Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 200.00p | 205.00p | 190.00p | 195.00p | 129291 |
01/08/2023 | 202.50p | 209.00p | 196.55p | 200.00p | 792162 |
31/07/2023 | 191.00p | 205.00p | 188.00p | 204.00p | 236003 |
28/07/2023 | 188.50p | 188.50p | 185.37p | 188.50p | 104718 |
27/07/2023 | 191.00p | 195.00p | 185.21p | 188.50p | 51383 |
26/07/2023 | 191.00p | 194.36p | 188.55p | 191.00p | 153355 |
25/07/2023 | 185.00p | 195.00p | 185.00p | 191.00p | 93456 |
24/07/2023 | 181.50p | 188.90p | 179.33p | 185.00p | 48765 |
21/07/2023 | 177.50p | 182.00p | 177.50p | 181.50p | 481055 |
20/07/2023 | 177.50p | 180.00p | 175.00p | 177.50p | 294039 |
19/07/2023 | 175.50p | 180.00p | 175.00p | 177.50p | 108753 |
18/07/2023 | 175.00p | 178.00p | 173.00p | 176.00p | 69892 |
17/07/2023 | 175.00p | 178.00p | 172.00p | 175.00p | 51726 |
14/07/2023 | 177.50p | 178.00p | 173.00p | 175.00p | 21099 |
13/07/2023 | 172.50p | 179.00p | 170.38p | 177.50p | 71107 |
12/07/2023 | 172.50p | 174.74p | 167.33p | 172.50p | 67712 |
11/07/2023 | 172.50p | 175.00p | 167.00p | 172.50p | 30948 |
10/07/2023 | 172.50p | 173.75p | 170.88p | 172.50p | 26386 |
07/07/2023 | 172.50p | 175.00p | 170.00p | 172.50p | 29119 |
06/07/2023 | 180.00p | 180.00p | 170.14p | 172.50p | 185543 |
05/07/2023 | 180.00p | 180.90p | 177.06p | 180.00p | 42573 |
04/07/2023 | 177.50p | 183.00p | 177.50p | 183.00p | 116246 |
03/07/2023 | 176.00p | 183.50p | 173.27p | 183.50p | 40040 |
30/06/2023 | 176.00p | 180.00p | 172.00p | 176.00p | 62177 |
29/06/2023 | 177.50p | 180.00p | 172.00p | 176.00p | 93042 |
28/06/2023 | 182.50p | 182.50p | 175.00p | 180.00p | 143006 |
27/06/2023 | 190.00p | 192.00p | 177.50p | 182.50p | 228427 |
26/06/2023 | 191.00p | 195.00p | 187.00p | 191.00p | 18997 |
23/06/2023 | 191.00p | 191.14p | 188.00p | 191.00p | 44174 |
22/06/2023 | 192.50p | 192.50p | 188.00p | 191.00p | 22493 |
21/06/2023 | 192.50p | 195.00p | 190.05p | 192.50p | 9807 |
20/06/2023 | 191.00p | 192.99p | 187.50p | 192.50p | 132578 |
19/06/2023 | 190.00p | 195.00p | 186.70p | 191.00p | 78712 |
16/06/2023 | 190.00p | 191.75p | 187.51p | 190.00p | 73967 |
15/06/2023 | 190.00p | 192.75p | 187.56p | 190.00p | 36181 |
14/06/2023 | 190.00p | 195.00p | 185.00p | 190.00p | 3303370 |
13/06/2023 | 197.50p | 197.50p | 188.00p | 190.00p | 107504 |
12/06/2023 | 200.00p | 200.00p | 195.00p | 197.50p | 33108 |
09/06/2023 | 202.50p | 203.00p | 197.00p | 200.00p | 2647099 |
08/06/2023 | 207.50p | 210.00p | 200.05p | 202.50p | 33458 |
07/06/2023 | 207.50p | 208.80p | 205.31p | 207.50p | 35572 |
06/06/2023 | 210.00p | 210.00p | 207.30p | 207.50p | 59829 |
05/06/2023 | 210.00p | 216.00p | 210.00p | 210.00p | 49491 |
02/06/2023 | 208.50p | 215.00p | 207.00p | 207.00p | 46418 |
01/06/2023 | 208.50p | 212.00p | 208.16p | 208.50p | 32837 |
31/05/2023 | 216.50p | 216.50p | 206.75p | 208.50p | 100168 |
30/05/2023 | 212.50p | 220.00p | 210.00p | 214.00p | 416587 |
26/05/2023 | 210.00p | 214.00p | 205.00p | 210.00p | 112201 |
25/05/2023 | 212.50p | 214.45p | 207.60p | 210.00p | 23654 |
24/05/2023 | 207.50p | 214.45p | 205.00p | 212.50p | 141561 |
