Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 215.00p | 215.00p | 210.00p | 210.00p | 19887 |
19/07/2023 | 210.00p | 216.74p | 210.00p | 215.00p | 5394 |
18/07/2023 | 212.50p | 213.49p | 202.50p | 210.00p | 31357 |
17/07/2023 | 217.50p | 217.50p | 210.05p | 212.50p | 15237 |
14/07/2023 | 217.50p | 217.50p | 210.15p | 217.50p | 47799 |
13/07/2023 | 217.50p | 218.75p | 215.10p | 217.50p | 20237 |
12/07/2023 | 225.00p | 229.75p | 221.55p | 225.00p | 16583 |
11/07/2023 | 225.00p | 227.75p | 221.55p | 225.00p | 18836 |
10/07/2023 | 217.50p | 230.00p | 217.50p | 225.00p | 18296 |
07/07/2023 | 202.50p | 220.00p | 202.50p | 215.00p | 22389 |
06/07/2023 | 205.00p | 208.00p | 195.00p | 205.00p | 35294 |
05/07/2023 | 202.50p | 205.00p | 200.10p | 205.00p | 22251 |
04/07/2023 | 202.50p | 205.00p | 200.68p | 205.00p | 8100 |
03/07/2023 | 205.00p | 205.00p | 200.25p | 205.00p | 5909 |
30/06/2023 | 205.00p | 205.00p | 200.10p | 205.00p | 8306 |
29/06/2023 | 212.50p | 213.49p | 200.00p | 205.00p | 17572 |
28/06/2023 | 220.00p | 220.00p | 210.00p | 217.50p | 13479 |
27/06/2023 | 220.00p | 220.00p | 210.20p | 220.00p | 8888 |
26/06/2023 | 220.00p | 221.75p | 212.00p | 220.00p | 6443 |
23/06/2023 | 220.00p | 223.90p | 210.00p | 220.00p | 8052 |
22/06/2023 | 222.50p | 224.50p | 215.00p | 220.00p | 7453 |
21/06/2023 | 229.00p | 229.00p | 220.00p | 222.50p | 13526 |
20/06/2023 | 229.00p | 229.00p | 223.50p | 229.00p | 7221 |
19/06/2023 | 229.00p | 229.00p | 223.00p | 229.00p | 3679 |
16/06/2023 | 227.50p | 232.00p | 222.80p | 229.00p | 49444 |
15/06/2023 | 222.50p | 224.48p | 222.00p | 222.50p | 8574 |
14/06/2023 | 222.50p | 225.00p | 221.00p | 222.50p | 23089 |
13/06/2023 | 220.00p | 225.00p | 220.00p | 222.50p | 8673 |
12/06/2023 | 220.00p | 225.00p | 220.00p | 220.00p | 28856 |
09/06/2023 | 220.00p | 225.00p | 220.00p | 220.00p | 14296 |
08/06/2023 | 220.00p | 225.00p | 220.00p | 220.00p | 50548 |
07/06/2023 | 220.00p | 222.70p | 219.76p | 220.00p | 9113 |
06/06/2023 | 220.00p | 224.00p | 219.06p | 220.00p | 26531 |
05/06/2023 | 220.00p | 223.50p | 217.70p | 220.00p | 28259 |
02/06/2023 | 205.00p | 225.00p | 205.00p | 220.00p | 55615 |
01/06/2023 | 177.50p | 196.00p | 177.50p | 194.00p | 71429 |
31/05/2023 | 178.50p | 178.50p | 177.00p | 178.50p | 88967 |
30/05/2023 | 183.50p | 183.50p | 177.03p | 178.50p | 51386 |
26/05/2023 | 192.50p | 192.50p | 182.00p | 183.50p | 63351 |
25/05/2023 | 192.50p | 192.94p | 190.00p | 192.50p | 55728 |
24/05/2023 | 207.50p | 207.50p | 191.35p | 192.50p | 76399 |
23/05/2023 | 207.50p | 207.50p | 200.00p | 207.50p | 52126 |
22/05/2023 | 210.00p | 210.00p | 200.00p | 207.50p | 45953 |
19/05/2023 | 210.00p | 210.00p | 201.00p | 210.00p | 19575 |
18/05/2023 | 210.00p | 210.00p | 203.50p | 210.00p | 15884 |
17/05/2023 | 202.50p | 210.00p | 198.55p | 210.00p | 79582 |
16/05/2023 | 212.50p | 215.00p | 196.00p | 202.50p | 87254 |
15/05/2023 | 217.50p | 217.74p | 210.00p | 212.50p | 33195 |
12/05/2023 | 217.50p | 218.44p | 215.00p | 217.50p | 25256 |
11/05/2023 | 227.50p | 227.50p | 214.90p | 220.00p | 19819 |
