Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
19/07/2023 | 152.50p | 165.00p | 136.75p | 152.50p | 7063 |
18/07/2023 | 152.50p | 165.00p | 145.00p | 152.50p | 3375 |
17/07/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
14/07/2023 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
13/07/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
12/07/2023 | 150.00p | 164.00p | 150.00p | 152.50p | 6392 |
11/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
10/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
07/07/2023 | 150.00p | 164.00p | 142.00p | 150.00p | 188 |
06/07/2023 | 150.00p | 150.00p | 142.00p | 150.00p | 618 |
05/07/2023 | 150.00p | 164.00p | 150.00p | 150.00p | 285 |
04/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
03/07/2023 | 150.00p | 150.00p | 146.00p | 150.00p | 2325 |
30/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
29/06/2023 | 150.00p | 150.00p | 146.00p | 150.00p | 156 |
28/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
27/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
26/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
23/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
22/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
21/06/2023 | 150.00p | 165.00p | 146.00p | 150.00p | 746 |
20/06/2023 | 150.00p | 155.67p | 150.00p | 150.00p | 581 |
19/06/2023 | 150.00p | 155.67p | 150.00p | 150.00p | 1494 |
16/06/2023 | 150.00p | 165.00p | 150.00p | 150.00p | 2904 |
15/06/2023 | 160.00p | 160.00p | 150.00p | 150.00p | 3000 |
14/06/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
13/06/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
12/06/2023 | 160.00p | 170.00p | 160.00p | 160.00p | 88 |
09/06/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
08/06/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
07/06/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
06/06/2023 | 160.00p | 160.00p | 155.50p | 160.00p | 1342 |
05/06/2023 | 160.00p | 170.00p | 160.00p | 160.00p | 275 |
02/06/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
01/06/2023 | 160.00p | 160.00p | 155.15p | 160.00p | 445 |
31/05/2023 | 160.00p | 170.00p | 160.00p | 160.00p | 58 |
30/05/2023 | 160.00p | 169.60p | 160.00p | 160.00p | 445 |
26/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
25/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
24/05/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 3437 |
23/05/2023 | 170.00p | 170.00p | 160.00p | 160.00p | 0 |
22/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
19/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
18/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
17/05/2023 | 160.00p | 169.90p | 155.00p | 160.00p | 637 |
16/05/2023 | 150.00p | 170.00p | 150.00p | 160.00p | 294 |
15/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
12/05/2023 | 150.00p | 150.00p | 149.50p | 150.00p | 3235 |
11/05/2023 | 150.00p | 170.00p | 150.00p | 150.00p | 3235 |
10/05/2023 | 150.00p | 170.00p | 149.10p | 150.00p | 12222 |
09/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
05/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
04/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
03/05/2023 | 155.00p | 179.50p | 150.00p | 150.00p | 5848 |
02/05/2023 | 155.00p | 163.33p | 155.00p | 155.00p | 0 |
28/04/2023 | 160.00p | 180.00p | 155.00p | 155.00p | 2437 |
27/04/2023 | 165.00p | 187.90p | 160.00p | 160.00p | 1954 |
26/04/2023 | 165.00p | 173.33p | 165.00p | 165.00p | 0 |
25/04/2023 | 165.00p | 173.33p | 165.00p | 165.00p | 0 |
24/04/2023 | 165.00p | 173.33p | 165.00p | 165.00p | 0 |
21/04/2023 | 165.00p | 168.55p | 165.00p | 165.00p | 1329 |
20/04/2023 | 165.00p | 173.33p | 165.00p | 165.00p | 0 |
19/04/2023 | 165.00p | 188.00p | 165.00p | 165.00p | 245 |
18/04/2023 | 165.00p | 173.33p | 165.00p | 165.00p | 0 |
17/04/2023 | 165.00p | 187.50p | 165.00p | 165.00p | 6374 |
14/04/2023 | 165.00p | 173.33p | 165.00p | 165.00p | 0 |
