Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 330.00p | 339.99p | 324.00p | 330.00p | 28197 |
19/07/2023 | 325.00p | 339.00p | 325.00p | 330.00p | 12545 |
18/07/2023 | 325.00p | 329.99p | 324.10p | 325.00p | 10287 |
17/07/2023 | 345.00p | 345.00p | 320.00p | 325.00p | 25863 |
14/07/2023 | 345.00p | 345.00p | 343.00p | 345.00p | 4995 |
13/07/2023 | 330.00p | 346.00p | 330.00p | 345.00p | 18469 |
12/07/2023 | 330.00p | 339.00p | 330.00p | 330.00p | 2978 |
11/07/2023 | 330.00p | 337.00p | 330.00p | 330.00p | 3047 |
10/07/2023 | 330.00p | 336.75p | 330.00p | 330.00p | 3431 |
07/07/2023 | 330.00p | 336.75p | 326.50p | 330.00p | 9542 |
06/07/2023 | 330.00p | 337.00p | 326.75p | 330.00p | 3283 |
05/07/2023 | 330.00p | 339.00p | 322.00p | 330.00p | 21257 |
04/07/2023 | 325.00p | 339.00p | 323.25p | 330.00p | 23844 |
03/07/2023 | 325.00p | 326.50p | 321.00p | 325.00p | 50933 |
30/06/2023 | 325.00p | 329.00p | 324.00p | 325.00p | 28103 |
29/06/2023 | 325.00p | 325.00p | 322.00p | 325.00p | 6342 |
28/06/2023 | 325.00p | 329.00p | 322.00p | 325.00p | 7188 |
27/06/2023 | 325.00p | 326.88p | 322.00p | 325.00p | 8436 |
26/06/2023 | 325.00p | 327.25p | 322.00p | 325.00p | 7326 |
23/06/2023 | 335.00p | 337.48p | 325.00p | 325.00p | 7585 |
22/06/2023 | 345.00p | 346.50p | 330.00p | 335.00p | 20815 |
21/06/2023 | 365.00p | 365.00p | 340.01p | 345.00p | 17897 |
20/06/2023 | 365.00p | 365.00p | 360.00p | 365.00p | 2391 |
19/06/2023 | 365.00p | 365.00p | 360.00p | 365.00p | 1824 |
16/06/2023 | 375.00p | 379.90p | 353.00p | 365.00p | 16311 |
15/06/2023 | 365.00p | 380.50p | 365.00p | 377.00p | 29080 |
14/06/2023 | 380.00p | 380.00p | 361.00p | 365.00p | 25320 |
13/06/2023 | 380.00p | 384.60p | 370.25p | 380.00p | 16616 |
12/06/2023 | 400.00p | 400.00p | 370.00p | 380.00p | 31369 |
09/06/2023 | 400.00p | 400.00p | 390.00p | 400.00p | 4284 |
08/06/2023 | 410.00p | 417.80p | 390.00p | 400.00p | 16703 |
07/06/2023 | 410.00p | 418.00p | 405.75p | 410.00p | 10751 |
06/06/2023 | 410.00p | 419.00p | 408.50p | 410.00p | 30221 |
05/06/2023 | 405.00p | 420.00p | 405.00p | 405.00p | 12484 |
02/06/2023 | 405.00p | 415.90p | 400.25p | 405.00p | 11213 |
01/06/2023 | 405.00p | 416.90p | 404.50p | 405.00p | 10445 |
31/05/2023 | 405.00p | 418.50p | 400.25p | 405.00p | 11588 |
30/05/2023 | 405.00p | 419.00p | 402.50p | 405.00p | 7945 |
26/05/2023 | 395.00p | 418.50p | 391.00p | 405.00p | 24324 |
25/05/2023 | 410.00p | 410.00p | 393.00p | 395.00p | 12396 |
24/05/2023 | 420.00p | 430.00p | 402.00p | 410.00p | 8262 |
23/05/2023 | 420.00p | 422.00p | 410.00p | 420.00p | 7455 |
22/05/2023 | 420.00p | 424.50p | 410.00p | 420.00p | 11533 |
19/05/2023 | 425.00p | 427.00p | 410.00p | 420.00p | 9777 |
18/05/2023 | 430.00p | 434.56p | 411.50p | 425.00p | 9498 |
17/05/2023 | 440.00p | 440.00p | 421.00p | 430.00p | 5324 |
16/05/2023 | 440.00p | 440.00p | 432.55p | 440.00p | 12729 |
15/05/2023 | 440.00p | 442.00p | 430.00p | 440.00p | 22473 |
12/05/2023 | 440.00p | 445.00p | 431.00p | 440.00p | 15194 |
11/05/2023 | 440.00p | 440.00p | 437.00p | 440.00p | 1672 |