23/05/2023 | 205.00p | 210.00p | 203.10p | 207.50p | 32362 |
22/05/2023 | 200.00p | 207.49p | 199.56p | 205.00p | 106744 |
19/05/2023 | 185.00p | 203.00p | 185.00p | 200.00p | 181573 |
18/05/2023 | 187.50p | 190.00p | 181.20p | 185.00p | 125956 |
17/05/2023 | 190.00p | 190.65p | 185.00p | 187.50p | 50043 |
16/05/2023 | 190.00p | 192.80p | 189.00p | 190.00p | 55177 |
15/05/2023 | 200.00p | 200.00p | 186.25p | 190.00p | 86335 |
12/05/2023 | 205.00p | 205.00p | 196.25p | 200.00p | 101129 |
11/05/2023 | 207.50p | 208.00p | 204.42p | 205.00p | 33174 |
10/05/2023 | 207.50p | 208.90p | 205.15p | 207.50p | 24482 |
09/05/2023 | 210.00p | 210.49p | 207.50p | 207.50p | 25252 |
05/05/2023 | 210.00p | 210.49p | 207.20p | 210.00p | 7339 |
04/05/2023 | 210.00p | 210.80p | 205.00p | 210.00p | 24612 |
03/05/2023 | 212.50p | 215.00p | 205.00p | 210.00p | 16871 |
02/05/2023 | 212.50p | 215.00p | 210.00p | 212.50p | 192419 |
28/04/2023 | 212.50p | 215.00p | 210.00p | 212.50p | 51509 |
27/04/2023 | 212.50p | 215.00p | 210.00p | 212.50p | 21735 |
26/04/2023 | 213.50p | 215.95p | 210.00p | 212.50p | 27730 |
25/04/2023 | 213.50p | 217.00p | 210.00p | 213.50p | 19594 |
24/04/2023 | 205.00p | 217.00p | 205.00p | 215.00p | 350815 |
21/04/2023 | 205.00p | 210.00p | 200.00p | 205.00p | 187142 |
20/04/2023 | 205.00p | 210.00p | 200.10p | 205.00p | 22095 |
19/04/2023 | 210.00p | 210.00p | 200.50p | 205.00p | 89529 |
18/04/2023 | 210.00p | 215.00p | 206.11p | 210.00p | 70398 |
17/04/2023 | 220.00p | 220.00p | 210.00p | 210.00p | 75370 |
14/04/2023 | 220.00p | 228.89p | 216.56p | 220.00p | 211873 |
13/04/2023 | 215.00p | 224.89p | 210.50p | 220.00p | 100684 |
12/04/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 49718 |
11/04/2023 | 207.50p | 215.45p | 207.50p | 215.00p | 165631 |
06/04/2023 | 200.00p | 209.75p | 197.20p | 207.50p | 125043 |
05/04/2023 | 202.50p | 203.44p | 196.20p | 200.00p | 107687 |
04/04/2023 | 208.50p | 210.00p | 200.67p | 202.50p | 112723 |
03/04/2023 | 207.50p | 210.00p | 205.00p | 205.00p | 101017 |
31/03/2023 | 212.50p | 220.00p | 206.00p | 208.50p | 264553 |
30/03/2023 | 212.50p | 215.00p | 210.00p | 212.50p | 82617 |
29/03/2023 | 215.00p | 217.44p | 205.70p | 212.50p | 534518 |
28/03/2023 | 230.00p | 231.30p | 210.00p | 215.00p | 793347 |
27/03/2023 | 230.00p | 232.80p | 226.60p | 230.00p | 57208 |
24/03/2023 | 232.50p | 234.00p | 225.00p | 230.00p | 19840 |
23/03/2023 | 236.50p | 236.50p | 231.11p | 232.50p | 38797 |
22/03/2023 | 236.50p | 236.70p | 233.00p | 236.50p | 18285 |
21/03/2023 | 226.00p | 238.49p | 222.50p | 236.50p | 145306 |
20/03/2023 | 235.00p | 235.00p | 222.00p | 226.00p | 167616 |
17/03/2023 | 237.50p | 239.50p | 232.00p | 236.00p | 48516 |
16/03/2023 | 233.50p | 239.95p | 228.00p | 237.50p | 64048 |
15/03/2023 | 241.00p | 245.00p | 230.00p | 233.50p | 154116 |
14/03/2023 | 240.00p | 245.00p | 237.55p | 241.00p | 54690 |
13/03/2023 | 243.50p | 247.00p | 235.70p | 240.00p | 177989 |
10/03/2023 | 257.50p | 257.50p | 242.00p | 244.50p | 100831 |
09/03/2023 | 262.50p | 265.00p | 255.05p | 257.50p | 61134 |
