Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 309.00p | 318.00p | 301.00p | 309.50p | 4414 |
12/07/2023 | 301.00p | 309.50p | 301.00p | 309.50p | 28950 |
11/07/2023 | 313.00p | 311.16p | 296.10p | 309.00p | 23961 |
10/07/2023 | 313.00p | 313.00p | 299.19p | 313.00p | 12081 |
07/07/2023 | 301.00p | 310.00p | 299.19p | 310.00p | 1471 |
06/07/2023 | 301.00p | 318.00p | 300.00p | 308.50p | 8551 |
05/07/2023 | 316.00p | 316.00p | 308.00p | 316.00p | 10138 |
04/07/2023 | 316.00p | 310.50p | 304.00p | 310.50p | 5270 |
03/07/2023 | 316.00p | 316.00p | 304.13p | 310.50p | 9729 |
30/06/2023 | 305.00p | 309.80p | 305.00p | 305.00p | 10674 |
29/06/2023 | 304.00p | 307.00p | 302.00p | 307.00p | 45658 |
28/06/2023 | 304.00p | 310.00p | 301.86p | 309.00p | 27725 |
27/06/2023 | 304.00p | 317.00p | 301.02p | 317.00p | 2658 |
26/06/2023 | 303.00p | 325.00p | 296.00p | 300.00p | 98730 |
23/06/2023 | 310.00p | 310.50p | 303.00p | 310.50p | 15685 |
22/06/2023 | 311.00p | 318.50p | 311.00p | 318.50p | 4378 |
21/06/2023 | 322.00p | 322.00p | 314.13p | 322.00p | 4311 |
20/06/2023 | 326.00p | 321.00p | 315.12p | 321.00p | 1300 |
19/06/2023 | 326.00p | 326.00p | 311.16p | 326.00p | 638 |
16/06/2023 | 311.00p | 311.16p | 311.00p | 311.00p | 4859 |
15/06/2023 | 312.00p | 321.24p | 312.15p | 314.50p | 566 |
14/06/2023 | 312.00p | 320.00p | 311.00p | 319.50p | 4205 |
13/06/2023 | 312.00p | 317.50p | 311.00p | 317.50p | 26639 |
12/06/2023 | 315.00p | 319.00p | 312.75p | 319.00p | 2381 |
09/06/2023 | 315.00p | 319.00p | 312.00p | 319.00p | 276 |
08/06/2023 | 315.00p | 319.00p | 315.50p | 319.00p | 313 |
07/06/2023 | 315.00p | 318.00p | 311.92p | 318.00p | 15562 |
06/06/2023 | 315.00p | 318.00p | 307.96p | 318.00p | 8811 |
05/06/2023 | 315.00p | 315.00p | 307.00p | 310.00p | 176879 |
02/06/2023 | 312.00p | 318.00p | 313.50p | 318.00p | 0 |
01/06/2023 | 312.00p | 315.00p | 307.50p | 313.50p | 60378 |
31/05/2023 | 312.00p | 321.00p | 302.52p | 311.50p | 4666 |
30/05/2023 | 312.00p | 322.00p | 304.30p | 314.00p | 10666 |
26/05/2023 | 312.00p | 318.10p | 300.00p | 300.00p | 23548 |
25/05/2023 | 316.00p | 331.00p | 316.00p | 316.50p | 1085 |
24/05/2023 | 319.00p | 330.00p | 316.00p | 319.00p | 26330 |
23/05/2023 | 323.00p | 328.50p | 323.00p | 328.50p | 12519 |
22/05/2023 | 336.00p | 329.50p | 329.24p | 329.50p | 2900 |
19/05/2023 | 336.00p | 336.00p | 324.00p | 336.00p | 6245 |
18/05/2023 | 324.00p | 324.00p | 323.00p | 324.00p | 2003 |
17/05/2023 | 317.00p | 325.00p | 318.50p | 325.00p | 32248 |
16/05/2023 | 317.00p | 317.00p | 315.28p | 317.00p | 4730 |
15/05/2023 | 317.00p | 323.00p | 314.00p | 323.00p | 82117 |
12/05/2023 | 317.00p | 320.50p | 315.00p | 320.50p | 10598 |
11/05/2023 | 327.00p | 316.00p | 316.00p | 316.00p | 2497 |
10/05/2023 | 327.00p | 320.83p | 316.25p | 319.50p | 6530 |
09/05/2023 | 327.00p | 327.00p | 310.25p | 327.00p | 3992 |
05/05/2023 | 316.00p | 320.50p | 308.25p | 320.50p | 63605 |
04/05/2023 | 304.00p | 324.00p | 304.00p | 316.00p | 7437 |
03/05/2023 | 317.00p | 318.49p | 316.00p | 317.00p | 51355 |