13/04/2023 | 167.50p | 187.75p | 165.00p | 165.00p | 19436 |
12/04/2023 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
11/04/2023 | 162.50p | 182.00p | 150.10p | 167.50p | 5438 |
06/04/2023 | 162.50p | 162.50p | 148.55p | 162.50p | 3246 |
05/04/2023 | 162.50p | 176.50p | 162.50p | 162.50p | 166 |
04/04/2023 | 162.50p | 176.50p | 162.50p | 162.50p | 1699 |
03/04/2023 | 162.50p | 162.50p | 148.55p | 162.50p | 41 |
31/03/2023 | 162.50p | 162.50p | 150.00p | 162.50p | 16080 |
30/03/2023 | 147.50p | 165.00p | 147.50p | 162.50p | 3025 |
29/03/2023 | 142.50p | 147.50p | 142.50p | 147.50p | 0 |
28/03/2023 | 142.50p | 142.50p | 132.80p | 142.50p | 1885 |
27/03/2023 | 142.50p | 158.00p | 132.80p | 142.50p | 4428 |
24/03/2023 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
23/03/2023 | 150.00p | 158.25p | 132.10p | 142.50p | 6262 |
22/03/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
21/03/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
20/03/2023 | 142.50p | 160.00p | 135.00p | 150.00p | 30083 |
17/03/2023 | 142.50p | 155.00p | 128.00p | 142.50p | 1290 |
16/03/2023 | 142.50p | 149.75p | 142.50p | 142.50p | 10009 |
15/03/2023 | 140.00p | 149.80p | 125.05p | 142.50p | 373 |
14/03/2023 | 140.00p | 140.00p | 133.33p | 140.00p | 0 |
13/03/2023 | 140.00p | 149.90p | 123.55p | 140.00p | 66 |
10/03/2023 | 140.00p | 140.00p | 133.33p | 140.00p | 0 |
09/03/2023 | 140.00p | 140.00p | 133.33p | 140.00p | 0 |
08/03/2023 | 140.00p | 140.00p | 133.33p | 140.00p | 0 |
07/03/2023 | 132.50p | 144.75p | 132.50p | 140.00p | 3484 |
06/03/2023 | 130.00p | 144.00p | 130.00p | 132.50p | 1033 |
03/03/2023 | 130.00p | 138.00p | 113.50p | 130.00p | 214 |
02/03/2023 | 135.00p | 135.00p | 116.50p | 130.00p | 8928 |
01/03/2023 | 135.00p | 135.00p | 116.50p | 135.00p | 350 |
28/02/2023 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
27/02/2023 | 135.00p | 135.00p | 116.50p | 135.00p | 1497 |
24/02/2023 | 140.00p | 145.00p | 123.33p | 135.00p | 0 |
23/02/2023 | 135.00p | 146.90p | 135.00p | 140.00p | 6807 |
22/02/2023 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
21/02/2023 | 130.00p | 137.00p | 130.00p | 135.00p | 7290 |
20/02/2023 | 130.00p | 136.90p | 130.00p | 130.00p | 1497 |
17/02/2023 | 125.00p | 136.90p | 125.00p | 130.00p | 7297 |
16/02/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
15/02/2023 | 125.00p | 136.90p | 125.00p | 125.00p | 337 |
14/02/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
13/02/2023 | 125.00p | 125.00p | 116.55p | 125.00p | 3438 |
10/02/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
09/02/2023 | 125.00p | 137.00p | 125.00p | 125.00p | 65 |
08/02/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
07/02/2023 | 125.00p | 125.00p | 116.55p | 125.00p | 122 |
06/02/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
03/02/2023 | 125.00p | 137.45p | 125.00p | 125.00p | 169 |
02/02/2023 | 125.00p | 125.00p | 116.55p | 125.00p | 69 |
01/02/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
31/01/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
30/01/2023 | 120.00p | 139.00p | 116.10p | 125.00p | 16903 |
27/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
26/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
25/01/2023 | 120.00p | 139.00p | 120.00p | 120.00p | 3597 |
24/01/2023 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
23/01/2023 | 135.00p | 135.00p | 120.00p | 120.00p | 7500 |
20/01/2023 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
19/01/2023 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
18/01/2023 | 145.00p | 156.00p | 131.00p | 135.00p | 8175 |
17/01/2023 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
16/01/2023 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
13/01/2023 | 145.00p | 156.50p | 134.00p | 145.00p | 14785 |
12/01/2023 | 145.00p | 159.45p | 132.40p | 145.00p | 11145 |
11/01/2023 | 145.00p | 159.45p | 145.00p | 145.00p | 1248 |
10/01/2023 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
