Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 420.00p | 395.00p | 395.00p | 395.00p | 0 |
20/07/2023 | 420.00p | 395.00p | 395.00p | 395.00p | 0 |
19/07/2023 | 420.00p | 420.00p | 391.97p | 395.00p | 550 |
18/07/2023 | 420.00p | 395.00p | 395.00p | 395.00p | 0 |
17/07/2023 | 420.00p | 420.00p | 395.00p | 395.00p | 61 |
14/07/2023 | 420.00p | 420.00p | 393.00p | 420.00p | 1891 |
13/07/2023 | 382.00p | 395.00p | 389.36p | 395.00p | 1761 |
12/07/2023 | 382.00p | 395.00p | 388.34p | 395.00p | 32 |
11/07/2023 | 382.00p | 420.00p | 389.10p | 395.00p | 1111 |
10/07/2023 | 382.00p | 395.00p | 378.02p | 395.00p | 577 |
07/07/2023 | 382.00p | 382.00p | 381.00p | 381.00p | 496 |
06/07/2023 | 408.00p | 420.00p | 380.00p | 390.00p | 6073 |
05/07/2023 | 408.00p | 402.00p | 385.92p | 402.00p | 45973 |
04/07/2023 | 408.00p | 402.00p | 402.00p | 402.00p | 0 |
03/07/2023 | 408.00p | 402.00p | 402.00p | 402.00p | 0 |
30/06/2023 | 408.00p | 404.00p | 402.00p | 402.00p | 0 |
29/06/2023 | 408.00p | 404.00p | 402.00p | 404.00p | 0 |
28/06/2023 | 408.00p | 402.00p | 402.00p | 402.00p | 0 |
27/06/2023 | 408.00p | 402.00p | 402.00p | 402.00p | 0 |
26/06/2023 | 408.00p | 424.00p | 390.21p | 402.00p | 2833 |
23/06/2023 | 408.00p | 402.00p | 395.04p | 402.00p | 50 |
22/06/2023 | 408.00p | 403.00p | 402.00p | 402.00p | 14673 |
21/06/2023 | 408.00p | 416.00p | 408.00p | 416.00p | 858 |
20/06/2023 | 408.00p | 410.00p | 408.00p | 409.00p | 192 |
19/06/2023 | 402.00p | 388.00p | 388.00p | 388.00p | 0 |
16/06/2023 | 402.00p | 410.00p | 388.00p | 388.00p | 7578 |
15/06/2023 | 402.00p | 409.56p | 388.00p | 388.00p | 462 |
14/06/2023 | 402.00p | 388.00p | 381.00p | 388.00p | 0 |
13/06/2023 | 402.00p | 381.00p | 381.00p | 381.00p | 0 |
12/06/2023 | 402.00p | 381.00p | 381.00p | 381.00p | 0 |
09/06/2023 | 402.00p | 381.00p | 381.00p | 381.00p | 0 |
08/06/2023 | 402.00p | 381.00p | 381.00p | 381.00p | 0 |
07/06/2023 | 402.00p | 402.00p | 381.00p | 381.00p | 4 |
06/06/2023 | 370.00p | 385.00p | 369.00p | 369.00p | 0 |
05/06/2023 | 370.00p | 385.00p | 385.00p | 385.00p | 0 |
02/06/2023 | 370.00p | 385.00p | 368.63p | 385.00p | 5000 |
01/06/2023 | 370.00p | 385.00p | 385.00p | 385.00p | 0 |
31/05/2023 | 370.00p | 385.00p | 370.00p | 385.00p | 3000 |
30/05/2023 | 370.00p | 387.00p | 370.00p | 387.00p | 71 |
26/05/2023 | 368.00p | 372.00p | 364.00p | 372.00p | 2310 |
25/05/2023 | 370.00p | 389.00p | 370.00p | 389.00p | 1500 |
24/05/2023 | 420.00p | 420.00p | 395.00p | 395.00p | 6 |
23/05/2023 | 396.00p | 395.00p | 395.00p | 395.00p | 0 |
22/05/2023 | 396.00p | 395.00p | 385.00p | 395.00p | 0 |
19/05/2023 | 396.00p | 385.00p | 379.67p | 385.00p | 200 |
18/05/2023 | 396.00p | 395.00p | 370.50p | 395.00p | 2500 |
17/05/2023 | 396.00p | 395.00p | 375.00p | 395.00p | 966 |