02/05/2023 | 319.00p | 321.50p | 303.00p | 321.50p | 49 |
28/04/2023 | 319.00p | 319.00p | 310.20p | 319.00p | 2351 |
27/04/2023 | 318.00p | 320.00p | 308.59p | 320.00p | 13473 |
26/04/2023 | 318.00p | 320.00p | 315.98p | 320.00p | 2816 |
25/04/2023 | 318.00p | 320.00p | 314.00p | 320.00p | 3743 |
24/04/2023 | 318.00p | 324.00p | 318.00p | 318.00p | 15855 |
21/04/2023 | 317.00p | 318.00p | 317.00p | 317.00p | 4805 |
20/04/2023 | 319.00p | 321.00p | 306.36p | 321.00p | 14492 |
19/04/2023 | 319.00p | 322.00p | 317.00p | 318.00p | 15466 |
18/04/2023 | 317.00p | 320.65p | 315.00p | 317.00p | 925 |
17/04/2023 | 318.00p | 322.00p | 311.64p | 321.00p | 3166 |
14/04/2023 | 308.00p | 318.00p | 307.65p | 317.00p | 25447 |
13/04/2023 | 313.00p | 317.00p | 302.66p | 316.00p | 9509 |
12/04/2023 | 309.00p | 315.00p | 301.22p | 312.00p | 11468 |
11/04/2023 | 306.00p | 312.00p | 300.75p | 308.00p | 9248 |
06/04/2023 | 304.00p | 304.52p | 300.00p | 304.50p | 35109 |
05/04/2023 | 307.00p | 305.00p | 302.99p | 303.50p | 4326 |
04/04/2023 | 307.00p | 307.87p | 302.00p | 306.00p | 96154 |
03/04/2023 | 310.00p | 310.00p | 303.17p | 306.50p | 81053 |
31/03/2023 | 310.00p | 315.79p | 308.00p | 313.00p | 57702 |
30/03/2023 | 309.00p | 317.00p | 304.84p | 313.00p | 38073 |
29/03/2023 | 305.00p | 309.00p | 303.57p | 307.00p | 45472 |
28/03/2023 | 308.00p | 312.00p | 304.86p | 305.00p | 17579 |
27/03/2023 | 310.00p | 317.00p | 309.00p | 315.00p | 15853 |
24/03/2023 | 313.00p | 315.00p | 306.03p | 315.00p | 18852 |
23/03/2023 | 318.00p | 318.00p | 313.00p | 315.00p | 5931 |
22/03/2023 | 317.00p | 317.00p | 313.00p | 315.00p | 1796 |
21/03/2023 | 316.00p | 316.50p | 312.00p | 315.00p | 72422 |
20/03/2023 | 318.00p | 318.00p | 314.00p | 314.50p | 25534 |
17/03/2023 | 317.00p | 328.50p | 315.00p | 318.00p | 22477 |
16/03/2023 | 319.00p | 320.14p | 316.00p | 318.50p | 3468 |
15/03/2023 | 319.00p | 324.00p | 315.00p | 317.50p | 6820 |
14/03/2023 | 324.00p | 328.50p | 316.65p | 325.00p | 75013 |
13/03/2023 | 327.00p | 335.00p | 325.00p | 334.50p | 1923 |
10/03/2023 | 327.00p | 342.13p | 325.00p | 327.00p | 547 |
09/03/2023 | 333.00p | 343.50p | 333.00p | 343.50p | 8720 |
08/03/2023 | 338.00p | 342.26p | 334.68p | 335.50p | 17907 |
07/03/2023 | 336.00p | 344.00p | 336.00p | 344.00p | 45644 |
06/03/2023 | 342.00p | 340.00p | 333.00p | 340.00p | 2953 |
03/03/2023 | 342.00p | 342.00p | 332.09p | 342.00p | 16607 |
02/03/2023 | 339.00p | 339.00p | 333.00p | 335.00p | 37760 |
01/03/2023 | 339.00p | 342.00p | 333.00p | 339.00p | 37063 |
28/02/2023 | 335.00p | 341.90p | 333.00p | 338.00p | 17557 |
27/02/2023 | 340.00p | 346.00p | 333.13p | 340.50p | 16396 |
24/02/2023 | 337.00p | 340.00p | 335.00p | 340.00p | 0 |
23/02/2023 | 337.00p | 339.50p | 335.00p | 335.00p | 81500 |
22/02/2023 | 336.00p | 341.50p | 336.00p | 341.50p | 7530 |
21/02/2023 | 336.00p | 342.50p | 336.00p | 336.00p | 1022 |
20/02/2023 | 344.00p | 350.00p | 338.00p | 338.00p | 18575 |
17/02/2023 | 349.00p | 347.00p | 338.00p | 344.00p | 6288 |
