Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/07/2023 | 160.00p | 160.40p | 156.61p | 160.00p | 14003 |
21/07/2023 | 161.00p | 163.80p | 156.00p | 160.00p | 33067 |
20/07/2023 | 150.00p | 163.80p | 147.66p | 161.00p | 69420 |
19/07/2023 | 151.50p | 155.00p | 151.50p | 152.50p | 59747 |
18/07/2023 | 151.50p | 152.97p | 150.00p | 151.50p | 25095 |
17/07/2023 | 149.00p | 152.94p | 147.00p | 151.50p | 18535 |
14/07/2023 | 145.00p | 152.92p | 145.00p | 149.00p | 31850 |
13/07/2023 | 137.50p | 147.70p | 137.16p | 145.00p | 161289 |
12/07/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 50796 |
11/07/2023 | 139.00p | 140.00p | 135.00p | 137.50p | 14157 |
10/07/2023 | 139.00p | 139.00p | 137.10p | 139.00p | 1902 |
07/07/2023 | 140.00p | 140.00p | 136.00p | 139.00p | 33794 |
06/07/2023 | 140.00p | 140.00p | 138.20p | 140.00p | 2875 |
05/07/2023 | 142.50p | 142.50p | 138.24p | 140.00p | 34569 |
04/07/2023 | 145.00p | 145.54p | 138.64p | 142.50p | 80508 |
03/07/2023 | 147.50p | 150.00p | 143.00p | 146.50p | 46191 |
30/06/2023 | 147.00p | 150.00p | 145.00p | 147.50p | 5916 |
29/06/2023 | 145.00p | 148.80p | 144.00p | 147.00p | 7241 |
28/06/2023 | 149.00p | 149.00p | 141.30p | 145.00p | 22930 |
27/06/2023 | 152.50p | 155.00p | 148.00p | 149.00p | 9953 |
26/06/2023 | 152.50p | 155.00p | 150.22p | 152.50p | 12038 |
23/06/2023 | 158.50p | 158.50p | 151.12p | 152.50p | 48272 |
22/06/2023 | 162.50p | 164.75p | 158.01p | 158.50p | 31859 |
21/06/2023 | 163.50p | 165.00p | 160.55p | 162.50p | 23188 |
20/06/2023 | 167.50p | 170.00p | 162.44p | 163.50p | 39176 |
19/06/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 1631 |
16/06/2023 | 167.50p | 167.90p | 165.25p | 167.50p | 22419 |
15/06/2023 | 167.50p | 168.60p | 165.33p | 167.50p | 1095 |
14/06/2023 | 167.50p | 170.00p | 162.50p | 167.50p | 44799 |
13/06/2023 | 167.50p | 168.89p | 166.50p | 167.50p | 10329 |
12/06/2023 | 167.50p | 169.40p | 166.55p | 167.50p | 4791 |
09/06/2023 | 167.50p | 170.00p | 166.50p | 167.50p | 7908 |
08/06/2023 | 167.50p | 169.75p | 167.50p | 167.50p | 14312 |
07/06/2023 | 167.50p | 168.60p | 166.55p | 167.50p | 1579 |
06/06/2023 | 167.50p | 170.00p | 166.50p | 167.50p | 29341 |
05/06/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 5129 |
02/06/2023 | 167.50p | 170.00p | 166.30p | 167.50p | 14178 |
01/06/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 281 |
31/05/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 8174 |
30/05/2023 | 172.50p | 175.00p | 166.50p | 167.50p | 21557 |
26/05/2023 | 172.50p | 173.25p | 170.00p | 172.50p | 13321 |
25/05/2023 | 172.50p | 173.00p | 170.00p | 172.50p | 13337 |
24/05/2023 | 172.50p | 176.00p | 170.00p | 172.50p | 13730 |
23/05/2023 | 174.00p | 176.00p | 169.00p | 172.50p | 55609 |
22/05/2023 | 174.00p | 178.00p | 171.70p | 174.00p | 14843 |
19/05/2023 | 174.00p | 178.00p | 170.00p | 174.00p | 34876 |
18/05/2023 | 160.00p | 176.50p | 157.00p | 174.00p | 452358 |
17/05/2023 | 160.00p | 163.00p | 157.55p | 160.00p | 11735 |
16/05/2023 | 161.00p | 162.00p | 155.00p | 157.50p | 26024 |
