Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 450.00p | 455.00p | 446.00p | 448.00p | 13252 |
19/07/2023 | 445.00p | 458.00p | 445.00p | 450.00p | 22000 |
18/07/2023 | 445.00p | 448.00p | 442.00p | 445.00p | 25636 |
17/07/2023 | 445.00p | 448.00p | 445.00p | 445.00p | 2268 |
14/07/2023 | 450.00p | 450.50p | 445.00p | 445.00p | 15908 |
13/07/2023 | 450.00p | 450.00p | 448.40p | 450.00p | 2425 |
12/07/2023 | 450.00p | 458.00p | 448.50p | 450.00p | 4686 |
11/07/2023 | 450.00p | 453.00p | 445.06p | 450.00p | 22347 |
10/07/2023 | 450.00p | 453.25p | 440.00p | 450.00p | 11274 |
07/07/2023 | 455.00p | 458.44p | 450.00p | 450.00p | 8818 |
06/07/2023 | 460.00p | 460.25p | 453.00p | 455.00p | 20649 |
05/07/2023 | 460.00p | 460.95p | 454.59p | 460.00p | 2707 |
04/07/2023 | 460.00p | 465.00p | 450.00p | 460.00p | 49906 |
03/07/2023 | 460.00p | 464.64p | 458.77p | 460.00p | 48084 |
30/06/2023 | 460.00p | 464.70p | 460.00p | 460.00p | 13957 |
29/06/2023 | 460.00p | 470.00p | 459.05p | 460.00p | 14509 |
28/06/2023 | 460.00p | 470.00p | 455.00p | 460.00p | 50968 |
27/06/2023 | 443.00p | 464.00p | 443.00p | 460.00p | 72070 |
26/06/2023 | 445.00p | 445.00p | 437.34p | 443.00p | 24820 |
23/06/2023 | 445.00p | 446.00p | 442.90p | 445.00p | 7222 |
22/06/2023 | 450.00p | 450.40p | 441.25p | 445.00p | 4776 |
21/06/2023 | 450.00p | 450.75p | 442.00p | 450.00p | 12895 |
20/06/2023 | 450.00p | 460.00p | 440.00p | 450.00p | 69566 |
19/06/2023 | 455.00p | 456.25p | 448.25p | 450.00p | 11373 |
16/06/2023 | 451.00p | 455.00p | 445.50p | 455.00p | 14810 |
15/06/2023 | 451.00p | 451.00p | 448.12p | 451.00p | 2054 |
14/06/2023 | 451.00p | 452.44p | 447.25p | 451.00p | 3303 |
13/06/2023 | 451.00p | 455.00p | 447.25p | 451.00p | 7285 |
12/06/2023 | 451.00p | 455.00p | 447.50p | 451.00p | 9280 |
09/06/2023 | 450.00p | 453.24p | 440.00p | 450.00p | 20907 |
08/06/2023 | 438.00p | 454.00p | 437.24p | 450.00p | 40610 |
07/06/2023 | 445.00p | 445.00p | 432.00p | 436.00p | 43812 |
06/06/2023 | 445.00p | 445.00p | 440.00p | 445.00p | 7441 |
05/06/2023 | 464.00p | 464.00p | 438.00p | 445.00p | 33635 |
02/06/2023 | 475.00p | 475.00p | 455.00p | 464.00p | 36536 |
01/06/2023 | 475.00p | 476.25p | 471.00p | 475.00p | 3603 |
31/05/2023 | 475.00p | 477.25p | 473.50p | 475.00p | 18021 |
30/05/2023 | 475.00p | 479.50p | 473.00p | 475.00p | 4193 |
26/05/2023 | 475.00p | 475.00p | 474.06p | 475.00p | 300 |
25/05/2023 | 480.00p | 480.00p | 470.00p | 475.00p | 16961 |
24/05/2023 | 480.00p | 480.00p | 471.00p | 480.00p | 2752 |
23/05/2023 | 480.00p | 484.00p | 472.25p | 480.00p | 1618 |
22/05/2023 | 480.00p | 480.00p | 473.00p | 480.00p | 4621 |
19/05/2023 | 480.00p | 480.00p | 470.00p | 480.00p | 22124 |
18/05/2023 | 474.00p | 482.75p | 468.12p | 480.00p | 11177 |
17/05/2023 | 490.00p | 490.00p | 470.60p | 474.00p | 19575 |
16/05/2023 | 492.00p | 495.20p | 486.75p | 490.00p | 11340 |
15/05/2023 | 503.00p | 503.00p | 480.60p | 492.00p | 23399 |
12/05/2023 | 503.00p | 503.00p | 496.28p | 503.00p | 4764 |
11/05/2023 | 505.50p | 513.86p | 496.00p | 503.00p | 29684 |