16/02/2023 | 349.00p | 348.56p | 339.34p | 344.00p | 1126 |
15/02/2023 | 349.00p | 349.00p | 340.00p | 340.00p | 1284 |
14/02/2023 | 354.00p | 347.14p | 338.32p | 345.00p | 12483 |
13/02/2023 | 354.00p | 354.00p | 340.28p | 348.00p | 12120 |
10/02/2023 | 354.00p | 349.00p | 344.00p | 349.00p | 11856 |
09/02/2023 | 354.00p | 354.00p | 349.82p | 350.00p | 14365 |
08/02/2023 | 350.00p | 354.00p | 346.00p | 351.00p | 37230 |
07/02/2023 | 340.00p | 349.50p | 339.99p | 349.50p | 20096 |
06/02/2023 | 355.00p | 355.00p | 343.46p | 350.50p | 3243 |
03/02/2023 | 338.00p | 350.00p | 338.00p | 348.50p | 8912 |
02/02/2023 | 342.00p | 355.00p | 326.51p | 350.00p | 37061 |
01/02/2023 | 319.00p | 330.00p | 319.00p | 330.00p | 8631 |
31/01/2023 | 328.00p | 328.00p | 328.00p | 328.00p | 5000 |
30/01/2023 | 330.00p | 332.40p | 321.31p | 330.00p | 9563 |
27/01/2023 | 330.00p | 339.82p | 323.50p | 330.50p | 25049 |
26/01/2023 | 330.00p | 330.00p | 319.00p | 330.00p | 55771 |
25/01/2023 | 329.00p | 329.00p | 321.50p | 329.00p | 4117 |
24/01/2023 | 329.00p | 324.00p | 320.00p | 324.00p | 4042 |
23/01/2023 | 329.00p | 332.00p | 315.00p | 321.00p | 9927 |
20/01/2023 | 328.00p | 328.00p | 316.00p | 328.00p | 6658 |
19/01/2023 | 316.00p | 320.50p | 316.60p | 320.50p | 6036 |
18/01/2023 | 316.00p | 322.80p | 316.75p | 321.50p | 17620 |
17/01/2023 | 316.00p | 325.00p | 316.00p | 325.00p | 30042 |
16/01/2023 | 317.00p | 319.50p | 314.00p | 319.50p | 9333 |
13/01/2023 | 312.00p | 321.00p | 312.00p | 317.00p | 17593 |
12/01/2023 | 306.00p | 315.50p | 310.00p | 315.50p | 8045 |
11/01/2023 | 306.00p | 312.00p | 304.31p | 312.00p | 25606 |
10/01/2023 | 310.00p | 314.00p | 302.00p | 311.00p | 34454 |
09/01/2023 | 310.00p | 312.00p | 311.00p | 311.00p | 108 |
06/01/2023 | 310.00p | 315.38p | 305.20p | 310.00p | 53744 |
05/01/2023 | 299.00p | 313.00p | 305.36p | 313.00p | 3966 |
04/01/2023 | 299.00p | 311.06p | 298.48p | 301.00p | 186839 |
03/01/2023 | 308.00p | 308.40p | 297.00p | 308.00p | 4192 |
30/12/2022 | 316.00p | 316.00p | 299.85p | 307.00p | 242 |
29/12/2022 | 305.00p | 307.86p | 297.00p | 307.00p | 14336 |
28/12/2022 | 305.00p | 315.50p | 302.80p | 315.50p | 179 |
23/12/2022 | 305.00p | 310.50p | 303.00p | 310.50p | 10000 |
22/12/2022 | 305.00p | 311.50p | 302.06p | 311.50p | 12274 |
21/12/2022 | 310.00p | 313.50p | 309.00p | 313.50p | 825 |
20/12/2022 | 310.00p | 310.00p | 309.00p | 309.00p | 38521 |
19/12/2022 | 313.00p | 317.60p | 300.00p | 311.00p | 5017 |
16/12/2022 | 313.00p | 313.00p | 304.00p | 313.00p | 14200 |
15/12/2022 | 302.00p | 311.50p | 308.00p | 311.50p | 20600 |
14/12/2022 | 302.00p | 311.50p | 304.70p | 311.50p | 1265 |
13/12/2022 | 302.00p | 313.50p | 302.00p | 313.50p | 11022 |
12/12/2022 | 306.00p | 318.20p | 305.16p | 307.50p | 1561 |
09/12/2022 | 306.00p | 317.62p | 306.00p | 311.50p | 36762 |
08/12/2022 | 310.00p | 318.56p | 305.00p | 308.00p | 23083 |
07/12/2022 | 310.00p | 314.50p | 302.00p | 314.50p | 7392 |
06/12/2022 | 310.00p | 314.00p | 303.50p | 314.00p | 28372 |
