Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 151.00p | 163.40p | 151.00p | 154.60p | 139561 |
13/07/2023 | 155.20p | 162.80p | 152.40p | 157.60p | 86936 |
12/07/2023 | 153.80p | 158.20p | 148.23p | 157.20p | 226718 |
11/07/2023 | 154.00p | 157.20p | 148.40p | 153.40p | 84978 |
10/07/2023 | 152.80p | 157.80p | 148.20p | 150.80p | 64784 |
07/07/2023 | 150.00p | 157.80p | 146.40p | 149.00p | 163108 |
06/07/2023 | 156.00p | 156.60p | 147.80p | 148.80p | 155397 |
05/07/2023 | 156.40p | 156.80p | 150.40p | 153.20p | 182419 |
04/07/2023 | 163.60p | 165.40p | 153.80p | 154.20p | 178145 |
03/07/2023 | 155.60p | 160.40p | 154.80p | 155.40p | 155660 |
30/06/2023 | 148.00p | 161.00p | 148.00p | 153.80p | 131215 |
29/06/2023 | 154.80p | 158.00p | 154.40p | 155.60p | 183913 |
28/06/2023 | 153.40p | 162.60p | 153.40p | 157.60p | 198719 |
27/06/2023 | 150.80p | 155.60p | 147.20p | 155.60p | 128169 |
26/06/2023 | 152.60p | 153.35p | 147.00p | 150.60p | 494122 |
23/06/2023 | 162.20p | 162.20p | 152.20p | 152.80p | 126963 |
22/06/2023 | 157.00p | 162.80p | 155.00p | 158.60p | 225778 |
21/06/2023 | 161.40p | 164.80p | 159.80p | 159.80p | 158719 |
20/06/2023 | 164.40p | 164.80p | 161.69p | 164.20p | 100858 |
19/06/2023 | 162.00p | 175.40p | 160.20p | 165.40p | 121646 |
16/06/2023 | 166.00p | 170.40p | 165.40p | 167.20p | 387051 |
15/06/2023 | 169.80p | 169.80p | 165.00p | 167.80p | 212768 |
14/06/2023 | 171.20p | 171.20p | 160.60p | 167.60p | 381814 |
13/06/2023 | 163.00p | 168.00p | 156.02p | 165.40p | 383921 |
12/06/2023 | 169.40p | 174.60p | 168.25p | 169.60p | 143824 |
09/06/2023 | 168.40p | 182.20p | 166.30p | 169.80p | 357540 |
08/06/2023 | 174.80p | 176.80p | 171.20p | 175.20p | 263972 |
07/06/2023 | 171.80p | 179.00p | 170.20p | 172.20p | 504990 |
06/06/2023 | 175.00p | 177.00p | 168.80p | 175.20p | 128791 |
05/06/2023 | 179.60p | 180.00p | 175.60p | 175.60p | 159696 |
02/06/2023 | 174.20p | 181.80p | 174.20p | 180.00p | 224045 |
01/06/2023 | 175.00p | 181.00p | 169.80p | 179.40p | 335568 |
31/05/2023 | 176.20p | 178.40p | 174.20p | 178.40p | 522898 |
30/05/2023 | 176.60p | 183.00p | 171.00p | 177.00p | 107538 |
26/05/2023 | 178.00p | 185.20p | 171.40p | 175.60p | 137381 |
25/05/2023 | 179.20p | 180.00p | 177.20p | 177.20p | 67447 |
24/05/2023 | 179.60p | 182.00p | 178.20p | 179.40p | 83634 |
23/05/2023 | 180.00p | 182.40p | 179.80p | 180.20p | 192576 |
22/05/2023 | 183.00p | 189.20p | 180.00p | 181.20p | 85587 |
19/05/2023 | 181.60p | 181.84p | 180.00p | 180.00p | 379060 |
18/05/2023 | 178.00p | 183.20p | 178.00p | 181.60p | 104501 |
17/05/2023 | 178.20p | 181.00p | 178.20p | 180.60p | 59633 |
16/05/2023 | 182.60p | 183.28p | 180.00p | 181.40p | 148881 |
15/05/2023 | 182.20p | 185.80p | 179.68p | 180.60p | 93469 |
12/05/2023 | 176.60p | 184.40p | 176.60p | 180.20p | 53083 |
11/05/2023 | 182.60p | 185.00p | 176.80p | 184.00p | 143660 |
10/05/2023 | 189.40p | 189.40p | 180.20p | 183.00p | 91937 |
09/05/2023 | 178.40p | 188.40p | 176.80p | 181.60p | 224500 |
05/05/2023 | 188.40p | 188.40p | 179.80p | 183.20p | 131631 |
04/05/2023 | 175.00p | 181.20p | 175.00p | 180.00p | 562918 |
