Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 165.00p | 179.00p | 157.00p | 165.00p | 100 |
13/07/2023 | 165.00p | 169.50p | 157.00p | 165.00p | 7200 |
12/07/2023 | 165.00p | 165.00p | 155.10p | 165.00p | 258 |
11/07/2023 | 165.00p | 165.00p | 154.80p | 165.00p | 913 |
10/07/2023 | 170.00p | 176.00p | 153.00p | 165.00p | 9596 |
07/07/2023 | 185.00p | 185.00p | 164.00p | 170.00p | 6675 |
06/07/2023 | 190.00p | 190.00p | 172.00p | 185.00p | 3473 |
05/07/2023 | 200.00p | 217.00p | 190.00p | 200.00p | 26420 |
04/07/2023 | 195.00p | 209.00p | 179.00p | 179.00p | 11688 |
03/07/2023 | 184.50p | 207.00p | 184.50p | 195.00p | 22937 |
30/06/2023 | 184.50p | 194.00p | 175.20p | 184.50p | 6569 |
29/06/2023 | 184.50p | 189.00p | 184.50p | 184.50p | 5452 |
28/06/2023 | 185.50p | 186.70p | 176.00p | 184.50p | 5304 |
27/06/2023 | 185.50p | 187.29p | 176.60p | 185.50p | 2159 |
26/06/2023 | 185.50p | 188.00p | 176.50p | 185.50p | 6709 |
23/06/2023 | 185.50p | 185.50p | 176.50p | 185.50p | 11666 |
22/06/2023 | 185.50p | 192.40p | 180.05p | 185.50p | 7452 |
21/06/2023 | 185.50p | 192.80p | 179.44p | 185.50p | 7392 |
20/06/2023 | 185.50p | 194.05p | 179.44p | 185.50p | 870 |
19/06/2023 | 185.50p | 194.00p | 179.26p | 185.50p | 5932 |
16/06/2023 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
15/06/2023 | 180.50p | 185.50p | 177.50p | 185.50p | 3732 |
14/06/2023 | 179.50p | 184.44p | 176.00p | 180.50p | 1187 |
13/06/2023 | 177.50p | 186.00p | 177.50p | 179.50p | 1198 |
12/06/2023 | 177.50p | 185.00p | 173.66p | 185.00p | 4071 |
09/06/2023 | 177.50p | 184.00p | 173.56p | 177.50p | 3969 |
08/06/2023 | 177.50p | 185.00p | 173.26p | 177.50p | 11020 |
07/06/2023 | 177.50p | 177.75p | 172.00p | 177.50p | 7305 |
06/06/2023 | 190.00p | 190.00p | 176.00p | 177.50p | 9710 |
05/06/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 1213 |
02/06/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 3065 |
01/06/2023 | 190.00p | 190.00p | 180.60p | 190.00p | 3941 |
31/05/2023 | 193.00p | 193.00p | 181.50p | 190.00p | 6845 |
30/05/2023 | 193.00p | 193.00p | 186.70p | 193.00p | 1171 |
26/05/2023 | 193.00p | 193.00p | 191.00p | 193.00p | 1035 |
25/05/2023 | 190.00p | 198.00p | 186.50p | 193.00p | 19727 |
24/05/2023 | 190.00p | 198.00p | 190.00p | 190.00p | 1046 |
23/05/2023 | 190.00p | 192.00p | 180.60p | 190.00p | 11128 |
22/05/2023 | 190.00p | 190.00p | 180.60p | 190.00p | 3048 |
19/05/2023 | 192.00p | 192.00p | 182.00p | 190.00p | 3105 |
18/05/2023 | 192.00p | 200.00p | 184.00p | 200.00p | 1600 |
17/05/2023 | 192.00p | 197.00p | 184.48p | 192.00p | 2697 |
16/05/2023 | 192.00p | 197.00p | 187.25p | 192.00p | 2386 |
15/05/2023 | 192.00p | 192.00p | 184.48p | 192.00p | 3650 |
12/05/2023 | 200.00p | 200.00p | 185.00p | 192.00p | 6313 |
11/05/2023 | 200.00p | 201.75p | 190.00p | 200.00p | 2205 |
10/05/2023 | 195.00p | 204.00p | 190.70p | 200.00p | 16733 |
09/05/2023 | 205.00p | 205.00p | 190.00p | 195.00p | 14451 |
05/05/2023 | 205.00p | 210.00p | 200.40p | 205.00p | 19963 |