16/05/2023 | 396.00p | 395.00p | 395.00p | 395.00p | 0 |
15/05/2023 | 396.00p | 395.00p | 380.42p | 395.00p | 838 |
12/05/2023 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
11/05/2023 | 396.00p | 401.00p | 380.42p | 401.00p | 22 |
10/05/2023 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
09/05/2023 | 396.00p | 401.00p | 380.42p | 401.00p | 57 |
05/05/2023 | 396.00p | 401.00p | 401.00p | 401.00p | 0 |
04/05/2023 | 396.00p | 407.00p | 401.00p | 401.00p | 0 |
03/05/2023 | 396.00p | 407.00p | 401.00p | 407.00p | 0 |
02/05/2023 | 396.00p | 401.00p | 396.00p | 401.00p | 30 |
28/04/2023 | 400.00p | 401.00p | 400.00p | 401.00p | 530 |
27/04/2023 | 406.00p | 406.00p | 396.93p | 401.00p | 2519 |
26/04/2023 | 388.00p | 389.50p | 374.00p | 374.00p | 10500 |
25/04/2023 | 388.00p | 374.00p | 374.00p | 374.00p | 0 |
24/04/2023 | 388.00p | 374.00p | 374.00p | 374.00p | 0 |
21/04/2023 | 388.00p | 388.00p | 374.00p | 374.00p | 122 |
20/04/2023 | 376.00p | 374.00p | 374.00p | 374.00p | 0 |
19/04/2023 | 376.00p | 374.00p | 374.00p | 374.00p | 0 |
18/04/2023 | 376.00p | 380.00p | 350.34p | 374.00p | 3381 |
17/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
14/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
13/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
12/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
11/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
06/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
05/04/2023 | 398.50p | 374.00p | 374.00p | 374.00p | 0 |
04/04/2023 | 398.50p | 378.06p | 374.00p | 374.00p | 1241 |
03/04/2023 | 398.50p | 374.00p | 372.25p | 374.00p | 408 |
31/03/2023 | 398.50p | 398.50p | 365.00p | 374.25p | 822 |
30/03/2023 | 385.00p | 391.00p | 374.25p | 374.25p | 764 |
29/03/2023 | 370.00p | 374.25p | 374.25p | 374.25p | 0 |
28/03/2023 | 370.00p | 374.25p | 367.04p | 374.25p | 12 |
27/03/2023 | 370.00p | 374.25p | 370.00p | 374.25p | 1000 |
24/03/2023 | 369.50p | 374.25p | 372.27p | 374.25p | 70 |
23/03/2023 | 369.50p | 374.25p | 374.25p | 374.25p | 0 |
22/03/2023 | 369.50p | 374.25p | 374.25p | 374.25p | 0 |
21/03/2023 | 369.50p | 374.25p | 374.25p | 374.25p | 0 |
20/03/2023 | 369.50p | 374.25p | 374.25p | 374.25p | 0 |
17/03/2023 | 369.50p | 374.25p | 365.00p | 374.25p | 1095 |
16/03/2023 | 369.50p | 374.25p | 374.25p | 374.25p | 0 |
15/03/2023 | 369.50p | 374.25p | 365.76p | 374.25p | 1000 |
14/03/2023 | 369.50p | 398.50p | 369.50p | 374.25p | 1390 |
13/03/2023 | 390.00p | 376.50p | 365.00p | 374.25p | 211 |
10/03/2023 | 390.00p | 374.25p | 374.25p | 374.25p | 0 |
09/03/2023 | 390.00p | 385.04p | 365.00p | 374.25p | 1084 |
08/03/2023 | 390.00p | 393.00p | 374.25p | 374.25p | 1002 |
07/03/2023 | 376.50p | 390.00p | 376.50p | 388.00p | 15072 |