10/05/2023 | 232.50p | 236.90p | 226.00p | 227.50p | 52508 |
09/05/2023 | 242.50p | 242.50p | 226.00p | 232.50p | 42515 |
05/05/2023 | 237.50p | 242.50p | 237.00p | 242.50p | 41299 |
04/05/2023 | 242.50p | 243.00p | 240.00p | 242.50p | 37725 |
03/05/2023 | 245.00p | 245.00p | 239.77p | 242.50p | 20343 |
02/05/2023 | 255.00p | 255.00p | 245.00p | 245.00p | 24402 |
28/04/2023 | 254.00p | 255.50p | 250.63p | 255.00p | 12801 |
27/04/2023 | 262.50p | 262.50p | 247.30p | 254.00p | 31638 |
26/04/2023 | 262.50p | 263.20p | 260.50p | 262.50p | 38571 |
25/04/2023 | 262.50p | 264.44p | 261.82p | 262.50p | 20573 |
24/04/2023 | 261.00p | 264.92p | 260.00p | 262.50p | 83921 |
21/04/2023 | 262.50p | 264.92p | 257.10p | 261.00p | 80620 |
20/04/2023 | 262.50p | 263.24p | 261.00p | 262.50p | 36046 |
19/04/2023 | 262.50p | 262.50p | 260.00p | 262.50p | 20010 |
18/04/2023 | 265.00p | 265.00p | 262.25p | 262.50p | 30647 |
17/04/2023 | 267.50p | 274.49p | 260.00p | 265.00p | 22554 |
14/04/2023 | 255.00p | 277.89p | 255.00p | 268.00p | 74382 |
13/04/2023 | 237.50p | 260.00p | 235.00p | 255.00p | 173659 |
12/04/2023 | 224.00p | 245.00p | 224.00p | 237.50p | 101016 |
11/04/2023 | 215.00p | 227.47p | 215.00p | 224.00p | 210934 |
06/04/2023 | 202.50p | 219.00p | 202.00p | 215.00p | 130102 |
05/04/2023 | 185.00p | 205.05p | 183.05p | 202.50p | 142763 |
04/04/2023 | 190.00p | 190.00p | 177.70p | 185.00p | 268919 |
03/04/2023 | 190.00p | 196.00p | 180.00p | 190.00p | 170011 |
31/03/2023 | 203.50p | 205.00p | 195.00p | 196.00p | 164764 |
30/03/2023 | 212.50p | 212.50p | 202.00p | 203.50p | 109908 |
29/03/2023 | 212.50p | 212.89p | 210.26p | 212.50p | 47550 |
28/03/2023 | 216.00p | 216.00p | 211.00p | 212.00p | 175766 |
27/03/2023 | 215.00p | 217.48p | 212.00p | 216.00p | 70534 |
24/03/2023 | 217.50p | 218.75p | 214.24p | 215.00p | 76940 |
23/03/2023 | 222.50p | 225.00p | 217.50p | 217.50p | 220210 |
22/03/2023 | 270.00p | 274.00p | 210.00p | 222.50p | 350597 |
21/03/2023 | 315.00p | 320.00p | 308.00p | 310.00p | 40905 |
20/03/2023 | 315.00p | 319.74p | 310.00p | 315.00p | 13364 |
17/03/2023 | 327.50p | 327.50p | 312.22p | 315.00p | 24581 |
16/03/2023 | 327.50p | 327.50p | 315.00p | 322.50p | 31859 |
15/03/2023 | 327.50p | 327.50p | 318.55p | 322.50p | 12298 |
14/03/2023 | 322.50p | 330.00p | 310.44p | 320.00p | 95426 |
13/03/2023 | 312.50p | 320.00p | 305.00p | 312.50p | 56498 |
10/03/2023 | 320.00p | 320.00p | 310.00p | 312.50p | 25815 |
09/03/2023 | 322.50p | 322.50p | 310.00p | 320.00p | 17368 |
08/03/2023 | 325.00p | 325.00p | 320.00p | 325.00p | 28253 |
07/03/2023 | 325.00p | 325.50p | 315.00p | 325.00p | 45178 |
06/03/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 41861 |
03/03/2023 | 325.00p | 330.00p | 321.25p | 325.00p | 72585 |
02/03/2023 | 335.00p | 335.00p | 320.55p | 325.00p | 14868 |
01/03/2023 | 327.50p | 327.50p | 317.24p | 325.00p | 28977 |
28/02/2023 | 332.50p | 332.50p | 320.00p | 322.50p | 37020 |
27/02/2023 | 335.00p | 335.00p | 320.00p | 332.50p | 14573 |
24/02/2023 | 335.00p | 339.00p | 330.00p | 335.00p | 65559 |