04/05/2023 | 215.00p | 215.00p | 192.00p | 205.00p | 32134 |
03/05/2023 | 225.00p | 225.00p | 206.00p | 215.00p | 6977 |
02/05/2023 | 235.00p | 235.00p | 220.00p | 225.00p | 9034 |
28/04/2023 | 280.00p | 307.70p | 230.00p | 235.00p | 142166 |
27/04/2023 | 265.00p | 266.00p | 253.50p | 265.00p | 1815 |
26/04/2023 | 250.00p | 269.00p | 250.00p | 265.00p | 18915 |
25/04/2023 | 250.00p | 260.00p | 250.00p | 250.00p | 1218 |
24/04/2023 | 250.00p | 251.55p | 250.00p | 250.00p | 3826 |
21/04/2023 | 250.00p | 260.00p | 250.00p | 250.00p | 5382 |
20/04/2023 | 250.00p | 259.60p | 248.25p | 250.00p | 2783 |
19/04/2023 | 250.00p | 257.00p | 245.00p | 250.00p | 8878 |
18/04/2023 | 250.00p | 254.90p | 243.60p | 250.00p | 1646 |
17/04/2023 | 250.00p | 258.00p | 243.50p | 250.00p | 4699 |
14/04/2023 | 255.00p | 256.75p | 250.00p | 250.00p | 10522 |
13/04/2023 | 245.00p | 258.50p | 245.00p | 255.00p | 9755 |
12/04/2023 | 240.00p | 249.00p | 240.00p | 240.00p | 9983 |
11/04/2023 | 230.00p | 245.00p | 230.00p | 240.00p | 5612 |
06/04/2023 | 230.00p | 235.00p | 230.00p | 230.00p | 0 |
05/04/2023 | 230.00p | 235.00p | 230.00p | 230.00p | 0 |
04/04/2023 | 230.00p | 237.00p | 223.00p | 230.00p | 900 |
03/04/2023 | 230.00p | 236.90p | 230.00p | 230.00p | 4262 |
31/03/2023 | 225.00p | 237.00p | 225.00p | 230.00p | 4877 |
30/03/2023 | 225.00p | 229.00p | 225.00p | 225.00p | 443 |
29/03/2023 | 220.00p | 226.00p | 215.25p | 225.00p | 4524 |
28/03/2023 | 220.00p | 224.25p | 220.00p | 220.00p | 5874 |
27/03/2023 | 225.00p | 229.00p | 213.00p | 220.00p | 9755 |
24/03/2023 | 225.00p | 230.90p | 216.55p | 225.00p | 2807 |
23/03/2023 | 225.00p | 232.00p | 216.00p | 225.00p | 2248 |
22/03/2023 | 235.00p | 235.00p | 215.55p | 225.00p | 16724 |
21/03/2023 | 235.00p | 245.00p | 226.00p | 235.00p | 2466 |
20/03/2023 | 230.00p | 250.00p | 225.00p | 240.00p | 20920 |
17/03/2023 | 230.00p | 238.00p | 222.00p | 230.00p | 7037 |
16/03/2023 | 220.00p | 238.92p | 214.60p | 230.00p | 11667 |
15/03/2023 | 220.00p | 228.00p | 214.50p | 220.00p | 8549 |
14/03/2023 | 220.00p | 229.00p | 215.00p | 220.00p | 519 |
13/03/2023 | 215.00p | 226.00p | 214.50p | 220.00p | 7210 |
10/03/2023 | 230.00p | 230.00p | 215.00p | 215.00p | 12528 |
09/03/2023 | 230.00p | 235.90p | 224.00p | 230.00p | 6138 |
08/03/2023 | 230.00p | 230.00p | 224.00p | 230.00p | 131 |
07/03/2023 | 230.00p | 236.00p | 230.00p | 230.00p | 5461 |
06/03/2023 | 240.00p | 240.00p | 230.00p | 230.00p | 10732 |
03/03/2023 | 240.00p | 240.00p | 238.00p | 240.00p | 0 |
02/03/2023 | 240.00p | 244.00p | 231.10p | 240.00p | 5068 |
01/03/2023 | 245.00p | 245.00p | 231.10p | 240.00p | 3717 |
28/02/2023 | 245.00p | 246.50p | 231.10p | 245.00p | 574 |
27/02/2023 | 245.00p | 246.70p | 245.00p | 245.00p | 50 |
24/02/2023 | 245.00p | 247.00p | 245.00p | 245.00p | 4214 |
23/02/2023 | 245.00p | 245.00p | 242.86p | 245.00p | 0 |
22/02/2023 | 255.00p | 255.00p | 231.00p | 245.00p | 4597 |
21/02/2023 | 255.00p | 255.00p | 240.90p | 255.00p | 771 |
20/02/2023 | 255.00p | 255.00p | 241.11p | 255.00p | 1678 |
