02/2023 | 462.50p | 470.00p | 455.05p | 465.00p | 55128 |
20/02/2023 | 465.00p | 470.00p | 460.00p | 460.00p | 29738 |
17/02/2023 | 465.00p | 470.00p | 444.00p | 444.00p | 71834 |
16/02/2023 | 467.50p | 468.25p | 465.00p | 465.00p | 110450 |
15/02/2023 | 467.50p | 470.00p | 465.00p | 465.00p | 68057 |
14/02/2023 | 465.00p | 469.50p | 463.76p | 467.50p | 46178 |
13/02/2023 | 465.00p | 470.00p | 442.00p | 442.00p | 111957 |
10/02/2023 | 465.00p | 470.00p | 460.00p | 465.00p | 126205 |
09/02/2023 | 470.00p | 479.00p | 460.00p | 462.00p | 95365 |
08/02/2023 | 480.00p | 480.00p | 461.00p | 470.00p | 61514 |
07/02/2023 | 482.50p | 490.00p | 459.00p | 459.00p | 60665 |
06/02/2023 | 482.50p | 488.00p | 475.00p | 482.50p | 75997 |
03/02/2023 | 487.50p | 490.00p | 485.00p | 487.50p | 106825 |
02/02/2023 | 465.00p | 490.00p | 465.00p | 480.00p | 587591 |
01/02/2023 | 462.50p | 480.00p | 451.00p | 480.00p | 116047 |
31/01/2023 | 462.50p | 465.00p | 459.00p | 465.00p | 155776 |
30/01/2023 | 465.00p | 470.00p | 459.00p | 470.00p | 183783 |
27/01/2023 | 465.00p | 470.00p | 460.00p | 465.00p | 37301 |
26/01/2023 | 465.00p | 470.00p | 460.00p | 460.00p | 39621 |
25/01/2023 | 462.50p | 468.55p | 455.00p | 465.00p | 197162 |
24/01/2023 | 457.50p | 465.00p | 455.00p | 460.00p | 1278936 |
23/01/2023 | 455.00p | 460.00p | 455.00p | 457.50p | 244179 |
20/01/2023 | 455.00p | 465.00p | 445.00p | 457.00p | 51412 |
19/01/2023 | 457.50p | 461.50p | 450.00p | 457.50p | 958314 |
18/01/2023 | 457.50p | 465.00p | 450.00p | 457.50p | 146382 |
17/01/2023 | 457.50p | 465.00p | 440.00p | 457.50p | 102371 |
16/01/2023 | 462.50p | 462.50p | 450.00p | 458.00p | 42532 |
13/01/2023 | 462.50p | 470.00p | 455.00p | 460.00p | 52897 |
12/01/2023 | 462.50p | 470.00p | 455.00p | 460.00p | 2641643 |
11/01/2023 | 462.50p | 470.00p | 455.00p | 458.00p | 51234 |
10/01/2023 | 462.50p | 470.00p | 455.00p | 460.00p | 69152 |
09/01/2023 | 467.50p | 470.00p | 455.00p | 465.00p | 252545 |
06/01/2023 | 465.00p | 467.45p | 455.00p | 462.50p | 37864 |
05/01/2023 | 467.50p | 475.00p | 460.00p | 465.00p | 384957 |
04/01/2023 | 467.50p | 475.00p | 460.00p | 467.50p | 118514 |
03/01/2023 | 480.00p | 480.00p | 462.00p | 470.00p | 145245 |
30/12/2022 | 480.00p | 480.00p | 475.00p | 475.00p | 13002 |
29/12/2022 | 477.50p | 508.00p | 470.00p | 508.00p | 64912 |
28/12/2022 | 477.50p | 485.00p | 470.00p | 477.50p | 17793 |
23/12/2022 | 477.50p | 485.00p | 470.00p | 485.00p | 22135 |
22/12/2022 | 477.50p | 485.00p | 470.00p | 475.00p | 23657 |
21/12/2022 | 472.50p | 485.00p | 470.00p | 475.00p | 106266 |
20/12/2022 | 470.00p | 492.00p | 465.00p | 492.00p | 46948 |
19/12/2022 | 470.00p | 475.00p | 465.00p | 469.00p | 25412 |
16/12/2022 | 470.00p | 473.00p | 465.00p | 470.00p | 68637 |
15/12/2022 | 470.00p | 475.00p | 465.00p | 470.00p | 88420 |
14/12/2022 | 470.00p | 474.50p | 460.00p | 460.00p | 72348 |
13/12/2022 | 470.00p | 474.88p | 465.00p | 470.00p | 292621 |
12/12/2022 | 455.00p | 475.00p | 450.00p | 475.00p | 119790 |
09/12/2022 | 452.50p | 460.00p | 450.00p | 460.00p | 429652 |