23/02/2023 | 337.50p | 345.00p | 334.34p | 335.00p | 31986 |
22/02/2023 | 337.50p | 339.40p | 333.55p | 337.50p | 18804 |
21/02/2023 | 337.50p | 339.95p | 337.50p | 337.50p | 5590 |
20/02/2023 | 342.50p | 350.00p | 335.00p | 340.00p | 29725 |
17/02/2023 | 342.50p | 342.90p | 335.00p | 342.50p | 12446 |
16/02/2023 | 342.50p | 342.99p | 336.00p | 342.50p | 10533 |
15/02/2023 | 342.50p | 348.00p | 338.55p | 342.50p | 20817 |
14/02/2023 | 347.50p | 347.50p | 340.56p | 342.50p | 14572 |
13/02/2023 | 347.50p | 347.50p | 335.00p | 347.50p | 9295 |
10/02/2023 | 347.50p | 355.00p | 336.55p | 347.50p | 10146 |
09/02/2023 | 347.50p | 347.50p | 340.56p | 347.50p | 12587 |
08/02/2023 | 347.50p | 347.50p | 340.05p | 347.50p | 11391 |
07/02/2023 | 350.00p | 350.00p | 338.55p | 347.50p | 16896 |
06/02/2023 | 350.00p | 350.00p | 342.56p | 350.00p | 30830 |
03/02/2023 | 355.00p | 355.00p | 341.10p | 350.00p | 43019 |
02/02/2023 | 347.50p | 353.50p | 340.14p | 347.50p | 103542 |
01/02/2023 | 344.00p | 358.00p | 344.00p | 347.50p | 28924 |
31/01/2023 | 349.00p | 350.77p | 335.56p | 344.00p | 31405 |
30/01/2023 | 349.00p | 356.50p | 340.36p | 349.00p | 11484 |
27/01/2023 | 351.50p | 355.00p | 340.00p | 349.00p | 14209 |
26/01/2023 | 351.50p | 356.50p | 347.00p | 351.50p | 6257 |
25/01/2023 | 354.00p | 356.50p | 347.00p | 351.50p | 21494 |
24/01/2023 | 350.00p | 365.00p | 350.00p | 354.00p | 36385 |
23/01/2023 | 372.50p | 372.50p | 347.00p | 347.50p | 43484 |
20/01/2023 | 375.00p | 375.00p | 355.00p | 362.50p | 20249 |
19/01/2023 | 380.00p | 380.00p | 360.00p | 375.00p | 25760 |
18/01/2023 | 382.50p | 382.50p | 360.50p | 380.00p | 22909 |
17/01/2023 | 380.00p | 388.00p | 360.00p | 382.50p | 33023 |
16/01/2023 | 380.00p | 380.00p | 355.25p | 380.00p | 53860 |
13/01/2023 | 385.00p | 395.00p | 370.00p | 385.00p | 21598 |
12/01/2023 | 387.50p | 387.50p | 365.00p | 385.00p | 27109 |
11/01/2023 | 387.50p | 400.00p | 375.00p | 387.50p | 22757 |
10/01/2023 | 405.00p | 410.00p | 371.00p | 390.00p | 59662 |
09/01/2023 | 405.00p | 426.80p | 400.00p | 405.00p | 37155 |
06/01/2023 | 475.00p | 477.00p | 461.44p | 475.00p | 14120 |
05/01/2023 | 475.00p | 490.00p | 462.00p | 475.00p | 23497 |
04/01/2023 | 505.00p | 505.00p | 470.00p | 470.00p | 20612 |
03/01/2023 | 505.00p | 505.00p | 490.55p | 495.00p | 13649 |
30/12/2022 | 505.00p | 505.00p | 490.00p | 500.00p | 3009 |
29/12/2022 | 505.00p | 505.00p | 490.02p | 500.00p | 7800 |
28/12/2022 | 505.00p | 505.00p | 495.00p | 500.00p | 5657 |
23/12/2022 | 505.00p | 505.00p | 495.00p | 500.00p | 5432 |
22/12/2022 | 505.00p | 505.00p | 490.02p | 500.00p | 4880 |
21/12/2022 | 505.00p | 505.00p | 484.00p | 500.00p | 5639 |
20/12/2022 | 505.00p | 508.00p | 497.00p | 500.00p | 5853 |
19/12/2022 | 505.00p | 505.85p | 493.45p | 500.00p | 9568 |
16/12/2022 | 510.00p | 510.00p | 497.50p | 510.00p | 4992 |
15/12/2022 | 505.00p | 519.95p | 497.00p | 505.00p | 34296 |
14/12/2022 | 495.00p | 511.00p | 495.00p | 505.00p | 6418 |
13/12/2022 | 495.00p | 510.00p | 485.00p | 495.00p | 6057 |
