Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 170.00p | 171.50p | 168.00p | 170.00p | 11124 |
20/07/2023 | 170.00p | 173.89p | 166.00p | 170.00p | 36876 |
19/07/2023 | 170.00p | 173.89p | 166.00p | 170.00p | 10490 |
18/07/2023 | 170.00p | 173.30p | 165.00p | 170.00p | 12696 |
17/07/2023 | 177.50p | 177.50p | 167.50p | 170.00p | 84350 |
14/07/2023 | 179.00p | 180.00p | 167.50p | 177.50p | 803236 |
13/07/2023 | 181.50p | 181.50p | 176.00p | 179.00p | 20662 |
12/07/2023 | 181.50p | 181.50p | 178.55p | 181.50p | 4166 |
11/07/2023 | 181.50p | 185.00p | 180.00p | 181.50p | 1152 |
10/07/2023 | 181.50p | 181.50p | 180.01p | 181.50p | 5850 |
07/07/2023 | 181.50p | 181.50p | 180.00p | 181.50p | 49132 |
06/07/2023 | 182.50p | 184.00p | 180.00p | 181.50p | 10313 |
05/07/2023 | 182.50p | 184.25p | 182.50p | 182.50p | 1755 |
04/07/2023 | 181.50p | 182.85p | 180.00p | 182.50p | 11533 |
03/07/2023 | 181.50p | 185.00p | 180.00p | 181.50p | 5330 |
30/06/2023 | 181.50p | 185.00p | 181.50p | 181.50p | 17481 |
29/06/2023 | 181.50p | 183.00p | 181.50p | 181.50p | 5096 |
28/06/2023 | 181.50p | 185.00p | 180.00p | 181.50p | 10080 |
27/06/2023 | 181.50p | 185.00p | 180.45p | 181.50p | 5615 |
26/06/2023 | 181.50p | 181.50p | 180.42p | 181.50p | 5768 |
23/06/2023 | 181.50p | 182.20p | 180.00p | 181.50p | 17669 |
22/06/2023 | 181.50p | 182.40p | 181.50p | 181.50p | 2346 |
21/06/2023 | 181.50p | 182.40p | 180.00p | 181.50p | 3772 |
20/06/2023 | 181.50p | 182.90p | 178.24p | 181.50p | 8239 |
19/06/2023 | 181.50p | 185.00p | 178.00p | 181.50p | 3334 |
16/06/2023 | 181.50p | 181.50p | 180.01p | 181.50p | 1164 |
15/06/2023 | 181.50p | 183.00p | 178.00p | 181.50p | 12169 |
14/06/2023 | 181.50p | 183.50p | 180.41p | 181.50p | 275 |
13/06/2023 | 181.50p | 184.00p | 180.31p | 181.50p | 4100 |
12/06/2023 | 181.50p | 189.00p | 180.28p | 181.50p | 10799 |
09/06/2023 | 181.50p | 184.00p | 178.24p | 181.50p | 69065 |
08/06/2023 | 181.50p | 185.00p | 178.00p | 181.50p | 1143 |
07/06/2023 | 181.50p | 185.00p | 180.00p | 181.50p | 537 |
06/06/2023 | 181.50p | 184.00p | 180.00p | 181.50p | 3940 |
05/06/2023 | 181.50p | 184.00p | 178.10p | 181.50p | 6426 |
02/06/2023 | 181.50p | 185.00p | 178.00p | 181.50p | 119829 |
01/06/2023 | 181.50p | 184.00p | 179.05p | 181.50p | 5553 |
31/05/2023 | 181.50p | 185.00p | 177.00p | 181.50p | 18455 |
30/05/2023 | 181.50p | 185.00p | 177.00p | 177.00p | 18164 |
26/05/2023 | 181.50p | 185.00p | 179.00p | 181.50p | 108115 |
25/05/2023 | 182.00p | 182.00p | 178.10p | 181.50p | 70619 |
24/05/2023 | 182.50p | 185.00p | 179.65p | 182.00p | 1560 |
23/05/2023 | 182.00p | 182.50p | 180.00p | 182.50p | 368 |
22/05/2023 | 185.00p | 185.00p | 179.00p | 182.00p | 17556 |
19/05/2023 | 182.50p | 185.00p | 180.10p | 185.00p | 11556 |
18/05/2023 | 182.50p | 183.90p | 180.00p | 182.50p | 7149 |
17/05/2023 | 187.50p | 187.50p | 179.56p | 182.50p | 30914 |
16/05/2023 | 192.50p | 194.25p | 185.35p | 187.50p | 35425 |
15/05/2023 | 192.50p | 204.00p | 192.50p | 192.50p | 7726 |
12/05/2023 | 190.00p | 195.00p | 190.00p | 194.00p | 148564 |