08/12/2022 | 467.50p | 473.00p | 450.00p | 450.00p | 276593 |
07/12/2022 | 487.50p | 487.50p | 465.00p | 465.00p | 1525473 |
06/12/2022 | 490.00p | 494.90p | 480.00p | 480.00p | 132438 |
05/12/2022 | 490.00p | 495.00p | 485.00p | 495.00p | 1193503 |
02/12/2022 | 485.00p | 492.45p | 483.65p | 490.00p | 91836 |
01/12/2022 | 485.00p | 494.00p | 480.00p | 487.00p | 427864 |
30/11/2022 | 485.00p | 489.90p | 475.00p | 480.00p | 5699200 |
29/11/2022 | 466.00p | 490.00p | 460.00p | 485.00p | 1074024 |
28/11/2022 | 465.00p | 470.00p | 465.00p | 466.00p | 643053 |
25/11/2022 | 465.00p | 470.00p | 460.10p | 465.00p | 258754 |
24/11/2022 | 472.50p | 475.00p | 460.00p | 465.00p | 1051260 |
23/11/2022 | 475.00p | 486.44p | 470.00p | 470.00p | 450177 |
22/11/2022 | 452.50p | 475.00p | 450.50p | 470.00p | 1897919 |
21/11/2022 | 452.50p | 454.50p | 450.00p | 452.50p | 384026 |
18/11/2022 | 452.50p | 455.00p | 450.00p | 452.50p | 207176 |
17/11/2022 | 442.50p | 455.00p | 435.00p | 450.00p | 269615 |
16/11/2022 | 452.50p | 459.18p | 440.00p | 445.00p | 521735 |
15/11/2022 | 452.50p | 460.00p | 445.00p | 450.00p | 627989 |
14/11/2022 | 440.00p | 457.00p | 440.00p | 450.00p | 2231755 |
11/11/2022 | 390.00p | 445.00p | 390.00p | 445.00p | 2233965 |
10/11/2022 | 385.00p | 390.00p | 380.00p | 390.00p | 77493 |
09/11/2022 | 385.00p | 390.00p | 382.24p | 385.00p | 353265 |
08/11/2022 | 385.00p | 390.00p | 382.24p | 385.00p | 34934 |
07/11/2022 | 387.50p | 389.95p | 386.20p | 387.50p | 413262 |
04/11/2022 | 382.50p | 392.00p | 380.50p | 387.50p | 178086 |
03/11/2022 | 375.00p | 384.00p | 372.25p | 382.50p | 220033 |
02/11/2022 | 375.00p | 380.00p | 375.00p | 375.00p | 100359 |
01/11/2022 | 375.00p | 380.00p | 371.50p | 375.00p | 32965 |
31/10/2022 | 380.00p | 381.00p | 375.00p | 375.00p | 59955 |
28/10/2022 | 380.00p | 385.00p | 376.50p | 380.00p | 16702 |
27/10/2022 | 377.50p | 382.44p | 375.00p | 380.00p | 81935 |
26/10/2022 | 377.50p | 385.00p | 370.00p | 377.50p | 54443 |
25/10/2022 | 377.50p | 379.00p | 370.00p | 377.50p | 25805 |
24/10/2022 | 377.50p | 384.00p | 370.15p | 377.50p | 11033 |
21/10/2022 | 380.00p | 385.00p | 370.00p | 377.50p | 45599 |
20/10/2022 | 380.00p | 385.00p | 375.00p | 380.00p | 243612 |
19/10/2022 | 380.00p | 389.00p | 378.00p | 380.00p | 389401 |
18/10/2022 | 372.50p | 385.00p | 372.50p | 380.00p | 771806 |
17/10/2022 | 372.50p | 380.00p | 372.50p | 372.50p | 57341 |
14/10/2022 | 367.50p | 380.00p | 360.00p | 372.50p | 141945 |
13/10/2022 | 362.50p | 380.00p | 355.00p | 380.00p | 182559 |
12/10/2022 | 362.50p | 370.00p | 352.00p | 362.50p | 299282 |
11/10/2022 | 380.00p | 385.00p | 350.00p | 362.50p | 288374 |
10/10/2022 | 382.50p | 386.00p | 375.00p | 380.00p | 26179 |
07/10/2022 | 390.00p | 390.00p | 376.20p | 382.50p | 78699 |
06/10/2022 | 392.50p | 392.50p | 385.15p | 392.50p | 147502 |
05/10/2022 | 395.00p | 397.00p | 385.00p | 392.50p | 130167 |
04/10/2022 | 397.50p | 405.00p | 390.00p | 397.50p | 63572 |
03/10/2022 | 397.50p | 397.50p | 390.00p | 397.50p | 7592 |
*Close Price adjusted for both dividends and splits