10/05/2023 | 505.50p | 505.50p | 496.75p | 505.50p | 1086 |
09/05/2023 | 507.50p | 507.50p | 496.50p | 505.50p | 28829 |
05/05/2023 | 507.50p | 507.50p | 500.00p | 507.50p | 1039 |
04/05/2023 | 507.50p | 507.50p | 504.90p | 507.50p | 2825 |
03/05/2023 | 505.50p | 515.00p | 498.50p | 507.50p | 6637 |
02/05/2023 | 510.00p | 510.00p | 501.00p | 505.50p | 7727 |
28/04/2023 | 510.00p | 512.15p | 507.00p | 510.00p | 2007 |
27/04/2023 | 527.50p | 527.50p | 505.00p | 510.00p | 7168 |
26/04/2023 | 532.50p | 533.00p | 520.75p | 527.50p | 5827 |
25/04/2023 | 535.00p | 535.00p | 525.00p | 535.00p | 60417 |
24/04/2023 | 535.00p | 535.90p | 530.00p | 535.00p | 96481 |
21/04/2023 | 535.00p | 536.00p | 530.00p | 535.00p | 2957 |
20/04/2023 | 540.00p | 540.30p | 531.14p | 535.00p | 4898 |
19/04/2023 | 540.00p | 542.00p | 535.88p | 540.00p | 21124 |
18/04/2023 | 542.50p | 544.00p | 538.44p | 540.00p | 16458 |
17/04/2023 | 540.00p | 548.80p | 539.25p | 542.50p | 6023 |
14/04/2023 | 530.00p | 539.90p | 530.00p | 535.00p | 8725 |
13/04/2023 | 527.50p | 530.00p | 523.56p | 530.00p | 3147 |
12/04/2023 | 532.50p | 535.49p | 521.22p | 527.50p | 9365 |
11/04/2023 | 522.50p | 537.00p | 522.50p | 532.50p | 6893 |
06/04/2023 | 517.50p | 527.80p | 510.00p | 525.00p | 29378 |
05/04/2023 | 500.00p | 514.00p | 497.55p | 512.50p | 271516 |
04/04/2023 | 510.00p | 510.00p | 492.22p | 500.00p | 58818 |
03/04/2023 | 525.00p | 526.50p | 505.60p | 510.00p | 30604 |
31/03/2023 | 525.00p | 527.90p | 525.00p | 525.00p | 14330 |
30/03/2023 | 525.00p | 529.00p | 515.00p | 525.00p | 1745 |
29/03/2023 | 517.50p | 525.00p | 517.50p | 525.00p | 3490 |
28/03/2023 | 532.50p | 533.00p | 512.00p | 517.50p | 52456 |
27/03/2023 | 535.00p | 539.05p | 525.60p | 532.50p | 16298 |
24/03/2023 | 540.00p | 543.29p | 531.00p | 535.00p | 2480 |
23/03/2023 | 540.00p | 544.00p | 537.00p | 540.00p | 9548 |
22/03/2023 | 552.50p | 555.00p | 532.00p | 540.00p | 17942 |
21/03/2023 | 567.50p | 570.00p | 546.80p | 552.50p | 13105 |
20/03/2023 | 570.00p | 577.45p | 560.30p | 565.00p | 10405 |
17/03/2023 | 570.00p | 580.00p | 570.00p | 570.00p | 19425 |
16/03/2023 | 570.00p | 577.95p | 570.00p | 570.00p | 3191 |
15/03/2023 | 570.00p | 579.80p | 560.00p | 570.00p | 35864 |
14/03/2023 | 570.00p | 579.80p | 568.55p | 570.00p | 2545 |
13/03/2023 | 575.00p | 585.00p | 567.55p | 570.00p | 8896 |
10/03/2023 | 585.00p | 588.00p | 568.00p | 575.00p | 7887 |
09/03/2023 | 580.00p | 592.55p | 577.85p | 587.50p | 3501 |
08/03/2023 | 575.00p | 584.60p | 575.00p | 580.00p | 6044 |
07/03/2023 | 577.50p | 582.00p | 565.55p | 575.00p | 9776 |
06/03/2023 | 565.00p | 590.00p | 565.00p | 577.50p | 26428 |
03/03/2023 | 572.50p | 572.50p | 563.20p | 565.00p | 9831 |
02/03/2023 | 570.00p | 573.00p | 567.00p | 572.50p | 14769 |
01/03/2023 | 572.50p | 583.00p | 567.55p | 570.00p | 20399 |
28/02/2023 | 587.50p | 588.55p | 568.00p | 577.50p | 17746 |
27/02/2023 | 567.50p | 596.00p | 567.50p | 587.50p | 106564 |
24/02/2023 | 565.00p | 574.00p | 551.20p | 567.50p | 42615 |