10/05/2023 | 440.00p | 440.00p | 430.01p | 440.00p | 8009 |
09/05/2023 | 440.00p | 445.00p | 431.00p | 440.00p | 17122 |
05/05/2023 | 440.00p | 442.00p | 431.00p | 440.00p | 17677 |
04/05/2023 | 440.00p | 442.00p | 430.01p | 440.00p | 18045 |
03/05/2023 | 440.00p | 447.90p | 431.00p | 440.00p | 13767 |
02/05/2023 | 455.00p | 476.20p | 421.00p | 440.00p | 78035 |
28/04/2023 | 450.00p | 460.00p | 450.00p | 455.00p | 39560 |
27/04/2023 | 450.00p | 459.99p | 445.00p | 450.00p | 37759 |
26/04/2023 | 430.00p | 460.37p | 426.20p | 450.00p | 61534 |
25/04/2023 | 425.00p | 438.00p | 420.00p | 430.00p | 26741 |
24/04/2023 | 435.00p | 457.00p | 413.15p | 425.00p | 118236 |
21/04/2023 | 415.00p | 439.00p | 401.00p | 415.00p | 35051 |
20/04/2023 | 395.00p | 419.00p | 392.50p | 415.00p | 37471 |
19/04/2023 | 390.00p | 396.50p | 383.00p | 395.00p | 80656 |
18/04/2023 | 405.00p | 415.20p | 351.00p | 390.00p | 96630 |
17/04/2023 | 395.00p | 409.99p | 395.00p | 395.00p | 15474 |
14/04/2023 | 395.00p | 405.00p | 392.50p | 395.00p | 9052 |
13/04/2023 | 395.00p | 405.00p | 392.00p | 395.00p | 5123 |
12/04/2023 | 390.00p | 405.00p | 382.00p | 395.00p | 4534 |
11/04/2023 | 390.00p | 399.99p | 383.00p | 390.00p | 6263 |
06/04/2023 | 390.00p | 390.00p | 382.00p | 390.00p | 1227 |
05/04/2023 | 400.00p | 405.00p | 382.00p | 390.00p | 5837 |
04/04/2023 | 400.00p | 407.00p | 394.00p | 400.00p | 5989 |
03/04/2023 | 395.00p | 409.00p | 395.00p | 400.00p | 11809 |
31/03/2023 | 395.00p | 406.00p | 385.00p | 395.00p | 11307 |
30/03/2023 | 395.00p | 409.00p | 390.20p | 395.00p | 4461 |
29/03/2023 | 395.00p | 403.50p | 390.00p | 395.00p | 5247 |
28/03/2023 | 395.00p | 404.00p | 392.50p | 395.00p | 3040 |
27/03/2023 | 390.00p | 403.70p | 381.00p | 395.00p | 15279 |
24/03/2023 | 390.00p | 400.00p | 380.00p | 390.00p | 12440 |
23/03/2023 | 390.00p | 393.00p | 382.00p | 390.00p | 4615 |
22/03/2023 | 400.00p | 407.00p | 382.00p | 390.00p | 8144 |
21/03/2023 | 395.00p | 408.20p | 395.00p | 400.00p | 14913 |
20/03/2023 | 400.00p | 406.00p | 390.01p | 395.00p | 9904 |
17/03/2023 | 400.00p | 408.90p | 396.00p | 400.00p | 5633 |
16/03/2023 | 400.00p | 402.90p | 400.00p | 400.00p | 84 |
15/03/2023 | 410.00p | 416.00p | 390.00p | 400.00p | 23914 |
14/03/2023 | 380.00p | 416.00p | 380.00p | 410.00p | 64047 |
13/03/2023 | 390.00p | 398.00p | 370.00p | 380.00p | 46284 |
10/03/2023 | 400.00p | 409.00p | 370.00p | 390.00p | 66253 |
09/03/2023 | 380.00p | 409.00p | 370.20p | 400.00p | 108713 |
08/03/2023 | 350.00p | 359.00p | 345.50p | 350.00p | 24198 |
07/03/2023 | 350.00p | 359.00p | 345.50p | 350.00p | 6235 |
06/03/2023 | 350.00p | 360.00p | 350.00p | 350.00p | 19556 |
03/03/2023 | 350.00p | 351.40p | 340.00p | 350.00p | 63016 |
02/03/2023 | 350.00p | 351.40p | 345.00p | 350.00p | 20168 |
01/03/2023 | 350.00p | 351.40p | 345.50p | 350.00p | 901 |
28/02/2023 | 350.00p | 351.40p | 345.50p | 350.00p | 2747 |
27/02/2023 | 350.00p | 352.50p | 350.00p | 350.00p | 6576 |
24/02/2023 | 350.00p | 353.00p | 345.00p | 350.00p | 4066 |
