Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 402.00p | 402.00p | 386.20p | 402.00p | 7271 |
01/08/2023 | 390.00p | 400.00p | 380.00p | 400.00p | 20389 |
31/07/2023 | 382.00p | 400.00p | 382.00p | 400.00p | 14666 |
28/07/2023 | 390.00p | 392.00p | 390.00p | 390.00p | 3973 |
27/07/2023 | 390.00p | 394.00p | 390.00p | 390.00p | 94532 |
26/07/2023 | 390.00p | 391.11p | 387.00p | 390.00p | 17292 |
25/07/2023 | 390.00p | 393.00p | 389.51p | 390.00p | 47092 |
24/07/2023 | 396.00p | 400.00p | 386.00p | 386.00p | 37628 |
21/07/2023 | 400.00p | 400.00p | 384.00p | 388.00p | 54812 |
20/07/2023 | 398.00p | 393.20p | 383.00p | 390.00p | 1539306 |
19/07/2023 | 398.00p | 402.00p | 397.00p | 397.00p | 34182 |
18/07/2023 | 400.00p | 401.21p | 398.00p | 400.00p | 24213 |
17/07/2023 | 398.00p | 402.00p | 397.00p | 397.00p | 31651 |
14/07/2023 | 400.00p | 408.00p | 392.21p | 398.00p | 35521 |
13/07/2023 | 400.00p | 405.07p | 397.50p | 398.00p | 30632 |
12/07/2023 | 398.00p | 403.74p | 387.45p | 397.00p | 22121 |
11/07/2023 | 402.00p | 408.00p | 387.00p | 394.00p | 7691 |
10/07/2023 | 402.00p | 408.52p | 391.00p | 400.00p | 34532 |
07/07/2023 | 404.00p | 404.00p | 395.00p | 404.00p | 8998 |
06/07/2023 | 390.00p | 398.00p | 381.30p | 398.00p | 4084 |
05/07/2023 | 392.00p | 392.00p | 380.00p | 390.00p | 14486 |
04/07/2023 | 394.00p | 398.50p | 392.00p | 392.00p | 21386 |
03/07/2023 | 396.00p | 400.00p | 393.08p | 396.00p | 5324 |
30/06/2023 | 396.00p | 396.00p | 392.90p | 394.00p | 7173 |
29/06/2023 | 396.00p | 400.00p | 393.60p | 396.00p | 5607 |
28/06/2023 | 396.00p | 398.00p | 396.00p | 396.00p | 861 |
27/06/2023 | 400.00p | 408.00p | 398.00p | 400.00p | 12954 |
26/06/2023 | 402.00p | 422.00p | 400.00p | 400.00p | 22372 |
23/06/2023 | 402.00p | 412.00p | 402.00p | 406.00p | 9987 |
22/06/2023 | 410.00p | 422.00p | 400.03p | 404.00p | 9807 |
21/06/2023 | 416.00p | 426.00p | 410.00p | 419.00p | 55922 |
20/06/2023 | 408.00p | 422.96p | 408.00p | 418.00p | 9514 |
19/06/2023 | 410.00p | 410.00p | 408.00p | 410.00p | 263268 |
16/06/2023 | 418.00p | 418.00p | 408.40p | 410.00p | 52415 |
15/06/2023 | 420.00p | 423.35p | 411.60p | 418.00p | 31842 |
14/06/2023 | 406.00p | 428.00p | 402.00p | 408.00p | 275174 |
13/06/2023 | 406.00p | 406.00p | 386.88p | 406.00p | 2253 |
12/06/2023 | 390.00p | 407.00p | 390.00p | 392.00p | 25443 |
09/06/2023 | 400.00p | 410.00p | 390.00p | 392.00p | 10533 |
08/06/2023 | 380.00p | 397.20p | 377.00p | 393.00p | 147841 |
07/06/2023 | 374.00p | 378.79p | 375.00p | 375.00p | 350 |
06/06/2023 | 374.00p | 379.00p | 377.00p | 377.00p | 1000 |
05/06/2023 | 374.00p | 378.00p | 374.00p | 377.00p | 5257 |
02/06/2023 | 380.00p | 380.00p | 378.79p | 380.00p | 19935 |
01/06/2023 | 376.00p | 379.60p | 376.00p | 378.00p | 41 |
31/05/2023 | 376.00p | 378.80p | 376.00p | 378.00p | 727 |
30/05/2023 | 378.00p | 380.00p | 370.00p | 380.00p | 316172 |
26/05/2023 | 366.00p | 378.00p | 358.00p | 378.00p | 81856 |
25/05/2023 | 374.00p | 378.00p | 364.00p | 366.00p | 18285 |