03/05/2023 | 183.00p | 192.80p | 178.73p | 180.40p | 310471 |
02/05/2023 | 185.00p | 191.20p | 182.67p | 186.40p | 175828 |
28/04/2023 | 178.20p | 183.80p | 173.40p | 183.80p | 307973 |
27/04/2023 | 177.80p | 184.20p | 177.60p | 178.80p | 242419 |
26/04/2023 | 177.00p | 186.80p | 173.20p | 178.60p | 113933 |
25/04/2023 | 178.40p | 189.86p | 175.43p | 178.40p | 151019 |
24/04/2023 | 180.40p | 181.27p | 176.20p | 177.20p | 161013 |
21/04/2023 | 170.00p | 184.40p | 170.00p | 180.80p | 228751 |
20/04/2023 | 176.40p | 179.80p | 173.80p | 178.20p | 204212 |
19/04/2023 | 166.00p | 174.20p | 166.00p | 173.80p | 213211 |
18/04/2023 | 174.60p | 174.60p | 170.00p | 171.00p | 121385 |
17/04/2023 | 174.60p | 176.50p | 169.80p | 170.80p | 242438 |
14/04/2023 | 178.00p | 185.80p | 172.00p | 173.00p | 185148 |
13/04/2023 | 165.80p | 178.60p | 165.80p | 177.40p | 166129 |
12/04/2023 | 169.60p | 179.60p | 169.19p | 173.40p | 180192 |
11/04/2023 | 172.80p | 175.00p | 166.20p | 172.20p | 212553 |
06/04/2023 | 169.20p | 177.00p | 165.40p | 169.60p | 252788 |
05/04/2023 | 170.80p | 180.80p | 165.60p | 167.00p | 306124 |
04/04/2023 | 170.20p | 178.00p | 170.20p | 172.80p | 566144 |
03/04/2023 | 173.00p | 180.00p | 172.60p | 174.20p | 404616 |
31/03/2023 | 175.20p | 180.00p | 165.00p | 175.80p | 565647 |
30/03/2023 | 170.00p | 176.21p | 166.33p | 172.80p | 419994 |
29/03/2023 | 170.00p | 180.80p | 170.00p | 175.40p | 445144 |
28/03/2023 | 183.00p | 183.00p | 172.60p | 177.60p | 991385 |
27/03/2023 | 234.00p | 234.50p | 183.00p | 184.20p | 501478 |
24/03/2023 | 230.00p | 233.00p | 227.50p | 232.00p | 295811 |
23/03/2023 | 234.50p | 235.50p | 232.00p | 234.00p | 111311 |
22/03/2023 | 235.00p | 242.88p | 234.00p | 235.50p | 89731 |
21/03/2023 | 229.50p | 240.00p | 225.96p | 236.00p | 454042 |
20/03/2023 | 225.00p | 238.50p | 221.50p | 234.50p | 113229 |
17/03/2023 | 234.00p | 237.50p | 229.00p | 230.50p | 260116 |
16/03/2023 | 239.50p | 240.50p | 231.50p | 236.50p | 145896 |
15/03/2023 | 238.50p | 240.50p | 228.22p | 234.00p | 286058 |
14/03/2023 | 234.00p | 242.00p | 228.93p | 240.50p | 222693 |
13/03/2023 | 247.00p | 247.00p | 230.50p | 232.50p | 258562 |
10/03/2023 | 234.00p | 240.00p | 231.91p | 237.00p | 159688 |
09/03/2023 | 238.00p | 246.76p | 237.00p | 239.50p | 79835 |
08/03/2023 | 248.00p | 249.50p | 243.30p | 247.50p | 80198 |
07/03/2023 | 243.00p | 249.50p | 243.00p | 248.00p | 181217 |
06/03/2023 | 236.00p | 249.50p | 236.00p | 249.00p | 149488 |
03/03/2023 | 241.00p | 249.00p | 225.00p | 247.50p | 121201 |
02/03/2023 | 241.00p | 250.05p | 240.94p | 248.00p | 139179 |
01/03/2023 | 242.00p | 249.00p | 240.71p | 245.50p | 106349 |
28/02/2023 | 243.00p | 250.00p | 232.50p | 246.50p | 376651 |
27/02/2023 | 243.00p | 252.00p | 239.00p | 250.00p | 104436 |
24/02/2023 | 244.50p | 249.00p | 241.99p | 245.50p | 72537 |
23/02/2023 | 244.00p | 250.00p | 244.00p | 245.00p | 116745 |
22/02/2023 | 234.00p | 244.50p | 234.00p | 243.50p | 110479 |
21/02/2023 | 245.50p | 250.00p | 241.50p | 243.50p | 124572 |
20/02/2023 | 248.50p | 253.97p | 245.00p | 247.50p | 63284 |