11/05/2023 | 187.50p | 193.32p | 187.05p | 190.00p | 24258 |
10/05/2023 | 187.50p | 193.59p | 186.62p | 187.50p | 9977 |
09/05/2023 | 187.50p | 194.85p | 185.50p | 187.50p | 19156 |
05/05/2023 | 182.00p | 192.00p | 180.00p | 187.50p | 40845 |
04/05/2023 | 182.00p | 185.00p | 180.35p | 182.00p | 81852 |
03/05/2023 | 182.00p | 182.35p | 180.30p | 182.00p | 22144 |
02/05/2023 | 182.00p | 182.00p | 180.10p | 182.00p | 16322 |
28/04/2023 | 182.00p | 182.00p | 180.00p | 182.00p | 37963 |
27/04/2023 | 182.00p | 182.00p | 175.00p | 175.00p | 5767 |
26/04/2023 | 182.00p | 182.00p | 179.42p | 182.00p | 3452 |
25/04/2023 | 185.00p | 185.00p | 179.00p | 182.00p | 14184 |
24/04/2023 | 186.00p | 186.70p | 181.30p | 185.00p | 15911 |
21/04/2023 | 186.00p | 187.80p | 180.00p | 186.00p | 32928 |
20/04/2023 | 185.00p | 186.00p | 170.00p | 170.00p | 27303 |
19/04/2023 | 186.00p | 188.55p | 180.00p | 185.00p | 6975 |
18/04/2023 | 191.00p | 195.00p | 182.00p | 188.50p | 49813 |
17/04/2023 | 190.00p | 195.00p | 188.44p | 191.00p | 11277 |
14/04/2023 | 190.00p | 200.00p | 190.00p | 199.00p | 120246 |
13/04/2023 | 180.00p | 190.00p | 179.55p | 190.00p | 24413 |
12/04/2023 | 175.00p | 185.00p | 175.00p | 180.00p | 33949 |
11/04/2023 | 165.00p | 175.00p | 162.50p | 175.00p | 32326 |
06/04/2023 | 162.50p | 168.00p | 162.50p | 165.00p | 10624 |
05/04/2023 | 157.50p | 165.00p | 157.25p | 162.50p | 46152 |
04/04/2023 | 157.50p | 158.90p | 156.51p | 157.50p | 20590 |
03/04/2023 | 157.50p | 159.00p | 155.00p | 157.50p | 18898 |
31/03/2023 | 157.50p | 160.00p | 155.85p | 157.50p | 30129 |
30/03/2023 | 156.50p | 160.00p | 155.00p | 160.00p | 81526 |
29/03/2023 | 157.00p | 159.00p | 155.25p | 157.50p | 18214 |
28/03/2023 | 150.00p | 159.10p | 150.00p | 157.00p | 66803 |
27/03/2023 | 150.50p | 150.50p | 149.00p | 149.00p | 38371 |
24/03/2023 | 150.50p | 150.60p | 149.00p | 150.50p | 56739 |
23/03/2023 | 148.00p | 150.70p | 148.00p | 150.50p | 69061 |
22/03/2023 | 154.00p | 155.00p | 147.10p | 148.00p | 60092 |
21/03/2023 | 147.50p | 155.00p | 146.95p | 154.00p | 654638 |
20/03/2023 | 147.50p | 147.95p | 145.56p | 147.50p | 17923 |
17/03/2023 | 147.50p | 148.35p | 146.55p | 147.50p | 2740 |
16/03/2023 | 148.50p | 150.00p | 146.50p | 147.50p | 80779 |
15/03/2023 | 148.50p | 152.00p | 145.00p | 148.50p | 58205 |
14/03/2023 | 151.50p | 153.00p | 145.50p | 148.50p | 56387 |
13/03/2023 | 151.50p | 153.00p | 150.00p | 151.50p | 29867 |
10/03/2023 | 156.50p | 157.50p | 150.00p | 150.00p | 34519 |
09/03/2023 | 165.50p | 165.50p | 159.00p | 159.00p | 24259 |
08/03/2023 | 167.50p | 168.00p | 160.00p | 165.50p | 22359 |
07/03/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 19701 |
06/03/2023 | 167.50p | 170.00p | 167.50p | 167.50p | 17085 |
03/03/2023 | 171.50p | 173.00p | 167.50p | 167.50p | 30760 |
02/03/2023 | 174.00p | 175.00p | 172.50p | 172.50p | 28484 |
01/03/2023 | 176.50p | 180.00p | 173.00p | 174.00p | 14172 |
28/02/2023 | 178.50p | 180.00p | 165.00p | 176.50p | 25707 |
27/02/2023 | 182.50p | 185.00p | 177.48p | 178.50p | 22829 |