24/05/2023 | 374.00p | 376.00p | 374.00p | 374.00p | 1531 |
23/05/2023 | 374.00p | 377.00p | 374.00p | 374.00p | 8143 |
22/05/2023 | 376.00p | 377.00p | 376.89p | 377.00p | 2122 |
19/05/2023 | 376.00p | 377.00p | 376.89p | 377.00p | 528 |
18/05/2023 | 376.00p | 376.90p | 375.00p | 375.00p | 8635 |
17/05/2023 | 376.00p | 380.00p | 374.19p | 377.00p | 5106 |
16/05/2023 | 376.00p | 377.00p | 374.18p | 377.00p | 994 |
15/05/2023 | 376.00p | 376.80p | 376.00p | 376.00p | 44988 |
12/05/2023 | 380.00p | 390.00p | 374.00p | 374.00p | 205683 |
11/05/2023 | 380.00p | 380.00p | 364.48p | 372.00p | 671410 |
10/05/2023 | 368.00p | 372.00p | 364.98p | 372.00p | 12332 |
09/05/2023 | 368.00p | 374.55p | 364.98p | 372.00p | 18712 |
05/05/2023 | 368.00p | 374.88p | 368.00p | 374.00p | 5312 |
04/05/2023 | 368.00p | 374.60p | 368.00p | 368.00p | 673 |
03/05/2023 | 368.00p | 380.00p | 368.00p | 368.00p | 2833 |
02/05/2023 | 370.00p | 376.50p | 370.00p | 375.00p | 5637 |
28/04/2023 | 376.00p | 378.56p | 372.00p | 374.00p | 277021 |
27/04/2023 | 366.00p | 368.38p | 368.00p | 368.00p | 135 |
26/04/2023 | 366.00p | 370.00p | 366.00p | 368.00p | 7343 |
25/04/2023 | 368.00p | 366.00p | 361.80p | 366.00p | 276 |
24/04/2023 | 368.00p | 378.00p | 366.30p | 369.00p | 11039 |
21/04/2023 | 368.00p | 378.00p | 360.00p | 369.00p | 24691 |
20/04/2023 | 368.00p | 375.00p | 350.00p | 360.00p | 158889 |
19/04/2023 | 358.00p | 364.00p | 350.00p | 360.00p | 12505 |
18/04/2023 | 354.00p | 358.00p | 354.00p | 354.00p | 1842 |
17/04/2023 | 354.00p | 350.50p | 347.00p | 347.00p | 3450 |
14/04/2023 | 354.00p | 356.00p | 346.30p | 356.00p | 9008 |
13/04/2023 | 346.00p | 350.50p | 347.00p | 347.00p | 8576 |
12/04/2023 | 346.00p | 353.98p | 346.00p | 347.00p | 3144 |
11/04/2023 | 332.00p | 354.00p | 345.40p | 347.00p | 1632 |
06/04/2023 | 332.00p | 348.72p | 339.07p | 346.00p | 6630 |
05/04/2023 | 332.00p | 354.00p | 330.00p | 332.00p | 1453 |
04/04/2023 | 330.00p | 347.00p | 338.64p | 347.00p | 100 |
03/04/2023 | 330.00p | 354.00p | 330.00p | 342.00p | 3178 |
31/03/2023 | 336.00p | 345.90p | 337.82p | 345.00p | 5395 |
30/03/2023 | 336.00p | 354.00p | 336.00p | 336.00p | 2842 |
29/03/2023 | 330.00p | 354.00p | 330.00p | 332.00p | 213212 |
28/03/2023 | 330.00p | 342.00p | 330.00p | 330.00p | 3838 |
27/03/2023 | 352.00p | 352.00p | 342.00p | 342.00p | 0 |
24/03/2023 | 352.00p | 354.00p | 352.00p | 352.00p | 842 |
23/03/2023 | 338.00p | 343.44p | 330.00p | 330.00p | 52423 |
22/03/2023 | 336.00p | 346.62p | 335.00p | 345.00p | 384853 |
21/03/2023 | 336.00p | 345.60p | 345.00p | 345.00p | 574 |
20/03/2023 | 336.00p | 352.00p | 334.00p | 334.00p | 4407 |
17/03/2023 | 340.00p | 360.00p | 340.00p | 340.00p | 76954 |
16/03/2023 | 358.00p | 358.00p | 342.70p | 344.00p | 40058 |
15/03/2023 | 344.00p | 360.00p | 346.00p | 352.00p | 1945 |
14/03/2023 | 344.00p | 353.66p | 352.00p | 352.00p | 544 |
13/03/2023 | 344.00p | 353.80p | 344.00p | 344.00p | 11755 |
10/03/2023 | 350.00p | 350.00p | 344.00p | 344.00p | 6931 |
09/03/2023 | 354.00p | 350.00p | 345.56p | 347.00p | 2543 |