17/02/2023 | 248.50p | 251.50p | 246.00p | 247.00p | 101837 |
16/02/2023 | 246.00p | 254.00p | 245.50p | 250.50p | 227630 |
15/02/2023 | 247.50p | 252.50p | 238.99p | 251.00p | 285071 |
14/02/2023 | 241.50p | 246.00p | 241.50p | 241.50p | 96045 |
13/02/2023 | 240.00p | 247.50p | 238.83p | 243.00p | 118494 |
10/02/2023 | 235.00p | 250.00p | 235.00p | 243.50p | 107078 |
09/02/2023 | 244.00p | 246.82p | 240.50p | 245.50p | 78018 |
08/02/2023 | 247.50p | 249.50p | 240.00p | 240.00p | 81384 |
07/02/2023 | 240.50p | 247.00p | 235.00p | 238.00p | 164098 |
06/02/2023 | 234.00p | 247.50p | 234.00p | 244.50p | 236782 |
03/02/2023 | 243.00p | 244.50p | 237.00p | 241.00p | 97653 |
02/02/2023 | 230.00p | 243.50p | 229.23p | 242.50p | 206502 |
01/02/2023 | 237.50p | 244.50p | 233.00p | 235.00p | 231812 |
31/01/2023 | 230.00p | 245.00p | 230.00p | 242.00p | 253738 |
30/01/2023 | 244.50p | 244.50p | 233.00p | 241.50p | 127636 |
27/01/2023 | 228.00p | 244.00p | 226.50p | 241.50p | 101655 |
26/01/2023 | 240.00p | 245.00p | 233.00p | 237.50p | 307058 |
25/01/2023 | 241.00p | 248.00p | 230.88p | 234.50p | 162443 |
24/01/2023 | 234.50p | 246.70p | 232.09p | 243.50p | 239284 |
23/01/2023 | 245.50p | 246.10p | 225.50p | 241.00p | 137372 |
20/01/2023 | 244.50p | 246.00p | 233.50p | 242.00p | 127136 |
19/01/2023 | 240.00p | 240.00p | 231.00p | 234.50p | 127388 |
18/01/2023 | 238.00p | 240.00p | 232.75p | 235.50p | 75416 |
17/01/2023 | 245.00p | 245.00p | 234.00p | 234.00p | 170460 |
16/01/2023 | 246.00p | 246.00p | 232.50p | 242.00p | 149804 |
13/01/2023 | 222.00p | 240.50p | 222.00p | 238.00p | 152437 |
12/01/2023 | 226.50p | 234.00p | 223.90p | 232.00p | 182804 |
11/01/2023 | 228.50p | 230.00p | 219.00p | 229.50p | 172609 |
10/01/2023 | 225.50p | 230.00p | 224.50p | 228.00p | 106031 |
09/01/2023 | 224.50p | 234.50p | 223.00p | 225.50p | 151645 |
06/01/2023 | 235.50p | 246.00p | 226.50p | 228.00p | 143447 |
05/01/2023 | 230.50p | 245.50p | 226.50p | 234.00p | 285999 |
04/01/2023 | 244.00p | 244.00p | 225.50p | 227.00p | 162454 |
03/01/2023 | 226.50p | 235.00p | 223.50p | 232.50p | 293858 |
30/12/2022 | 230.00p | 231.00p | 220.22p | 224.00p | 140560 |
29/12/2022 | 230.00p | 231.00p | 221.00p | 228.50p | 1130539 |
28/12/2022 | 226.50p | 237.00p | 223.50p | 226.50p | 84339 |
23/12/2022 | 237.00p | 237.00p | 224.00p | 225.00p | 110430 |
22/12/2022 | 230.00p | 230.00p | 221.00p | 227.00p | 266070 |
21/12/2022 | 216.00p | 227.50p | 216.00p | 226.00p | 381312 |
20/12/2022 | 223.50p | 226.50p | 215.00p | 223.50p | 176166 |
19/12/2022 | 220.00p | 228.00p | 219.36p | 224.50p | 1175863 |
16/12/2022 | 231.50p | 231.50p | 220.00p | 225.00p | 346867 |
15/12/2022 | 236.00p | 236.00p | 219.50p | 228.00p | 72555 |
14/12/2022 | 224.00p | 231.00p | 218.50p | 230.00p | 146011 |
13/12/2022 | 227.00p | 231.00p | 225.50p | 229.00p | 211386 |
12/12/2022 | 222.50p | 234.00p | 219.00p | 226.50p | 161481 |
09/12/2022 | 231.00p | 237.50p | 222.67p | 228.50p | 98726 |
08/12/2022 | 233.50p | 233.50p | 220.50p | 228.00p | 86209 |
07/12/2022 | 225.00p | 240.50p | 225.00p | 227.50p | 828117 |
06/12/2022 | 237.00p | 240.55p | 232.63p | 233.00p | 235436 |