23/02/2023 | 565.00p | 567.00p | 550.00p | 562.50p | 18524 |
22/02/2023 | 542.50p | 565.00p | 542.50p | 565.00p | 23896 |
21/02/2023 | 587.50p | 590.40p | 543.55p | 545.00p | 34147 |
20/02/2023 | 580.00p | 595.00p | 577.30p | 587.50p | 52242 |
17/02/2023 | 567.50p | 595.00p | 566.00p | 580.00p | 71316 |
16/02/2023 | 550.00p | 553.50p | 547.10p | 550.00p | 8576 |
15/02/2023 | 540.00p | 553.00p | 538.55p | 550.00p | 18743 |
14/02/2023 | 545.00p | 545.00p | 530.55p | 537.50p | 44317 |
13/02/2023 | 520.00p | 554.00p | 520.00p | 545.00p | 83130 |
10/02/2023 | 490.00p | 528.00p | 490.00p | 520.00p | 259652 |
09/02/2023 | 490.00p | 490.00p | 483.20p | 490.00p | 6068 |
08/02/2023 | 490.00p | 490.00p | 485.00p | 490.00p | 4499 |
07/02/2023 | 490.00p | 490.00p | 489.44p | 490.00p | 146 |
06/02/2023 | 490.00p | 490.74p | 485.00p | 490.00p | 10052 |
03/02/2023 | 490.00p | 500.00p | 484.00p | 490.00p | 8260 |
02/02/2023 | 490.00p | 490.00p | 489.60p | 490.00p | 2256 |
01/02/2023 | 490.00p | 490.10p | 482.60p | 490.00p | 1503 |
31/01/2023 | 490.00p | 492.84p | 481.55p | 490.00p | 66123 |
30/01/2023 | 480.00p | 493.00p | 479.60p | 490.00p | 11021 |
27/01/2023 | 480.00p | 480.00p | 474.20p | 480.00p | 4653 |
26/01/2023 | 480.00p | 481.20p | 472.66p | 480.00p | 1987 |
25/01/2023 | 480.00p | 482.00p | 480.00p | 480.00p | 206 |
24/01/2023 | 480.00p | 482.00p | 472.33p | 480.00p | 1115 |
23/01/2023 | 485.00p | 485.00p | 470.00p | 480.00p | 8958 |
20/01/2023 | 490.00p | 490.00p | 480.00p | 485.00p | 8595 |
19/01/2023 | 490.00p | 490.00p | 480.20p | 490.00p | 1240 |
18/01/2023 | 490.00p | 490.00p | 480.20p | 490.00p | 7396 |
17/01/2023 | 490.00p | 492.00p | 483.10p | 490.00p | 9001 |
16/01/2023 | 493.00p | 493.00p | 483.00p | 490.00p | 9405 |
13/01/2023 | 492.00p | 493.00p | 484.96p | 493.00p | 11002 |
12/01/2023 | 490.00p | 492.00p | 486.00p | 492.00p | 35331 |
11/01/2023 | 490.00p | 491.90p | 485.00p | 490.00p | 5834 |
10/01/2023 | 490.00p | 491.90p | 482.00p | 490.00p | 3921 |
09/01/2023 | 490.00p | 492.00p | 490.00p | 490.00p | 11506 |
06/01/2023 | 490.00p | 492.00p | 482.55p | 490.00p | 6420 |
05/01/2023 | 490.00p | 490.00p | 482.10p | 490.00p | 15719 |
04/01/2023 | 490.00p | 495.00p | 482.00p | 490.00p | 4691 |
03/01/2023 | 490.00p | 494.00p | 490.00p | 490.00p | 7177 |
30/12/2022 | 490.00p | 490.12p | 480.80p | 490.00p | 1518 |
29/12/2022 | 490.00p | 490.22p | 480.20p | 490.00p | 4989 |
28/12/2022 | 490.00p | 490.85p | 481.00p | 490.00p | 5860 |
23/12/2022 | 490.00p | 490.00p | 481.20p | 490.00p | 941 |
22/12/2022 | 490.00p | 491.00p | 483.55p | 490.00p | 4437 |
21/12/2022 | 490.00p | 500.00p | 484.00p | 490.00p | 21240 |
20/12/2022 | 492.00p | 492.00p | 487.20p | 490.00p | 6609 |
19/12/2022 | 490.00p | 491.90p | 480.00p | 480.00p | 4077 |
16/12/2022 | 490.00p | 493.00p | 483.00p | 490.00p | 3225 |
15/12/2022 | 490.00p | 495.00p | 484.00p | 490.00p | 6081 |
14/12/2022 | 490.00p | 495.00p | 484.00p | 490.00p | 9179 |
13/12/2022 | 490.00p | 496.00p | 490.00p | 490.00p | 12397 |