08/03/2023 | 262.50p | 265.00p | 260.00p | 262.50p | 96762 |
07/03/2023 | 254.00p | 269.80p | 254.00p | 265.00p | 297198 |
06/03/2023 | 252.50p | 257.49p | 250.00p | 254.00p | 83049 |
03/03/2023 | 250.00p | 256.00p | 245.00p | 252.50p | 199772 |
02/03/2023 | 250.00p | 255.00p | 247.30p | 250.00p | 62813 |
01/03/2023 | 252.50p | 255.00p | 245.00p | 250.00p | 83434 |
28/02/2023 | 246.00p | 252.50p | 242.00p | 252.50p | 57996 |
27/02/2023 | 242.50p | 250.00p | 240.00p | 248.00p | 363940 |
24/02/2023 | 241.50p | 247.95p | 238.07p | 242.50p | 60171 |
23/02/2023 | 241.00p | 245.00p | 238.00p | 241.50p | 607444 |
22/02/2023 | 252.50p | 252.80p | 238.10p | 241.00p | 341009 |
21/02/2023 | 251.50p | 258.00p | 245.00p | 252.50p | 1021690 |
20/02/2023 | 237.50p | 251.93p | 237.50p | 250.00p | 265153 |
17/02/2023 | 234.00p | 240.00p | 229.00p | 237.50p | 419161 |
16/02/2023 | 225.00p | 237.44p | 222.00p | 234.00p | 192569 |
15/02/2023 | 222.50p | 230.00p | 221.22p | 225.00p | 21542 |
14/02/2023 | 232.50p | 232.77p | 220.50p | 222.50p | 116123 |
13/02/2023 | 225.00p | 240.00p | 225.00p | 232.50p | 241822 |
10/02/2023 | 224.00p | 228.00p | 223.00p | 225.00p | 54459 |
09/02/2023 | 222.50p | 230.00p | 222.50p | 224.00p | 77682 |
08/02/2023 | 215.00p | 225.00p | 215.00p | 225.00p | 79840 |
07/02/2023 | 218.50p | 218.50p | 212.00p | 214.00p | 107629 |
06/02/2023 | 217.50p | 222.00p | 215.00p | 218.50p | 60815 |
03/02/2023 | 225.00p | 229.48p | 216.17p | 217.50p | 1998522 |
02/02/2023 | 227.50p | 227.50p | 223.24p | 225.00p | 316429 |
01/02/2023 | 227.50p | 230.00p | 225.01p | 227.50p | 201293 |
31/01/2023 | 230.00p | 230.00p | 225.00p | 227.50p | 466700 |
30/01/2023 | 227.50p | 234.40p | 225.00p | 230.00p | 156051 |
27/01/2023 | 229.00p | 237.88p | 225.00p | 227.50p | 290172 |
26/01/2023 | 222.50p | 233.00p | 220.00p | 228.50p | 121184 |
25/01/2023 | 217.50p | 226.65p | 215.00p | 225.00p | 200284 |
24/01/2023 | 212.50p | 222.45p | 205.00p | 217.50p | 570567 |
23/01/2023 | 210.00p | 214.00p | 203.00p | 207.50p | 74038 |
20/01/2023 | 215.00p | 217.94p | 205.50p | 210.00p | 111528 |
19/01/2023 | 215.00p | 217.75p | 208.00p | 215.00p | 79889 |
18/01/2023 | 209.00p | 219.00p | 209.00p | 215.00p | 161862 |
17/01/2023 | 202.50p | 214.00p | 202.50p | 209.00p | 100146 |
16/01/2023 | 201.00p | 206.29p | 198.19p | 202.50p | 91261 |
13/01/2023 | 200.50p | 204.95p | 198.79p | 201.00p | 71520 |
12/01/2023 | 197.50p | 204.89p | 195.25p | 199.00p | 102582 |
11/01/2023 | 200.50p | 201.75p | 194.00p | 197.50p | 36449 |
10/01/2023 | 192.50p | 203.45p | 191.80p | 200.50p | 49934 |
09/01/2023 | 189.50p | 197.00p | 189.50p | 192.50p | 31800 |
06/01/2023 | 185.00p | 195.00p | 183.67p | 189.00p | 45884 |
05/01/2023 | 182.50p | 187.00p | 181.50p | 185.00p | 12886 |
04/01/2023 | 182.50p | 185.00p | 180.00p | 182.50p | 51460 |
03/01/2023 | 184.00p | 185.75p | 180.00p | 182.50p | 12001 |
30/12/2022 | 185.00p | 187.50p | 181.28p | 184.00p | 14043 |
29/12/2022 | 191.00p | 191.00p | 185.00p | 185.00p | 29025 |
28/12/2022 | 191.00p | 195.00p | 188.15p | 189.00p | 7678 |