15/05/2023 | 161.50p | 162.00p | 158.00p | 161.00p | 7981 |
12/05/2023 | 161.50p | 162.00p | 158.00p | 161.50p | 17246 |
11/05/2023 | 166.50p | 166.50p | 160.00p | 161.50p | 17645 |
10/05/2023 | 166.50p | 168.00p | 165.00p | 166.50p | 42328 |
09/05/2023 | 167.50p | 170.00p | 165.00p | 166.50p | 53833 |
05/05/2023 | 166.00p | 168.05p | 165.00p | 167.50p | 42954 |
04/05/2023 | 162.00p | 167.00p | 162.00p | 166.00p | 21204 |
03/05/2023 | 162.50p | 165.00p | 160.00p | 162.00p | 13670 |
02/05/2023 | 159.50p | 165.00p | 157.00p | 163.50p | 51928 |
28/04/2023 | 156.50p | 165.00p | 156.50p | 159.50p | 119170 |
27/04/2023 | 153.50p | 158.00p | 153.50p | 156.50p | 16728 |
26/04/2023 | 146.50p | 154.70p | 145.00p | 153.50p | 64483 |
25/04/2023 | 147.50p | 151.00p | 145.75p | 146.50p | 102254 |
24/04/2023 | 142.50p | 150.00p | 142.00p | 147.50p | 72122 |
21/04/2023 | 140.50p | 143.00p | 138.30p | 141.50p | 67155 |
20/04/2023 | 141.50p | 143.00p | 139.70p | 140.50p | 64682 |
19/04/2023 | 136.50p | 143.00p | 135.66p | 141.50p | 78708 |
18/04/2023 | 134.00p | 140.00p | 132.00p | 137.50p | 306278 |
17/04/2023 | 139.50p | 142.00p | 135.00p | 135.00p | 120700 |
14/04/2023 | 139.50p | 142.00p | 137.43p | 139.50p | 99709 |
13/04/2023 | 137.50p | 142.00p | 137.00p | 139.50p | 88111 |
12/04/2023 | 141.00p | 141.00p | 135.50p | 137.50p | 115667 |
11/04/2023 | 140.50p | 142.00p | 139.00p | 139.00p | 83068 |
06/04/2023 | 141.50p | 143.00p | 139.00p | 140.50p | 154776 |
05/04/2023 | 143.00p | 143.00p | 140.15p | 141.50p | 33496 |
04/04/2023 | 148.00p | 149.00p | 141.00p | 143.00p | 64273 |
03/04/2023 | 149.50p | 150.00p | 144.50p | 148.00p | 55651 |
31/03/2023 | 154.00p | 154.00p | 149.05p | 149.50p | 77237 |
30/03/2023 | 155.00p | 158.00p | 150.00p | 154.00p | 116255 |
29/03/2023 | 156.50p | 158.00p | 153.32p | 155.00p | 33217 |
28/03/2023 | 156.00p | 158.00p | 155.55p | 156.50p | 82352 |
27/03/2023 | 156.00p | 158.00p | 154.00p | 156.00p | 26252 |
24/03/2023 | 156.00p | 158.00p | 154.00p | 156.00p | 20338 |
23/03/2023 | 156.00p | 158.00p | 154.00p | 156.00p | 12821 |
22/03/2023 | 156.50p | 158.00p | 154.00p | 156.00p | 19315 |
21/03/2023 | 156.00p | 158.00p | 155.00p | 156.50p | 11503 |
20/03/2023 | 160.00p | 160.00p | 154.00p | 156.00p | 40909 |
17/03/2023 | 159.50p | 162.00p | 159.50p | 160.00p | 23404 |
16/03/2023 | 159.50p | 161.00p | 157.00p | 159.00p | 11043 |
15/03/2023 | 167.00p | 168.70p | 157.00p | 159.00p | 66396 |
14/03/2023 | 171.00p | 171.00p | 168.00p | 169.00p | 24665 |
13/03/2023 | 171.50p | 174.00p | 168.00p | 171.00p | 92593 |
10/03/2023 | 173.50p | 173.50p | 169.00p | 171.50p | 23099 |
09/03/2023 | 175.00p | 177.00p | 173.00p | 173.50p | 15545 |
08/03/2023 | 175.00p | 177.00p | 173.00p | 175.00p | 13382 |
07/03/2023 | 176.00p | 177.00p | 173.00p | 175.00p | 54018 |
06/03/2023 | 180.00p | 180.00p | 175.00p | 176.00p | 50225 |
03/03/2023 | 183.00p | 185.00p | 179.10p | 180.00p | 33342 |
02/03/2023 | 183.50p | 186.00p | 181.20p | 183.00p | 29272 |
01/03/2023 | 182.50p | 185.75p | 180.00p | 183.50p | 50056 |
28/02/2023 | 177.00p | 184.00p | 177.00p | 182.00p | 75339 |