05/12/2022 | 245.50p | 245.50p | 230.50p | 238.00p | 177708 |
02/12/2022 | 237.00p | 246.00p | 229.26p | 232.50p | 312147 |
01/12/2022 | 246.00p | 246.00p | 233.50p | 236.00p | 221879 |
30/11/2022 | 249.00p | 249.00p | 232.00p | 238.00p | 458775 |
29/11/2022 | 240.00p | 246.00p | 232.50p | 235.50p | 176495 |
28/11/2022 | 239.00p | 246.00p | 232.50p | 236.00p | 185265 |
25/11/2022 | 237.00p | 243.00p | 233.00p | 239.00p | 132874 |
24/11/2022 | 239.00p | 242.50p | 235.50p | 237.00p | 112895 |
23/11/2022 | 239.00p | 245.00p | 230.00p | 237.50p | 370010 |
22/11/2022 | 229.50p | 239.00p | 228.50p | 230.00p | 277685 |
21/11/2022 | 239.50p | 239.50p | 229.00p | 232.00p | 413790 |
18/11/2022 | 243.50p | 243.50p | 231.00p | 232.00p | 231933 |
17/11/2022 | 237.50p | 239.10p | 230.78p | 233.50p | 298806 |
16/11/2022 | 265.00p | 267.12p | 230.00p | 234.00p | 1178308 |
15/11/2022 | 263.50p | 268.50p | 260.50p | 268.00p | 229737 |
14/11/2022 | 266.50p | 271.26p | 256.50p | 267.50p | 208311 |
11/11/2022 | 264.00p | 268.50p | 257.00p | 265.50p | 353573 |
10/11/2022 | 254.00p | 262.75p | 245.50p | 261.00p | 152716 |
09/11/2022 | 257.00p | 261.50p | 249.45p | 254.00p | 109352 |
08/11/2022 | 247.00p | 259.50p | 244.00p | 257.50p | 185568 |
07/11/2022 | 240.00p | 255.00p | 240.00p | 248.00p | 196333 |
04/11/2022 | 244.00p | 246.64p | 238.00p | 241.00p | 207951 |
03/11/2022 | 253.00p | 253.00p | 238.00p | 241.50p | 113467 |
02/11/2022 | 254.00p | 254.00p | 242.50p | 246.00p | 781661 |
01/11/2022 | 260.50p | 260.50p | 248.00p | 249.00p | 288521 |
31/10/2022 | 246.00p | 252.50p | 244.50p | 245.50p | 160979 |
28/10/2022 | 243.00p | 251.50p | 241.00p | 245.00p | 194419 |
27/10/2022 | 244.50p | 254.00p | 244.50p | 247.50p | 156768 |
26/10/2022 | 238.00p | 248.50p | 232.00p | 247.00p | 324619 |
25/10/2022 | 228.50p | 242.50p | 226.65p | 239.50p | 145025 |
24/10/2022 | 219.00p | 238.00p | 219.00p | 231.50p | 557362 |
21/10/2022 | 218.00p | 223.50p | 214.50p | 222.00p | 261583 |
20/10/2022 | 215.00p | 224.00p | 210.00p | 223.50p | 253931 |
19/10/2022 | 215.00p | 227.00p | 215.00p | 220.50p | 411247 |
18/10/2022 | 228.00p | 232.81p | 224.00p | 226.00p | 200107 |
17/10/2022 | 217.50p | 226.00p | 211.00p | 226.00p | 217265 |
14/10/2022 | 223.50p | 229.50p | 220.05p | 220.50p | 265393 |
13/10/2022 | 213.50p | 224.00p | 209.34p | 221.50p | 353095 |
12/10/2022 | 214.50p | 214.50p | 205.50p | 214.50p | 415145 |
11/10/2022 | 231.00p | 231.00p | 210.50p | 214.50p | 348699 |
10/10/2022 | 234.00p | 239.50p | 220.50p | 222.00p | 421328 |
07/10/2022 | 239.50p | 239.50p | 222.00p | 225.50p | 578949 |
06/10/2022 | 235.00p | 237.50p | 225.52p | 235.00p | 1364595 |
05/10/2022 | 230.00p | 233.95p | 220.50p | 222.50p | 388008 |
04/10/2022 | 220.00p | 234.00p | 215.50p | 232.00p | 189905 |
03/10/2022 | 218.50p | 225.63p | 212.91p | 224.50p | 187441 |
30/09/2022 | 205.00p | 222.00p | 205.00p | 220.50p | 313647 |
29/09/2022 | 212.50p | 229.00p | 207.50p | 211.50p | 420262 |
28/09/2022 | 213.50p | 224.00p | 211.49p | 221.50p | 350779 |
*Close Price adjusted for both dividends and splits