05/12/2022 | 320.00p | 312.00p | 303.46p | 312.00p | 2307 |
02/12/2022 | 320.00p | 319.00p | 308.38p | 311.00p | 2808 |
01/12/2022 | 320.00p | 319.00p | 297.46p | 315.00p | 23580 |
30/11/2022 | 320.00p | 320.00p | 320.00p | 320.00p | 1 |
29/11/2022 | 301.00p | 306.33p | 299.40p | 306.00p | 5961 |
28/11/2022 | 301.00p | 314.36p | 298.31p | 308.50p | 1452 |
25/11/2022 | 301.00p | 308.10p | 300.00p | 308.00p | 8215 |
24/11/2022 | 297.00p | 314.36p | 296.23p | 309.00p | 23799 |
23/11/2022 | 318.00p | 318.00p | 297.40p | 318.00p | 3417 |
22/11/2022 | 309.00p | 309.00p | 309.00p | 309.00p | 20 |
21/11/2022 | 305.00p | 311.25p | 299.52p | 305.00p | 4593 |
18/11/2022 | 305.00p | 305.00p | 296.34p | 305.00p | 7529 |
17/11/2022 | 308.00p | 318.00p | 295.00p | 305.00p | 845364 |
16/11/2022 | 319.00p | 309.64p | 299.00p | 305.00p | 12955 |
15/11/2022 | 319.00p | 305.00p | 300.00p | 305.00p | 16461 |
14/11/2022 | 319.00p | 319.00p | 298.83p | 319.00p | 44782 |
11/11/2022 | 306.00p | 313.60p | 300.00p | 304.00p | 11334 |
10/11/2022 | 306.00p | 306.00p | 294.00p | 306.00p | 34088 |
09/11/2022 | 299.00p | 299.00p | 292.00p | 297.00p | 17938 |
08/11/2022 | 290.00p | 302.00p | 290.00p | 299.50p | 26698 |
07/11/2022 | 292.00p | 297.00p | 288.16p | 294.50p | 37180 |
04/11/2022 | 285.00p | 291.50p | 289.50p | 291.50p | 0 |
03/11/2022 | 285.00p | 289.50p | 282.00p | 289.50p | 32200 |
02/11/2022 | 285.00p | 290.00p | 283.50p | 285.00p | 10986 |
01/11/2022 | 285.00p | 288.00p | 285.20p | 288.00p | 4501 |
31/10/2022 | 285.00p | 288.00p | 277.00p | 285.50p | 110849 |
28/10/2022 | 275.00p | 282.00p | 275.00p | 282.00p | 23514 |
27/10/2022 | 283.00p | 289.90p | 277.50p | 288.00p | 10020 |
26/10/2022 | 283.00p | 284.00p | 277.00p | 284.00p | 27849 |
25/10/2022 | 288.00p | 295.00p | 280.00p | 287.50p | 10423 |
24/10/2022 | 288.00p | 289.00p | 276.69p | 282.50p | 34908 |
21/10/2022 | 288.00p | 291.18p | 287.00p | 290.50p | 15496 |
20/10/2022 | 286.00p | 287.00p | 285.00p | 287.00p | 720 |
19/10/2022 | 286.00p | 292.84p | 285.00p | 286.00p | 30072 |
18/10/2022 | 295.00p | 297.00p | 285.00p | 285.00p | 39104 |
17/10/2022 | 283.00p | 290.00p | 278.51p | 286.00p | 8556 |
14/10/2022 | 279.00p | 281.00p | 274.50p | 280.50p | 48429 |
13/10/2022 | 272.00p | 274.00p | 266.00p | 270.00p | 27331 |
12/10/2022 | 266.00p | 270.00p | 265.00p | 266.00p | 18198 |
11/10/2022 | 273.00p | 273.00p | 265.00p | 268.00p | 1881 |
10/10/2022 | 273.00p | 273.00p | 264.16p | 273.00p | 3254 |
07/10/2022 | 279.00p | 279.00p | 269.00p | 269.50p | 26436 |
06/10/2022 | 271.00p | 273.50p | 263.97p | 273.50p | 7001 |
05/10/2022 | 270.00p | 270.50p | 270.00p | 270.00p | 507 |
04/10/2022 | 270.00p | 274.00p | 262.02p | 274.00p | 7753 |
03/10/2022 | 270.00p | 271.00p | 264.00p | 264.00p | 13281 |
30/09/2022 | 274.00p | 276.00p | 263.02p | 274.00p | 22039 |
29/09/2022 | 274.00p | 275.50p | 262.00p | 262.00p | 30295 |
28/09/2022 | 275.00p | 278.50p | 274.00p | 275.00p | 40689 |
27/09/2022 | 280.00p | 282.00p | 275.00p | 279.00p | 9208 |
*Close Price adjusted for both dividends and splits