12/12/2022 | 492.00p | 496.00p | 490.50p | 492.00p | 4968 |
09/12/2022 | 492.00p | 496.00p | 487.20p | 492.00p | 14683 |
08/12/2022 | 495.00p | 506.44p | 491.00p | 492.00p | 16940 |
07/12/2022 | 497.00p | 508.70p | 491.00p | 495.00p | 12918 |
06/12/2022 | 495.00p | 510.00p | 488.00p | 497.00p | 11399 |
05/12/2022 | 495.00p | 504.00p | 492.00p | 495.00p | 11510 |
02/12/2022 | 495.00p | 507.00p | 495.00p | 495.00p | 5828 |
01/12/2022 | 495.00p | 510.00p | 495.00p | 495.00p | 15020 |
30/11/2022 | 495.00p | 505.00p | 492.56p | 500.00p | 13945 |
29/11/2022 | 470.00p | 505.00p | 468.56p | 495.00p | 49290 |
28/11/2022 | 470.00p | 477.00p | 461.20p | 470.00p | 13008 |
25/11/2022 | 468.00p | 475.00p | 460.37p | 470.00p | 172027 |
24/11/2022 | 467.00p | 470.00p | 459.20p | 468.00p | 15164 |
23/11/2022 | 445.00p | 478.00p | 445.00p | 470.00p | 49254 |
22/11/2022 | 430.00p | 458.00p | 421.00p | 436.00p | 98651 |
21/11/2022 | 415.00p | 418.00p | 406.00p | 410.00p | 14987 |
18/11/2022 | 415.00p | 416.50p | 404.56p | 415.00p | 8769 |
17/11/2022 | 415.00p | 416.50p | 404.24p | 415.00p | 6797 |
16/11/2022 | 415.00p | 415.00p | 413.50p | 415.00p | 187 |
15/11/2022 | 415.00p | 415.00p | 400.00p | 415.00p | 17155 |
14/11/2022 | 415.00p | 418.00p | 406.44p | 415.00p | 20884 |
11/11/2022 | 415.00p | 417.00p | 405.00p | 415.00p | 25720 |
10/11/2022 | 415.00p | 417.00p | 406.00p | 415.00p | 4269 |
09/11/2022 | 410.00p | 420.00p | 405.00p | 415.00p | 25191 |
08/11/2022 | 420.00p | 420.00p | 410.00p | 410.00p | 7850 |
07/11/2022 | 420.00p | 420.00p | 413.60p | 420.00p | 1859 |
04/11/2022 | 400.00p | 428.61p | 400.00p | 420.00p | 165223 |
03/11/2022 | 400.00p | 410.00p | 381.00p | 400.00p | 5806 |
02/11/2022 | 400.00p | 402.35p | 400.00p | 400.00p | 0 |
01/11/2022 | 405.00p | 410.00p | 380.80p | 400.00p | 6827 |
31/10/2022 | 405.00p | 410.70p | 392.00p | 405.00p | 12895 |
28/10/2022 | 405.00p | 410.00p | 405.00p | 405.00p | 3079 |
27/10/2022 | 405.00p | 410.00p | 405.00p | 405.00p | 3578 |
26/10/2022 | 405.00p | 410.00p | 391.00p | 405.00p | 11827 |
25/10/2022 | 405.00p | 410.00p | 390.60p | 405.00p | 6352 |
24/10/2022 | 410.00p | 410.00p | 389.29p | 405.00p | 18195 |
21/10/2022 | 410.00p | 415.00p | 410.00p | 410.00p | 3079 |
20/10/2022 | 410.00p | 415.00p | 409.00p | 410.00p | 3690 |
19/10/2022 | 410.00p | 415.00p | 397.00p | 410.00p | 3945 |
18/10/2022 | 415.00p | 415.00p | 400.60p | 410.00p | 5796 |
17/10/2022 | 420.00p | 420.00p | 400.60p | 415.00p | 2282 |
14/10/2022 | 420.00p | 423.00p | 413.00p | 420.00p | 2323 |
13/10/2022 | 420.00p | 420.00p | 411.00p | 420.00p | 3087 |
12/10/2022 | 420.00p | 420.00p | 415.00p | 416.00p | 15642 |
11/10/2022 | 420.00p | 426.00p | 420.00p | 420.00p | 32 |
10/10/2022 | 415.00p | 428.00p | 410.44p | 420.00p | 25351 |
07/10/2022 | 415.00p | 416.00p | 412.00p | 415.00p | 2626 |
06/10/2022 | 400.00p | 416.00p | 395.15p | 415.00p | 19204 |
05/10/2022 | 400.00p | 410.00p | 393.55p | 400.00p | 5209 |
04/10/2022 | 397.00p | 410.00p | 393.00p | 400.00p | 17626 |
*Close Price adjusted for both dividends and splits