06/03/2023 | 380.00p | 384.00p | 336.00p | 360.50p | 5678 |
03/03/2023 | 375.00p | 380.00p | 358.00p | 358.00p | 284 |
02/03/2023 | 375.00p | 384.86p | 336.00p | 358.00p | 3021 |
01/03/2023 | 367.00p | 384.36p | 360.50p | 360.50p | 7285 |
28/02/2023 | 367.00p | 385.00p | 336.49p | 360.50p | 2848 |
27/02/2023 | 358.00p | 360.50p | 356.39p | 360.50p | 1146 |
24/02/2023 | 358.00p | 351.75p | 351.75p | 351.75p | 0 |
23/02/2023 | 358.00p | 351.75p | 351.75p | 351.75p | 500 |
22/02/2023 | 358.00p | 368.23p | 351.75p | 351.75p | 3000 |
21/02/2023 | 358.00p | 359.39p | 351.75p | 351.75p | 5530 |
20/02/2023 | 358.00p | 360.34p | 351.75p | 351.75p | 496 |
17/02/2023 | 358.00p | 359.50p | 351.75p | 351.75p | 2972 |
16/02/2023 | 365.00p | 351.75p | 351.75p | 351.75p | 0 |
15/02/2023 | 365.00p | 365.00p | 351.75p | 351.75p | 200 |
14/02/2023 | 360.00p | 350.00p | 350.00p | 350.00p | 0 |
13/02/2023 | 360.00p | 350.00p | 347.00p | 350.00p | 14068 |
10/02/2023 | 360.00p | 353.00p | 350.00p | 350.00p | 0 |
09/02/2023 | 360.00p | 370.64p | 353.00p | 353.00p | 266 |
08/02/2023 | 360.00p | 353.00p | 353.00p | 353.00p | 0 |
07/02/2023 | 360.00p | 365.00p | 353.00p | 353.00p | 3789 |
06/02/2023 | 355.00p | 355.00p | 337.50p | 337.50p | 789 |
03/02/2023 | 337.00p | 355.00p | 337.00p | 347.50p | 1326 |
02/02/2023 | 353.50p | 353.50p | 345.00p | 345.00p | 3344 |
01/02/2023 | 336.00p | 345.89p | 345.00p | 345.00p | 289 |
31/01/2023 | 336.00p | 345.00p | 341.33p | 345.00p | 17506 |
30/01/2023 | 336.00p | 345.00p | 336.00p | 345.00p | 3175 |
27/01/2023 | 330.00p | 346.04p | 330.00p | 330.00p | 2 |
26/01/2023 | 330.00p | 345.75p | 335.00p | 345.75p | 0 |
25/01/2023 | 330.00p | 335.00p | 335.00p | 335.00p | 0 |
24/01/2023 | 330.00p | 344.65p | 335.00p | 335.00p | 496 |
23/01/2023 | 330.00p | 335.00p | 335.00p | 335.00p | 0 |
20/01/2023 | 330.00p | 341.12p | 335.00p | 335.00p | 288 |
19/01/2023 | 330.00p | 335.00p | 335.00p | 335.00p | 0 |
18/01/2023 | 330.00p | 335.00p | 335.00p | 335.00p | 0 |
17/01/2023 | 330.00p | 335.00p | 335.00p | 335.00p | 0 |
16/01/2023 | 330.00p | 335.00p | 335.00p | 335.00p | 0 |
13/01/2023 | 330.00p | 335.00p | 315.40p | 335.00p | 24 |
12/01/2023 | 330.00p | 354.60p | 330.00p | 335.00p | 110210 |
11/01/2023 | 323.50p | 330.00p | 313.25p | 313.25p | 1909 |
10/01/2023 | 323.50p | 323.50p | 301.75p | 301.75p | 1224 |
09/01/2023 | 280.00p | 323.07p | 280.00p | 301.75p | 2211 |
06/01/2023 | 308.00p | 315.34p | 301.75p | 301.75p | 1038 |
05/01/2023 | 308.00p | 313.97p | 301.55p | 301.75p | 6752 |
04/01/2023 | 296.00p | 296.00p | 295.00p | 295.00p | 3290 |
03/01/2023 | 286.50p | 298.00p | 295.00p | 295.00p | 826 |
30/12/2022 | 286.50p | 295.00p | 289.73p | 295.00p | 69 |
29/12/2022 | 286.50p | 295.00p | 287.50p | 295.00p | 1006 |