17/02/2023 | 255.00p | 255.00p | 241.11p | 255.00p | 560 |
16/02/2023 | 255.00p | 255.00p | 241.00p | 255.00p | 1706 |
15/02/2023 | 255.00p | 260.00p | 255.00p | 255.00p | 0 |
14/02/2023 | 250.00p | 255.00p | 240.60p | 255.00p | 381 |
13/02/2023 | 250.00p | 255.00p | 250.00p | 250.00p | 655 |
10/02/2023 | 260.00p | 260.00p | 250.00p | 250.00p | 1531 |
09/02/2023 | 265.00p | 265.00p | 251.00p | 260.00p | 6432 |
08/02/2023 | 265.00p | 269.07p | 265.00p | 265.00p | 53 |
07/02/2023 | 265.00p | 269.49p | 255.65p | 265.00p | 3661 |
06/02/2023 | 265.00p | 269.50p | 255.55p | 265.00p | 1873 |
03/02/2023 | 265.00p | 270.00p | 255.00p | 265.00p | 2606 |
02/02/2023 | 265.00p | 265.00p | 253.50p | 265.00p | 1 |
01/02/2023 | 265.00p | 270.00p | 265.00p | 265.00p | 35 |
31/01/2023 | 270.00p | 270.00p | 253.00p | 265.00p | 10427 |
30/01/2023 | 270.00p | 273.80p | 256.77p | 270.00p | 9992 |
27/01/2023 | 270.00p | 274.00p | 262.55p | 270.00p | 8029 |
26/01/2023 | 280.00p | 280.00p | 265.10p | 270.00p | 14991 |
25/01/2023 | 280.00p | 284.97p | 271.00p | 280.00p | 2717 |
24/01/2023 | 280.00p | 289.00p | 271.30p | 280.00p | 448 |
23/01/2023 | 270.00p | 280.00p | 270.00p | 280.00p | 6503 |
20/01/2023 | 270.00p | 278.00p | 270.00p | 270.00p | 4775 |
19/01/2023 | 270.00p | 273.95p | 261.60p | 270.00p | 6395 |
18/01/2023 | 265.00p | 270.00p | 261.20p | 270.00p | 8792 |
17/01/2023 | 260.00p | 270.00p | 260.00p | 270.00p | 6000 |
16/01/2023 | 255.00p | 266.75p | 255.00p | 260.00p | 6088 |
13/01/2023 | 260.00p | 263.90p | 251.06p | 255.00p | 23613 |
12/01/2023 | 270.00p | 279.00p | 252.00p | 260.00p | 8036 |
11/01/2023 | 275.00p | 282.00p | 260.10p | 270.00p | 14778 |
10/01/2023 | 280.00p | 283.00p | 260.30p | 275.00p | 9510 |
09/01/2023 | 295.00p | 295.00p | 272.00p | 280.00p | 8888 |
06/01/2023 | 295.00p | 296.25p | 280.00p | 295.00p | 4579 |
05/01/2023 | 300.00p | 300.00p | 280.00p | 298.00p | 4010 |
04/01/2023 | 310.00p | 310.00p | 285.25p | 300.00p | 23553 |
03/01/2023 | 305.00p | 329.00p | 302.00p | 310.00p | 38746 |
30/12/2022 | 305.00p | 314.00p | 305.00p | 305.00p | 88 |
29/12/2022 | 305.00p | 318.50p | 298.00p | 305.00p | 6852 |
28/12/2022 | 305.00p | 318.00p | 301.00p | 305.00p | 4559 |
23/12/2022 | 305.00p | 315.00p | 305.00p | 305.00p | 1 |
22/12/2022 | 305.00p | 315.00p | 305.00p | 305.00p | 3467 |
21/12/2022 | 305.00p | 311.00p | 305.00p | 305.00p | 0 |
20/12/2022 | 310.00p | 310.00p | 301.00p | 305.00p | 1000 |
19/12/2022 | 290.00p | 310.00p | 282.50p | 310.00p | 17354 |
16/12/2022 | 300.00p | 300.00p | 287.50p | 290.00p | 3419 |
15/12/2022 | 300.00p | 302.00p | 300.00p | 300.00p | 0 |
14/12/2022 | 300.00p | 306.50p | 295.00p | 300.00p | 2111 |
13/12/2022 | 305.00p | 307.00p | 300.00p | 305.00p | 826 |
12/12/2022 | 300.00p | 319.00p | 300.00p | 305.00p | 12309 |
09/12/2022 | 295.00p | 310.00p | 295.00p | 300.00p | 2588 |
08/12/2022 | 295.00p | 310.00p | 295.00p | 295.00p | 18332 |
07/12/2022 | 305.00p | 308.20p | 287.00p | 295.00p | 16433 |
06/12/2022 | 310.00p | 319.90p | 300.40p | 310.00p | 18330 |