23/02/2023 | 350.00p | 357.50p | 345.00p | 350.00p | 13172 |
22/02/2023 | 350.00p | 359.80p | 340.00p | 350.00p | 15646 |
21/02/2023 | 350.00p | 359.00p | 341.00p | 350.00p | 23975 |
20/02/2023 | 350.00p | 365.00p | 345.00p | 350.00p | 40145 |
17/02/2023 | 335.00p | 359.00p | 335.00p | 350.00p | 84191 |
16/02/2023 | 325.00p | 339.00p | 325.00p | 335.00p | 10450 |
15/02/2023 | 326.00p | 328.00p | 324.10p | 325.00p | 1900 |
14/02/2023 | 330.00p | 330.00p | 312.01p | 326.00p | 24524 |
13/02/2023 | 335.00p | 335.00p | 321.20p | 330.00p | 4050 |
10/02/2023 | 340.00p | 340.00p | 332.22p | 335.00p | 10100 |
09/02/2023 | 340.00p | 346.50p | 336.85p | 340.00p | 2481 |
08/02/2023 | 340.00p | 346.90p | 336.80p | 340.00p | 1963 |
07/02/2023 | 327.00p | 340.00p | 327.00p | 340.00p | 10520 |
06/02/2023 | 321.00p | 349.00p | 321.00p | 327.00p | 28193 |
03/02/2023 | 310.00p | 329.50p | 310.00p | 321.00p | 16378 |
02/02/2023 | 295.00p | 322.50p | 292.00p | 310.00p | 19375 |
01/02/2023 | 295.00p | 297.85p | 295.00p | 295.00p | 837 |
31/01/2023 | 295.00p | 297.85p | 290.00p | 295.00p | 9405 |
30/01/2023 | 310.00p | 310.00p | 292.00p | 295.00p | 9207 |
27/01/2023 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
26/01/2023 | 310.00p | 310.00p | 300.10p | 310.00p | 369 |
25/01/2023 | 310.00p | 310.00p | 306.00p | 310.00p | 5000 |
24/01/2023 | 310.00p | 310.00p | 300.01p | 310.00p | 3821 |
23/01/2023 | 310.00p | 310.00p | 300.01p | 310.00p | 1546 |
20/01/2023 | 310.00p | 310.00p | 300.63p | 310.00p | 5491 |
19/01/2023 | 310.00p | 310.00p | 301.25p | 310.00p | 4839 |
18/01/2023 | 320.00p | 320.00p | 301.00p | 310.00p | 14846 |
17/01/2023 | 340.00p | 340.00p | 319.00p | 320.00p | 17615 |
16/01/2023 | 330.00p | 349.00p | 330.00p | 340.00p | 53554 |
13/01/2023 | 310.00p | 339.00p | 310.00p | 330.00p | 46611 |
12/01/2023 | 315.00p | 323.00p | 305.50p | 310.00p | 14414 |
11/01/2023 | 295.00p | 329.99p | 295.00p | 316.00p | 74163 |
10/01/2023 | 295.00p | 295.00p | 291.00p | 295.00p | 7352 |
09/01/2023 | 275.00p | 305.00p | 267.50p | 295.00p | 26430 |
06/01/2023 | 275.00p | 290.00p | 268.50p | 275.00p | 5763 |
05/01/2023 | 275.00p | 290.00p | 267.00p | 275.00p | 7761 |
04/01/2023 | 275.00p | 275.00p | 264.50p | 275.00p | 4487 |
03/01/2023 | 275.00p | 289.99p | 264.50p | 275.00p | 521 |
30/12/2022 | 275.00p | 289.99p | 267.10p | 275.00p | 1131 |
29/12/2022 | 275.00p | 275.00p | 266.00p | 275.00p | 1000 |
28/12/2022 | 275.00p | 290.00p | 264.50p | 275.00p | 7258 |
23/12/2022 | 275.00p | 289.99p | 275.00p | 275.00p | 4700 |
22/12/2022 | 275.00p | 283.00p | 265.00p | 275.00p | 2900 |
21/12/2022 | 280.00p | 285.00p | 263.00p | 275.00p | 8329 |
20/12/2022 | 280.00p | 286.00p | 273.55p | 280.00p | 2222 |
19/12/2022 | 290.00p | 299.00p | 275.00p | 280.00p | 8259 |
16/12/2022 | 290.00p | 297.45p | 280.01p | 290.00p | 9211 |
15/12/2022 | 290.00p | 309.00p | 282.00p | 290.00p | 33955 |
14/12/2022 | 265.00p | 308.80p | 265.00p | 290.00p | 112096 |
13/12/2022 | 230.00p | 233.50p | 230.00p | 230.00p | 2431 |