24/02/2023 | 185.00p | 185.00p | 180.00p | 182.50p | 82650 |
23/02/2023 | 185.00p | 190.00p | 182.20p | 185.00p | 8740 |
22/02/2023 | 195.00p | 195.00p | 180.00p | 185.00p | 37917 |
21/02/2023 | 195.00p | 195.00p | 190.00p | 195.00p | 54819 |
20/02/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 44577 |
17/02/2023 | 195.00p | 195.00p | 192.22p | 195.00p | 9581 |
16/02/2023 | 195.00p | 200.00p | 192.33p | 195.00p | 11651 |
15/02/2023 | 195.00p | 195.80p | 192.10p | 195.00p | 5082 |
14/02/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 27025 |
13/02/2023 | 195.00p | 198.70p | 190.00p | 195.00p | 15382 |
10/02/2023 | 195.00p | 205.00p | 190.00p | 195.00p | 48658 |
09/02/2023 | 190.00p | 195.00p | 188.55p | 192.50p | 2137 |
08/02/2023 | 185.00p | 195.00p | 185.00p | 190.00p | 14313 |
07/02/2023 | 182.50p | 190.00p | 182.50p | 185.00p | 11027 |
06/02/2023 | 180.00p | 185.00p | 178.10p | 182.50p | 72137 |
03/02/2023 | 180.00p | 185.00p | 172.00p | 180.00p | 69087 |
02/02/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 42563 |
01/02/2023 | 185.00p | 185.00p | 180.00p | 180.00p | 6975 |
31/01/2023 | 185.00p | 185.00p | 180.00p | 185.00p | 74801 |
30/01/2023 | 185.00p | 190.00p | 180.60p | 185.00p | 34379 |
27/01/2023 | 185.00p | 186.55p | 180.00p | 180.00p | 27973 |
26/01/2023 | 200.00p | 200.00p | 180.00p | 185.00p | 90768 |
25/01/2023 | 192.50p | 204.00p | 192.50p | 200.00p | 45816 |
24/01/2023 | 192.50p | 195.00p | 190.00p | 192.50p | 6399 |
23/01/2023 | 190.00p | 194.85p | 190.00p | 192.50p | 18638 |
20/01/2023 | 190.00p | 195.00p | 185.00p | 190.00p | 5870 |
19/01/2023 | 187.50p | 195.00p | 187.50p | 190.00p | 33341 |
18/01/2023 | 190.00p | 192.00p | 186.50p | 187.50p | 48752 |
17/01/2023 | 190.00p | 192.50p | 185.00p | 190.00p | 38515 |
16/01/2023 | 190.00p | 193.00p | 185.00p | 190.00p | 58553 |
13/01/2023 | 200.00p | 200.00p | 188.42p | 195.00p | 67283 |
12/01/2023 | 207.50p | 210.00p | 201.30p | 205.00p | 15302 |
11/01/2023 | 210.00p | 212.00p | 205.00p | 207.50p | 8823 |
10/01/2023 | 215.00p | 220.00p | 210.00p | 210.00p | 2107 |
09/01/2023 | 220.00p | 220.00p | 211.00p | 215.00p | 16536 |
06/01/2023 | 220.00p | 225.00p | 215.60p | 220.00p | 12453 |
05/01/2023 | 220.00p | 225.00p | 210.00p | 220.00p | 42642 |
04/01/2023 | 225.00p | 230.00p | 215.00p | 218.00p | 20026 |
03/01/2023 | 227.50p | 235.00p | 215.00p | 225.00p | 21466 |
30/12/2022 | 227.50p | 232.50p | 227.50p | 227.50p | 0 |
29/12/2022 | 227.50p | 235.00p | 220.00p | 227.50p | 4605 |
28/12/2022 | 227.50p | 235.00p | 221.50p | 230.00p | 10305 |
23/12/2022 | 227.50p | 228.00p | 226.90p | 227.50p | 2085 |
22/12/2022 | 225.00p | 227.50p | 218.10p | 227.50p | 25067 |
21/12/2022 | 225.00p | 225.00p | 216.00p | 225.00p | 42098 |
20/12/2022 | 225.00p | 225.00p | 215.00p | 225.00p | 92898 |
19/12/2022 | 225.00p | 232.60p | 220.00p | 225.00p | 38921 |
16/12/2022 | 225.00p | 230.00p | 221.00p | 225.00p | 8705 |
15/12/2022 | 225.00p | 225.00p | 215.00p | 225.00p | 244638 |
14/12/2022 | 220.00p | 225.00p | 217.80p | 225.00p | 7658 |