09/01/2023 | 145.00p | 159.90p | 123.00p | 145.00p | 1474 |
06/01/2023 | 145.00p | 145.00p | 125.60p | 145.00p | 12449 |
05/01/2023 | 145.00p | 159.99p | 145.00p | 145.00p | 145 |
04/01/2023 | 145.00p | 159.99p | 125.60p | 145.00p | 13305 |
03/01/2023 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
30/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
29/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
28/12/2022 | 145.00p | 159.99p | 125.55p | 145.00p | 358 |
23/12/2022 | 145.00p | 145.00p | 130.10p | 145.00p | 10000 |
22/12/2022 | 145.00p | 145.00p | 137.50p | 145.00p | 2472 |
21/12/2022 | 145.00p | 159.99p | 145.00p | 145.00p | 6532 |
20/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
19/12/2022 | 145.00p | 160.00p | 145.00p | 145.00p | 447 |
16/12/2022 | 145.00p | 158.00p | 145.00p | 145.00p | 1265 |
15/12/2022 | 145.00p | 145.00p | 137.50p | 145.00p | 7000 |
14/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
13/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
12/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
09/12/2022 | 145.00p | 169.90p | 145.00p | 145.00p | 70 |
08/12/2022 | 150.00p | 150.00p | 136.67p | 145.00p | 0 |
07/12/2022 | 145.00p | 156.67p | 145.00p | 150.00p | 0 |
06/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
05/12/2022 | 135.00p | 160.00p | 135.00p | 145.00p | 4828 |
02/12/2022 | 135.00p | 158.00p | 135.00p | 135.00p | 1265 |
01/12/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
30/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
29/11/2022 | 135.00p | 143.00p | 135.00p | 135.00p | 7066 |
28/11/2022 | 135.00p | 143.00p | 135.00p | 135.00p | 202 |
25/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
24/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
22/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
21/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
18/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
17/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
16/11/2022 | 135.00p | 142.90p | 135.00p | 135.00p | 10524 |
15/11/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
14/11/2022 | 130.00p | 144.00p | 112.60p | 135.00p | 26417 |
11/11/2022 | 130.00p | 130.00p | 112.60p | 130.00p | 54 |
10/11/2022 | 145.00p | 145.00p | 112.60p | 130.00p | 5519 |
09/11/2022 | 150.00p | 150.00p | 131.56p | 145.00p | 15774 |
08/11/2022 | 150.00p | 150.00p | 143.33p | 150.00p | 0 |
07/11/2022 | 150.00p | 150.00p | 143.33p | 150.00p | 0 |
04/11/2022 | 150.00p | 150.00p | 143.33p | 150.00p | 0 |
03/11/2022 | 150.00p | 150.00p | 143.33p | 150.00p | 0 |
02/11/2022 | 150.00p | 150.00p | 138.00p | 150.00p | 2487 |
01/11/2022 | 160.00p | 160.00p | 140.05p | 150.00p | 121 |
31/10/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
28/10/2022 | 160.00p | 160.00p | 148.00p | 160.00p | 77 |
27/10/2022 | 160.00p | 170.00p | 148.00p | 160.00p | 2020 |
26/10/2022 | 155.00p | 160.00p | 155.00p | 160.00p | 6244 |
25/10/2022 | 155.00p | 158.33p | 155.00p | 155.00p | 4730 |
24/10/2022 | 152.50p | 155.00p | 135.00p | 155.00p | 6866 |
21/10/2022 | 152.50p | 155.00p | 135.00p | 152.50p | 4127 |
20/10/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
19/10/2022 | 152.50p | 155.00p | 152.50p | 152.50p | 233 |
18/10/2022 | 152.50p | 152.50p | 135.00p | 152.50p | 1230 |
17/10/2022 | 152.50p | 152.50p | 135.05p | 152.50p | 147 |
14/10/2022 | 152.50p | 159.90p | 152.50p | 152.50p | 262 |
13/10/2022 | 152.50p | 152.50p | 135.00p | 152.50p | 3547 |
12/10/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
11/10/2022 | 155.00p | 169.00p | 135.05p | 152.50p | 8147 |
10/10/2022 | 152.50p | 162.00p | 152.50p | 155.00p | 74 |
07/10/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
06/10/2022 | 152.50p | 162.00p | 152.50p | 152.50p | 7400 |
05/10/2022 | 147.50p | 162.00p | 147.50p | 152.50p | 2618 |
04/10/2022 | 152.50p | 152.50p | 147.50p | 147.50p | 0 |
*Close Price adjusted for both dividends and splits