05/12/2022 | 275.00p | 320.00p | 275.00p | 310.00p | 63207 |
02/12/2022 | 290.00p | 298.90p | 271.55p | 275.00p | 17513 |
01/12/2022 | 270.00p | 299.00p | 270.00p | 290.00p | 39843 |
30/11/2022 | 270.00p | 275.00p | 260.00p | 270.00p | 22370 |
29/11/2022 | 270.00p | 279.60p | 264.46p | 270.00p | 13893 |
28/11/2022 | 245.00p | 284.00p | 245.00p | 270.00p | 51420 |
25/11/2022 | 245.00p | 254.50p | 234.50p | 245.00p | 1613 |
24/11/2022 | 245.00p | 255.00p | 245.00p | 245.00p | 2956 |
23/11/2022 | 245.00p | 255.00p | 234.00p | 245.00p | 7206 |
22/11/2022 | 245.00p | 251.00p | 234.00p | 245.00p | 2198 |
21/11/2022 | 245.00p | 252.00p | 231.60p | 245.00p | 4200 |
18/11/2022 | 240.00p | 252.00p | 231.50p | 245.00p | 2627 |
17/11/2022 | 255.00p | 255.00p | 230.60p | 240.00p | 12289 |
16/11/2022 | 255.00p | 255.00p | 253.88p | 255.00p | 1576 |
15/11/2022 | 255.00p | 255.00p | 240.00p | 255.00p | 1797 |
14/11/2022 | 255.00p | 255.00p | 253.77p | 255.00p | 279 |
11/11/2022 | 255.00p | 268.00p | 253.77p | 255.00p | 2098 |
10/11/2022 | 255.00p | 269.69p | 253.77p | 255.00p | 5989 |
09/11/2022 | 275.00p | 275.00p | 246.30p | 255.00p | 8535 |
08/11/2022 | 280.00p | 280.00p | 261.10p | 275.00p | 6018 |
07/11/2022 | 275.00p | 284.00p | 262.55p | 280.00p | 2645 |
04/11/2022 | 250.00p | 279.90p | 250.00p | 275.00p | 20612 |
03/11/2022 | 240.00p | 265.00p | 240.00p | 250.00p | 5663 |
02/11/2022 | 240.00p | 240.00p | 235.66p | 240.00p | 1599 |
01/11/2022 | 250.00p | 257.75p | 235.00p | 240.00p | 13039 |
31/10/2022 | 250.00p | 257.75p | 238.50p | 250.00p | 2761 |
28/10/2022 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
27/10/2022 | 250.00p | 257.75p | 250.00p | 250.00p | 350 |
26/10/2022 | 250.00p | 260.00p | 237.00p | 250.00p | 2938 |
25/10/2022 | 270.00p | 270.00p | 252.00p | 255.00p | 4797 |
24/10/2022 | 270.00p | 270.00p | 252.00p | 270.00p | 896 |
21/10/2022 | 270.00p | 274.00p | 252.00p | 270.00p | 1745 |
20/10/2022 | 275.00p | 283.00p | 253.50p | 270.00p | 4825 |
19/10/2022 | 275.00p | 283.00p | 263.00p | 275.00p | 11198 |
18/10/2022 | 275.00p | 284.00p | 266.00p | 266.00p | 3499 |
17/10/2022 | 275.00p | 275.00p | 266.00p | 275.00p | 5006 |
14/10/2022 | 275.00p | 275.00p | 266.00p | 275.00p | 1900 |
13/10/2022 | 270.00p | 284.90p | 266.00p | 275.00p | 12925 |
12/10/2022 | 270.00p | 274.00p | 265.30p | 270.00p | 5340 |
11/10/2022 | 270.00p | 274.00p | 265.30p | 270.00p | 262 |
10/10/2022 | 270.00p | 280.00p | 265.30p | 270.00p | 1427 |
07/10/2022 | 300.00p | 300.00p | 270.00p | 270.00p | 13575 |
06/10/2022 | 300.00p | 319.00p | 297.75p | 300.00p | 9725 |
05/10/2022 | 280.00p | 309.00p | 280.00p | 300.00p | 13105 |
04/10/2022 | 265.00p | 290.00p | 265.00p | 280.00p | 4092 |
03/10/2022 | 265.00p | 275.00p | 250.30p | 265.00p | 27870 |
30/09/2022 | 250.00p | 280.00p | 240.25p | 265.00p | 4709 |
29/09/2022 | 250.00p | 250.00p | 241.00p | 250.00p | 1415 |
28/09/2022 | 290.00p | 290.00p | 238.00p | 250.00p | 28626 |
*Close Price adjusted for both dividends and splits