12/12/2022 | 475.00p | 498.00p | 475.00p | 495.00p | 9661 |
09/12/2022 | 480.00p | 488.44p | 470.00p | 475.00p | 13390 |
08/12/2022 | 480.00p | 488.44p | 480.00p | 480.00p | 8825 |
07/12/2022 | 480.00p | 485.00p | 480.00p | 480.00p | 8493 |
06/12/2022 | 493.00p | 499.99p | 466.00p | 480.00p | 60271 |
05/12/2022 | 493.00p | 507.50p | 486.67p | 493.00p | 8022 |
02/12/2022 | 510.00p | 510.00p | 485.72p | 493.00p | 8644 |
01/12/2022 | 510.00p | 513.75p | 500.00p | 510.00p | 4895 |
30/11/2022 | 515.00p | 520.00p | 500.00p | 510.00p | 22771 |
29/11/2022 | 465.00p | 520.00p | 465.00p | 505.00p | 33456 |
28/11/2022 | 465.00p | 482.50p | 465.00p | 465.00p | 13449 |
25/11/2022 | 455.00p | 480.00p | 455.00p | 465.00p | 7371 |
24/11/2022 | 440.00p | 472.50p | 440.00p | 455.00p | 9880 |
23/11/2022 | 440.00p | 450.00p | 437.50p | 437.50p | 2008 |
22/11/2022 | 435.00p | 450.00p | 435.00p | 437.50p | 3815 |
21/11/2022 | 435.00p | 450.00p | 435.00p | 435.00p | 5925 |
18/11/2022 | 440.00p | 459.00p | 429.60p | 435.00p | 15770 |
17/11/2022 | 437.50p | 455.00p | 437.50p | 440.00p | 12843 |
16/11/2022 | 437.50p | 460.00p | 437.50p | 437.50p | 6430 |
15/11/2022 | 430.00p | 450.00p | 426.00p | 437.50p | 23539 |
14/11/2022 | 430.00p | 436.00p | 420.14p | 430.00p | 18715 |
11/11/2022 | 427.50p | 430.00p | 425.50p | 430.00p | 13160 |
10/11/2022 | 430.00p | 437.00p | 415.00p | 427.50p | 4126 |
09/11/2022 | 430.00p | 435.00p | 420.00p | 430.00p | 15340 |
08/11/2022 | 380.00p | 438.00p | 380.00p | 430.00p | 53422 |
07/11/2022 | 385.00p | 387.50p | 377.00p | 380.00p | 52110 |
04/11/2022 | 370.00p | 375.00p | 363.24p | 375.00p | 20078 |
03/11/2022 | 375.00p | 380.00p | 360.00p | 370.00p | 23317 |
02/11/2022 | 385.00p | 385.00p | 362.00p | 370.00p | 4576 |
01/11/2022 | 375.00p | 376.00p | 365.00p | 375.00p | 7944 |
31/10/2022 | 375.00p | 375.00p | 374.89p | 375.00p | 4670 |
28/10/2022 | 375.00p | 375.00p | 370.06p | 375.00p | 4967 |
27/10/2022 | 375.00p | 375.75p | 371.15p | 375.00p | 76649 |
26/10/2022 | 385.00p | 385.00p | 370.00p | 375.00p | 11135 |
25/10/2022 | 375.00p | 375.24p | 370.02p | 375.00p | 7250 |
24/10/2022 | 385.00p | 385.00p | 370.02p | 375.00p | 14725 |
21/10/2022 | 385.00p | 385.00p | 370.00p | 375.00p | 8611 |
20/10/2022 | 385.00p | 385.00p | 370.00p | 375.00p | 20829 |
19/10/2022 | 395.00p | 395.00p | 375.00p | 385.00p | 20888 |
18/10/2022 | 395.00p | 395.00p | 380.00p | 395.00p | 8506 |
17/10/2022 | 395.00p | 395.00p | 380.00p | 395.00p | 22333 |
14/10/2022 | 410.00p | 410.00p | 388.00p | 395.00p | 40671 |
13/10/2022 | 410.00p | 410.00p | 400.50p | 410.00p | 7086 |
12/10/2022 | 410.00p | 410.00p | 402.00p | 410.00p | 4482 |
11/10/2022 | 415.00p | 415.00p | 400.00p | 410.00p | 21585 |
10/10/2022 | 415.00p | 415.00p | 413.00p | 415.00p | 9503 |
07/10/2022 | 415.00p | 415.00p | 414.99p | 415.00p | 4222 |
06/10/2022 | 415.00p | 418.00p | 413.00p | 415.00p | 23604 |
05/10/2022 | 415.00p | 418.90p | 410.00p | 415.00p | 17282 |
04/10/2022 | 415.00p | 415.00p | 410.06p | 415.00p | 30458 |
*Close Price adjusted for both dividends and splits