08/03/2023 | 354.00p | 352.00p | 338.60p | 352.00p | 9658 |
07/03/2023 | 354.00p | 354.00p | 330.00p | 332.00p | 35433 |
06/03/2023 | 368.00p | 380.00p | 351.30p | 355.00p | 6495 |
03/03/2023 | 368.00p | 374.28p | 368.00p | 368.00p | 200139 |
02/03/2023 | 368.00p | 369.00p | 358.00p | 360.00p | 83641 |
01/03/2023 | 368.00p | 380.00p | 368.00p | 374.00p | 3344 |
28/02/2023 | 368.00p | 374.28p | 366.14p | 369.00p | 5681 |
27/02/2023 | 368.00p | 380.00p | 356.00p | 380.00p | 19159 |
24/02/2023 | 380.00p | 380.00p | 372.08p | 380.00p | 2026 |
23/02/2023 | 370.00p | 375.00p | 364.68p | 373.00p | 4037 |
22/02/2023 | 370.00p | 373.32p | 361.82p | 370.00p | 3500 |
21/02/2023 | 370.00p | 375.00p | 370.00p | 375.00p | 103128 |
20/02/2023 | 370.00p | 380.00p | 352.83p | 365.00p | 5437 |
17/02/2023 | 370.00p | 375.92p | 370.00p | 370.00p | 6882 |
16/02/2023 | 360.00p | 378.00p | 352.00p | 375.00p | 10325 |
15/02/2023 | 370.00p | 378.33p | 370.00p | 370.00p | 2685 |
14/02/2023 | 362.00p | 378.33p | 371.20p | 375.00p | 559 |
13/02/2023 | 362.00p | 375.00p | 370.00p | 375.00p | 0 |
10/02/2023 | 362.00p | 380.00p | 363.82p | 370.00p | 650 |
09/02/2023 | 362.00p | 380.00p | 371.20p | 375.00p | 978 |
08/02/2023 | 362.00p | 377.40p | 371.60p | 375.00p | 3206 |
07/02/2023 | 362.00p | 376.00p | 370.96p | 375.00p | 3334 |
06/02/2023 | 362.00p | 378.00p | 364.00p | 375.00p | 240333 |
03/02/2023 | 362.00p | 370.00p | 356.00p | 370.00p | 97886 |
02/02/2023 | 364.00p | 363.00p | 357.93p | 362.00p | 16394 |
01/02/2023 | 364.00p | 370.00p | 361.99p | 363.00p | 1606 |
31/01/2023 | 364.00p | 362.00p | 360.44p | 362.00p | 718 |
30/01/2023 | 364.00p | 362.00p | 360.20p | 362.00p | 2043 |
27/01/2023 | 364.00p | 368.00p | 350.00p | 359.00p | 21739 |
26/01/2023 | 364.00p | 364.00p | 355.00p | 364.00p | 5134 |
25/01/2023 | 348.00p | 358.00p | 348.00p | 358.00p | 459 |
24/01/2023 | 360.00p | 370.00p | 358.00p | 358.00p | 26 |
23/01/2023 | 360.00p | 368.00p | 355.00p | 357.00p | 652 |
20/01/2023 | 360.00p | 369.98p | 348.00p | 358.00p | 10506 |
19/01/2023 | 360.00p | 358.00p | 355.00p | 355.00p | 0 |
18/01/2023 | 360.00p | 360.00p | 346.00p | 358.00p | 3989 |
17/01/2023 | 360.00p | 357.12p | 352.00p | 352.00p | 1120 |
16/01/2023 | 360.00p | 353.70p | 350.00p | 350.00p | 1404 |
13/01/2023 | 360.00p | 360.00p | 360.00p | 360.00p | 2558 |
12/01/2023 | 340.00p | 350.00p | 349.00p | 350.00p | 1508 |
11/01/2023 | 340.00p | 358.00p | 350.00p | 350.00p | 10 |
10/01/2023 | 340.00p | 347.90p | 344.00p | 344.00p | 5 |
09/01/2023 | 340.00p | 360.00p | 340.00p | 348.00p | 18354 |
06/01/2023 | 340.00p | 350.00p | 342.00p | 346.00p | 242 |
05/01/2023 | 340.00p | 358.00p | 340.00p | 350.00p | 696 |
04/01/2023 | 348.00p | 356.00p | 345.00p | 345.00p | 24736 |
03/01/2023 | 352.00p | 352.00p | 347.28p | 348.00p | 6971 |
30/12/2022 | 346.00p | 349.20p | 345.68p | 346.00p | 2952 |
29/12/2022 | 342.00p | 354.00p | 349.00p | 354.00p | 226 |
28/12/2022 | 342.00p | 368.00p | 342.00p | 356.00p | 547 |