27/02/2023 | 172.00p | 179.00p | 171.50p | 177.00p | 73228 |
24/02/2023 | 168.00p | 176.00p | 166.20p | 170.00p | 120044 |
23/02/2023 | 169.00p | 169.00p | 165.50p | 167.50p | 49350 |
22/02/2023 | 174.50p | 176.00p | 169.00p | 171.00p | 82059 |
21/02/2023 | 173.50p | 177.00p | 173.10p | 174.50p | 58049 |
20/02/2023 | 171.50p | 176.00p | 169.25p | 173.50p | 71092 |
17/02/2023 | 171.50p | 174.00p | 169.00p | 171.50p | 44556 |
16/02/2023 | 164.00p | 175.00p | 164.00p | 171.50p | 128262 |
15/02/2023 | 161.00p | 164.44p | 161.00p | 163.50p | 202772 |
14/02/2023 | 161.00p | 162.90p | 160.75p | 161.00p | 34770 |
13/02/2023 | 159.00p | 164.00p | 158.00p | 161.00p | 98315 |
10/02/2023 | 159.00p | 162.00p | 158.64p | 159.00p | 57484 |
09/02/2023 | 159.50p | 160.00p | 156.48p | 160.00p | 73717 |
08/02/2023 | 160.00p | 161.50p | 157.00p | 159.50p | 102531 |
07/02/2023 | 167.00p | 169.00p | 157.02p | 160.00p | 222014 |
06/02/2023 | 167.50p | 169.00p | 162.00p | 164.50p | 96747 |
03/02/2023 | 164.50p | 168.55p | 164.45p | 167.50p | 145321 |
02/02/2023 | 164.50p | 165.50p | 162.00p | 164.50p | 23996 |
01/02/2023 | 166.00p | 167.00p | 164.40p | 164.50p | 47991 |
31/01/2023 | 166.00p | 168.00p | 165.00p | 166.00p | 26575 |
30/01/2023 | 164.50p | 167.00p | 164.50p | 166.00p | 55510 |
27/01/2023 | 159.50p | 166.00p | 159.00p | 164.50p | 179049 |
26/01/2023 | 158.50p | 159.95p | 157.93p | 159.50p | 167608 |
25/01/2023 | 156.00p | 160.00p | 156.00p | 158.50p | 127979 |
24/01/2023 | 156.00p | 157.00p | 155.62p | 156.00p | 64107 |
23/01/2023 | 155.00p | 157.00p | 155.00p | 156.50p | 126135 |
20/01/2023 | 155.00p | 157.00p | 153.00p | 155.00p | 51314 |
19/01/2023 | 155.50p | 157.00p | 153.00p | 157.00p | 38744 |
18/01/2023 | 156.00p | 156.29p | 154.93p | 155.50p | 14551 |
17/01/2023 | 156.00p | 156.29p | 155.04p | 156.00p | 12252 |
16/01/2023 | 156.00p | 158.00p | 154.50p | 156.00p | 17125 |
13/01/2023 | 155.50p | 158.00p | 154.00p | 156.00p | 50587 |
12/01/2023 | 155.50p | 157.00p | 154.18p | 155.50p | 9574 |
11/01/2023 | 154.00p | 155.50p | 153.00p | 155.50p | 30558 |
10/01/2023 | 156.00p | 156.00p | 150.50p | 154.00p | 36851 |
09/01/2023 | 156.00p | 158.00p | 154.00p | 156.00p | 26488 |
06/01/2023 | 156.00p | 156.00p | 154.00p | 156.00p | 21710 |
05/01/2023 | 156.00p | 158.00p | 154.00p | 154.00p | 28883 |
04/01/2023 | 156.00p | 158.00p | 155.10p | 156.00p | 69931 |
03/01/2023 | 152.00p | 158.00p | 152.00p | 156.00p | 75242 |
30/12/2022 | 152.00p | 153.30p | 150.66p | 152.00p | 10584 |
29/12/2022 | 152.00p | 152.00p | 150.00p | 152.00p | 5826 |
28/12/2022 | 152.00p | 154.00p | 151.10p | 152.00p | 10954 |
23/12/2022 | 152.00p | 154.00p | 150.00p | 152.00p | 1615 |
22/12/2022 | 152.00p | 154.00p | 151.10p | 152.00p | 13778 |
21/12/2022 | 152.00p | 153.30p | 151.15p | 152.00p | 2747 |
20/12/2022 | 152.00p | 153.40p | 150.84p | 152.00p | 28112 |
19/12/2022 | 152.00p | 152.00p | 150.30p | 152.00p | 21582 |
16/12/2022 | 152.00p | 154.00p | 151.24p | 152.00p | 11378 |
15/12/2022 | 152.00p | 155.50p | 151.24p | 152.00p | 7294 |