12/12/2022 | 230.00p | 240.00p | 230.00p | 230.00p | 2179 |
09/12/2022 | 225.00p | 240.00p | 225.00p | 230.00p | 13577 |
08/12/2022 | 225.00p | 225.00p | 223.10p | 225.00p | 1316 |
07/12/2022 | 225.00p | 225.00p | 222.50p | 225.00p | 8 |
06/12/2022 | 225.00p | 229.70p | 221.50p | 225.00p | 10276 |
05/12/2022 | 225.00p | 226.67p | 225.00p | 225.00p | 0 |
02/12/2022 | 225.00p | 229.99p | 221.00p | 225.00p | 2843 |
01/12/2022 | 225.00p | 229.99p | 223.25p | 225.00p | 3750 |
30/11/2022 | 220.00p | 230.00p | 220.00p | 225.00p | 6440 |
29/11/2022 | 220.00p | 229.99p | 220.00p | 220.00p | 442 |
28/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 1139 |
25/11/2022 | 220.00p | 228.90p | 219.30p | 220.00p | 5505 |
24/11/2022 | 220.00p | 229.00p | 219.30p | 220.00p | 3623 |
23/11/2022 | 220.00p | 220.00p | 219.02p | 220.00p | 628 |
22/11/2022 | 220.00p | 220.00p | 218.65p | 220.00p | 975 |
21/11/2022 | 220.00p | 227.00p | 218.20p | 220.00p | 2955 |
18/11/2022 | 210.00p | 223.00p | 200.00p | 220.00p | 11627 |
17/11/2022 | 210.00p | 215.00p | 200.00p | 210.00p | 248 |
16/11/2022 | 210.00p | 210.00p | 206.67p | 210.00p | 0 |
15/11/2022 | 210.00p | 210.00p | 203.60p | 210.00p | 1278 |
14/11/2022 | 210.00p | 210.00p | 203.60p | 210.00p | 715 |
11/11/2022 | 210.00p | 215.00p | 210.00p | 210.00p | 470 |
10/11/2022 | 215.00p | 215.50p | 210.00p | 210.00p | 5139 |
09/11/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
08/11/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
07/11/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
04/11/2022 | 215.00p | 218.00p | 210.20p | 215.00p | 2928 |
03/11/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
02/11/2022 | 215.00p | 218.25p | 210.10p | 215.00p | 2394 |
01/11/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
31/10/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
28/10/2022 | 215.00p | 215.00p | 212.00p | 215.00p | 681 |
27/10/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 506 |
26/10/2022 | 215.00p | 215.00p | 211.00p | 215.00p | 5176 |
25/10/2022 | 215.00p | 218.90p | 215.00p | 215.00p | 6144 |
24/10/2022 | 220.00p | 220.00p | 210.10p | 215.00p | 3910 |
21/10/2022 | 225.00p | 227.00p | 220.00p | 220.00p | 3781 |
20/10/2022 | 225.00p | 227.00p | 225.00p | 225.00p | 787 |
19/10/2022 | 225.00p | 225.00p | 220.12p | 225.00p | 1500 |
18/10/2022 | 225.00p | 229.00p | 225.00p | 225.00p | 1087 |
17/10/2022 | 225.00p | 225.00p | 220.50p | 225.00p | 448 |
14/10/2022 | 225.00p | 229.00p | 225.00p | 225.00p | 2 |
13/10/2022 | 225.00p | 229.00p | 225.00p | 225.00p | 854 |
12/10/2022 | 230.00p | 230.00p | 225.00p | 225.00p | 1338 |
11/10/2022 | 233.00p | 239.90p | 230.00p | 230.00p | 1504 |
10/10/2022 | 235.00p | 240.00p | 230.40p | 233.00p | 2805 |
07/10/2022 | 228.00p | 239.90p | 226.10p | 235.00p | 6183 |
06/10/2022 | 226.00p | 236.00p | 226.00p | 228.00p | 6139 |
05/10/2022 | 218.00p | 230.01p | 218.00p | 226.00p | 6587 |
04/10/2022 | 213.00p | 226.00p | 213.00p | 218.00p | 7932 |
*Close Price adjusted for both dividends and splits