23/12/2022 | 352.00p | 354.00p | 350.00p | 354.00p | 1500 |
22/12/2022 | 352.00p | 363.84p | 350.00p | 354.00p | 43233 |
21/12/2022 | 352.00p | 368.00p | 340.00p | 354.00p | 307 |
20/12/2022 | 352.00p | 361.40p | 342.03p | 356.00p | 4624 |
19/12/2022 | 352.00p | 361.40p | 357.00p | 357.00p | 417 |
16/12/2022 | 352.00p | 355.80p | 350.72p | 352.00p | 2112 |
15/12/2022 | 350.00p | 368.00p | 347.00p | 347.00p | 543 |
14/12/2022 | 350.00p | 348.00p | 346.00p | 348.00p | 0 |
13/12/2022 | 350.00p | 358.20p | 346.00p | 346.00p | 2227 |
12/12/2022 | 344.00p | 356.00p | 344.00p | 350.00p | 1929 |
09/12/2022 | 342.00p | 354.00p | 342.00p | 348.00p | 4394 |
08/12/2022 | 350.00p | 353.76p | 350.00p | 350.00p | 279 |
07/12/2022 | 350.00p | 354.00p | 348.80p | 351.00p | 14149 |
06/12/2022 | 356.00p | 358.00p | 348.00p | 348.00p | 13153 |
05/12/2022 | 356.00p | 356.00p | 342.00p | 348.00p | 2980 |
02/12/2022 | 356.00p | 356.00p | 346.00p | 356.00p | 0 |
01/12/2022 | 356.00p | 356.00p | 346.00p | 346.00p | 2197 |
30/11/2022 | 354.00p | 355.00p | 354.00p | 355.00p | 1315 |
29/11/2022 | 354.00p | 368.00p | 355.00p | 355.00p | 3 |
28/11/2022 | 354.00p | 368.00p | 350.00p | 352.00p | 12738 |
25/11/2022 | 340.00p | 365.14p | 350.00p | 354.00p | 97699 |
24/11/2022 | 340.00p | 365.00p | 340.00p | 340.00p | 3404 |
23/11/2022 | 354.00p | 363.00p | 350.00p | 354.00p | 1373 |
22/11/2022 | 354.00p | 361.55p | 350.55p | 357.00p | 5834 |
21/11/2022 | 346.00p | 368.00p | 344.00p | 350.00p | 3177 |
18/11/2022 | 368.00p | 358.09p | 356.30p | 357.00p | 2991 |
17/11/2022 | 368.00p | 368.00p | 348.00p | 358.00p | 10751 |
16/11/2022 | 368.00p | 370.00p | 350.01p | 360.00p | 110186 |
15/11/2022 | 338.00p | 354.00p | 336.00p | 354.00p | 3269 |
14/11/2022 | 350.00p | 353.72p | 346.00p | 346.00p | 560 |
11/11/2022 | 350.00p | 350.00p | 340.00p | 340.00p | 8554 |
10/11/2022 | 332.00p | 352.27p | 324.00p | 341.00p | 5091 |
09/11/2022 | 350.00p | 350.00p | 337.00p | 338.00p | 105710 |
08/11/2022 | 338.00p | 342.20p | 329.84p | 338.00p | 12594 |
07/11/2022 | 328.00p | 329.64p | 319.74p | 320.00p | 4576 |
04/11/2022 | 304.00p | 318.00p | 318.00p | 318.00p | 0 |
03/11/2022 | 304.00p | 325.00p | 316.10p | 318.00p | 1176 |
02/11/2022 | 304.00p | 318.00p | 304.00p | 318.00p | 55 |
01/11/2022 | 328.00p | 328.00p | 308.64p | 318.00p | 504 |
31/10/2022 | 328.00p | 330.00p | 316.00p | 318.00p | 3367 |
28/10/2022 | 306.00p | 328.00p | 306.00p | 318.00p | 4123 |
27/10/2022 | 320.00p | 330.00p | 309.44p | 326.00p | 6107 |
26/10/2022 | 318.00p | 317.20p | 305.92p | 311.00p | 7076 |
25/10/2022 | 318.00p | 313.00p | 313.00p | 313.00p | 0 |
24/10/2022 | 318.00p | 313.00p | 307.68p | 313.00p | 5200 |
21/10/2022 | 318.00p | 313.00p | 306.00p | 313.00p | 13 |
20/10/2022 | 318.00p | 318.00p | 304.00p | 308.00p | 1010 |
19/10/2022 | 306.00p | 320.00p | 295.12p | 312.00p | 4891 |
18/10/2022 | 306.00p | 320.00p | 310.00p | 312.00p | 6003 |
17/10/2022 | 306.00p | 318.32p | 304.00p | 307.00p | 114921 |
*Close Price adjusted for both dividends and splits