14/12/2022 | 152.00p | 154.00p | 151.24p | 152.00p | 1913 |
13/12/2022 | 151.50p | 152.40p | 149.00p | 151.50p | 27220 |
12/12/2022 | 154.50p | 154.50p | 150.00p | 151.50p | 14967 |
09/12/2022 | 154.50p | 156.00p | 153.10p | 154.50p | 8301 |
08/12/2022 | 157.50p | 157.50p | 153.00p | 154.50p | 7300 |
07/12/2022 | 157.50p | 158.70p | 155.00p | 157.50p | 15136 |
06/12/2022 | 155.00p | 157.00p | 153.00p | 155.00p | 53770 |
05/12/2022 | 153.50p | 157.00p | 152.88p | 155.00p | 54942 |
02/12/2022 | 152.50p | 154.55p | 151.00p | 153.50p | 25475 |
01/12/2022 | 156.00p | 156.00p | 152.15p | 152.50p | 65239 |
30/11/2022 | 152.50p | 158.00p | 152.50p | 156.00p | 72320 |
29/11/2022 | 148.50p | 150.00p | 147.00p | 148.50p | 21914 |
28/11/2022 | 148.50p | 150.00p | 147.06p | 148.50p | 21389 |
25/11/2022 | 148.50p | 150.00p | 147.15p | 148.50p | 2302 |
24/11/2022 | 151.50p | 151.50p | 147.06p | 148.50p | 26753 |
23/11/2022 | 151.50p | 154.20p | 148.00p | 151.50p | 10523 |
22/11/2022 | 151.50p | 154.20p | 148.00p | 151.50p | 61353 |
21/11/2022 | 151.50p | 155.00p | 150.10p | 151.50p | 4668 |
18/11/2022 | 151.50p | 152.88p | 150.10p | 151.50p | 25471 |
17/11/2022 | 151.50p | 155.00p | 151.50p | 151.50p | 11955 |
16/11/2022 | 151.50p | 153.25p | 148.00p | 151.50p | 35891 |
15/11/2022 | 151.50p | 154.86p | 151.50p | 151.50p | 35182 |
14/11/2022 | 151.50p | 154.00p | 150.55p | 151.50p | 197641 |
11/11/2022 | 149.50p | 154.00p | 148.00p | 151.50p | 107968 |
10/11/2022 | 149.50p | 151.00p | 148.50p | 148.50p | 36444 |
09/11/2022 | 149.50p | 151.00p | 148.10p | 149.50p | 38434 |
08/11/2022 | 146.50p | 151.00p | 146.50p | 149.50p | 124530 |
07/11/2022 | 146.50p | 150.00p | 146.50p | 146.50p | 16446 |
04/11/2022 | 146.50p | 150.00p | 145.10p | 146.50p | 32594 |
03/11/2022 | 146.50p | 148.90p | 143.00p | 146.50p | 15407 |
02/11/2022 | 147.50p | 150.00p | 144.55p | 146.50p | 29870 |
01/11/2022 | 147.00p | 149.75p | 144.36p | 147.50p | 21766 |
31/10/2022 | 150.00p | 150.00p | 145.00p | 147.00p | 41762 |
28/10/2022 | 150.00p | 153.00p | 147.00p | 150.00p | 19683 |
27/10/2022 | 142.00p | 153.00p | 142.00p | 150.00p | 178429 |
26/10/2022 | 141.00p | 141.36p | 139.59p | 140.00p | 10396 |
25/10/2022 | 141.00p | 142.00p | 141.00p | 141.00p | 5625 |
24/10/2022 | 141.00p | 144.00p | 138.00p | 141.00p | 13507 |
21/10/2022 | 141.00p | 141.00p | 139.36p | 141.00p | 107 |
20/10/2022 | 141.00p | 142.14p | 141.00p | 141.00p | 1500 |
19/10/2022 | 141.00p | 144.00p | 138.10p | 141.00p | 26722 |
18/10/2022 | 142.00p | 144.00p | 138.00p | 141.00p | 12724 |
17/10/2022 | 144.00p | 146.00p | 140.00p | 143.00p | 59666 |
14/10/2022 | 144.00p | 144.00p | 142.20p | 144.00p | 2962 |
13/10/2022 | 144.00p | 144.00p | 141.32p | 144.00p | 14463 |
12/10/2022 | 144.00p | 144.00p | 142.01p | 144.00p | 34600 |
11/10/2022 | 144.00p | 146.00p | 142.10p | 144.00p | 18519 |
10/10/2022 | 146.00p | 147.70p | 142.10p | 144.00p | 5812 |
07/10/2022 | 145.00p | 147.50p | 145.00p | 146.00p | 49003 |
06/10/2022 | 145.00p | 146.00p | 142.00p | 145.00p | 3574 |
*Close Price adjusted for both dividends and splits