13/12/2022 | 220.00p | 224.00p | 215.75p | 220.00p | 17165 |
12/12/2022 | 220.00p | 225.00p | 215.70p | 220.00p | 3014 |
09/12/2022 | 220.00p | 225.00p | 215.50p | 220.00p | 40882 |
08/12/2022 | 220.00p | 225.00p | 218.55p | 220.00p | 4705 |
07/12/2022 | 217.50p | 225.00p | 215.00p | 220.00p | 21341 |
06/12/2022 | 222.50p | 229.00p | 215.10p | 217.50p | 35294 |
05/12/2022 | 222.50p | 230.00p | 218.00p | 222.50p | 16778 |
02/12/2022 | 225.00p | 231.00p | 218.00p | 222.50p | 67584 |
01/12/2022 | 225.00p | 235.00p | 220.17p | 225.00p | 47909 |
30/11/2022 | 225.00p | 235.00p | 217.00p | 225.00p | 19462 |
29/11/2022 | 232.50p | 232.96p | 220.00p | 225.00p | 291035 |
28/11/2022 | 225.00p | 234.90p | 225.00p | 231.00p | 67678 |
25/11/2022 | 225.00p | 228.60p | 220.00p | 225.00p | 4738 |
24/11/2022 | 225.00p | 230.00p | 220.00p | 225.00p | 11133 |
23/11/2022 | 235.00p | 235.00p | 225.00p | 225.00p | 18487 |
22/11/2022 | 235.00p | 235.00p | 230.00p | 235.00p | 8441 |
21/11/2022 | 235.00p | 237.00p | 230.10p | 235.00p | 41419 |
18/11/2022 | 235.00p | 237.00p | 230.00p | 235.00p | 144526 |
17/11/2022 | 235.00p | 237.00p | 235.00p | 235.00p | 227 |
16/11/2022 | 235.00p | 238.00p | 235.00p | 235.00p | 1927 |
15/11/2022 | 242.50p | 245.00p | 230.00p | 235.00p | 18117 |
14/11/2022 | 242.50p | 250.00p | 238.50p | 242.50p | 7228 |
11/11/2022 | 245.00p | 249.00p | 238.00p | 240.00p | 24403 |
10/11/2022 | 220.00p | 246.00p | 218.00p | 245.00p | 46856 |
09/11/2022 | 212.50p | 220.00p | 212.50p | 220.00p | 8031 |
08/11/2022 | 207.50p | 219.00p | 207.00p | 213.00p | 719216 |
07/11/2022 | 207.50p | 210.00p | 205.00p | 207.50p | 26211 |
04/11/2022 | 207.50p | 210.00p | 206.00p | 207.50p | 20772 |
03/11/2022 | 210.00p | 210.00p | 205.00p | 207.50p | 14828 |
02/11/2022 | 222.50p | 222.50p | 210.00p | 212.50p | 15915 |
01/11/2022 | 222.50p | 222.50p | 215.70p | 222.50p | 704 |
31/10/2022 | 222.50p | 222.50p | 216.00p | 222.50p | 1809 |
28/10/2022 | 227.50p | 227.50p | 220.00p | 222.50p | 14793 |
27/10/2022 | 227.50p | 229.80p | 220.00p | 227.50p | 29881 |
26/10/2022 | 227.50p | 229.80p | 221.00p | 227.50p | 8018 |
25/10/2022 | 227.50p | 229.80p | 223.66p | 227.50p | 3184 |
24/10/2022 | 225.00p | 230.00p | 220.00p | 227.50p | 83808 |
21/10/2022 | 222.50p | 230.00p | 222.10p | 225.00p | 5914 |
20/10/2022 | 222.50p | 230.00p | 218.00p | 222.50p | 182003 |
19/10/2022 | 222.50p | 228.00p | 215.00p | 222.50p | 17095 |
18/10/2022 | 222.50p | 226.00p | 217.00p | 222.50p | 45122 |
17/10/2022 | 222.50p | 230.00p | 219.50p | 222.50p | 22271 |
14/10/2022 | 225.00p | 230.00p | 216.50p | 222.50p | 4944 |
13/10/2022 | 226.00p | 227.00p | 219.45p | 225.00p | 13322 |
12/10/2022 | 239.00p | 240.00p | 220.00p | 228.50p | 58165 |
11/10/2022 | 241.50p | 241.50p | 230.00p | 237.50p | 7886 |
10/10/2022 | 247.50p | 248.00p | 235.00p | 241.50p | 20172 |
07/10/2022 | 252.50p | 252.50p | 245.00p | 247.50p | 3616 |
06/10/2022 | 252.50p | 252.50p | 246.50p | 248.00p | 6459 |
05/10/2022 | 252.50p | 260.00p | 245.00p | 252.50p | 11899 |
*Close Price adjusted for both dividends and splits