23/12/2022 | 189.00p | 193.00p | 187.08p | 191.00p | 29482 |
22/12/2022 | 189.00p | 189.00p | 185.00p | 189.00p | 1265 |
21/12/2022 | 187.50p | 193.00p | 187.50p | 189.00p | 25242 |
20/12/2022 | 192.50p | 192.50p | 185.06p | 187.50p | 34328 |
19/12/2022 | 192.50p | 195.00p | 190.00p | 192.50p | 27222 |
16/12/2022 | 197.50p | 197.50p | 193.00p | 194.00p | 65888 |
15/12/2022 | 197.50p | 203.00p | 195.00p | 197.50p | 122182 |
14/12/2022 | 190.00p | 203.00p | 187.50p | 197.50p | 115590 |
13/12/2022 | 190.00p | 195.00p | 185.00p | 190.00p | 22113 |
12/12/2022 | 192.50p | 195.00p | 185.00p | 190.00p | 44674 |
09/12/2022 | 186.50p | 195.00p | 185.22p | 192.50p | 47279 |
08/12/2022 | 186.50p | 189.00p | 183.07p | 186.50p | 12686 |
07/12/2022 | 191.50p | 195.00p | 182.00p | 186.50p | 36917 |
06/12/2022 | 191.50p | 192.44p | 188.00p | 191.50p | 15522 |
05/12/2022 | 193.50p | 195.00p | 188.14p | 191.50p | 23000 |
02/12/2022 | 193.50p | 194.89p | 190.07p | 194.50p | 19090 |
01/12/2022 | 193.50p | 194.00p | 190.07p | 193.50p | 12554 |
30/11/2022 | 195.00p | 196.00p | 190.77p | 193.50p | 51729 |
29/11/2022 | 196.00p | 198.70p | 190.00p | 192.50p | 36463 |
28/11/2022 | 198.50p | 200.00p | 192.00p | 196.00p | 35072 |
25/11/2022 | 196.50p | 202.00p | 193.00p | 200.00p | 55565 |
24/11/2022 | 192.50p | 202.75p | 190.55p | 196.50p | 177352 |
23/11/2022 | 192.50p | 195.00p | 191.77p | 192.50p | 77673 |
22/11/2022 | 192.50p | 194.44p | 191.50p | 192.50p | 17491 |
21/11/2022 | 192.50p | 195.00p | 190.25p | 192.50p | 20372 |
18/11/2022 | 190.00p | 195.00p | 188.75p | 192.50p | 22413 |
17/11/2022 | 190.50p | 195.00p | 186.00p | 190.00p | 33330 |
16/11/2022 | 190.50p | 190.50p | 186.00p | 190.50p | 1651 |
15/11/2022 | 190.50p | 194.45p | 187.24p | 190.50p | 8864 |
14/11/2022 | 192.50p | 194.89p | 186.09p | 190.50p | 26393 |
11/11/2022 | 192.50p | 195.00p | 190.80p | 192.50p | 164546 |
10/11/2022 | 187.00p | 195.00p | 184.42p | 192.50p | 27497 |
09/11/2022 | 192.50p | 194.00p | 183.36p | 187.00p | 20022 |
08/11/2022 | 189.50p | 194.00p | 189.24p | 192.50p | 85749 |
07/11/2022 | 188.00p | 192.00p | 185.00p | 189.50p | 44296 |
04/11/2022 | 186.50p | 192.00p | 183.00p | 190.00p | 217127 |
03/11/2022 | 183.00p | 184.50p | 181.09p | 184.50p | 171568 |
02/11/2022 | 183.50p | 183.50p | 180.00p | 183.00p | 28767 |
01/11/2022 | 183.50p | 186.00p | 181.00p | 183.50p | 8154 |
31/10/2022 | 184.00p | 184.00p | 180.00p | 183.00p | 58222 |
28/10/2022 | 186.00p | 186.00p | 182.00p | 184.00p | 26981 |
27/10/2022 | 186.00p | 190.00p | 182.00p | 186.00p | 52141 |
26/10/2022 | 180.00p | 190.00p | 179.02p | 186.00p | 48363 |
25/10/2022 | 180.00p | 181.00p | 179.27p | 180.00p | 18949 |
24/10/2022 | 179.50p | 180.00p | 179.00p | 180.00p | 20026 |
21/10/2022 | 187.00p | 187.24p | 175.10p | 180.00p | 199994 |
20/10/2022 | 187.00p | 187.00p | 185.75p | 187.00p | 8733 |
19/10/2022 | 187.50p | 188.97p | 185.25p | 187.00p | 58623 |
18/10/2022 | 185.00p | 195.00p | 185.00p | 188.00p | 145329 |
17/10/2022 | 177.50p | 185.50p | 176.56p | 185.00p | 110574 |
*Close Price adjusted for both dividends and splits