28/12/2022 | 286.50p | 285.00p | 282.00p | 285.00p | 1953 |
23/12/2022 | 286.50p | 300.00p | 285.00p | 285.00p | 25 |
22/12/2022 | 286.50p | 286.50p | 285.00p | 285.00p | 922 |
21/12/2022 | 282.50p | 285.00p | 285.00p | 285.00p | 0 |
20/12/2022 | 282.50p | 285.00p | 285.00p | 285.00p | 0 |
19/12/2022 | 282.50p | 285.00p | 271.25p | 285.00p | 0 |
16/12/2022 | 282.50p | 271.25p | 270.05p | 271.25p | 253 |
15/12/2022 | 282.50p | 282.50p | 274.67p | 277.25p | 1318 |
14/12/2022 | 280.00p | 300.00p | 275.00p | 275.75p | 20893 |
13/12/2022 | 291.00p | 275.00p | 271.25p | 271.25p | 0 |
12/12/2022 | 291.00p | 275.62p | 275.00p | 275.00p | 1000 |
09/12/2022 | 291.00p | 292.75p | 286.25p | 286.25p | 0 |
08/12/2022 | 291.00p | 294.00p | 292.75p | 292.75p | 2 |
07/12/2022 | 291.00p | 290.50p | 284.00p | 290.50p | 0 |
06/12/2022 | 291.00p | 285.42p | 284.00p | 284.00p | 1000 |
05/12/2022 | 291.00p | 287.50p | 275.00p | 287.50p | 0 |
02/12/2022 | 291.00p | 275.00p | 275.00p | 275.00p | 0 |
01/12/2022 | 291.00p | 297.13p | 275.00p | 275.00p | 1044 |
30/11/2022 | 291.00p | 298.00p | 295.72p | 298.00p | 4000 |
29/11/2022 | 291.00p | 297.00p | 290.00p | 297.00p | 0 |
28/11/2022 | 291.00p | 290.75p | 290.00p | 290.00p | 0 |
25/11/2022 | 291.00p | 296.00p | 290.75p | 290.75p | 0 |
24/11/2022 | 291.00p | 299.60p | 260.00p | 296.00p | 5219 |
23/11/2022 | 278.00p | 283.75p | 283.50p | 283.75p | 0 |
22/11/2022 | 278.00p | 283.50p | 279.75p | 283.50p | 0 |
21/11/2022 | 278.00p | 282.94p | 279.75p | 279.75p | 300 |
18/11/2022 | 278.00p | 280.00p | 279.00p | 279.00p | 0 |
17/11/2022 | 278.00p | 280.00p | 274.44p | 280.00p | 2982 |
16/11/2022 | 285.50p | 280.08p | 280.00p | 280.00p | 8002 |
15/11/2022 | 285.50p | 285.50p | 280.00p | 280.00p | 1025 |
14/11/2022 | 290.00p | 281.46p | 280.00p | 280.00p | 733 |
11/11/2022 | 290.00p | 297.50p | 280.00p | 280.00p | 5996 |
10/11/2022 | 280.50p | 285.81p | 271.50p | 271.50p | 8000 |
09/11/2022 | 280.50p | 269.75p | 266.75p | 266.75p | 0 |
08/11/2022 | 280.50p | 269.75p | 267.50p | 269.75p | 0 |
07/11/2022 | 280.50p | 269.50p | 267.50p | 267.50p | 0 |
04/11/2022 | 280.50p | 285.51p | 269.50p | 269.50p | 1048 |
03/11/2022 | 272.00p | 269.00p | 268.25p | 269.00p | 0 |
02/11/2022 | 272.00p | 268.25p | 267.50p | 268.25p | 0 |
01/11/2022 | 272.00p | 277.00p | 267.50p | 267.50p | 1 |
31/10/2022 | 272.00p | 273.75p | 267.25p | 267.25p | 21756 |
28/10/2022 | 272.00p | 274.50p | 267.50p | 268.25p | 9 |
27/10/2022 | 272.00p | 265.00p | 265.00p | 265.00p | 0 |
26/10/2022 | 272.00p | 265.25p | 265.00p | 265.00p | 0 |
25/10/2022 | 272.00p | 265.25p | 265.00p | 265.25p | 0 |
24/10/2022 | 272.00p | 267.91p | 261.65p | 265.00p | 1035 |
21/10/2022 | 272.00p | 272.50p | 265.70p | 272.50p | 2 |
20/10/2022 | 272.00p | 272.50p | 272.00p | 272.50p | 4 |
19/10/2022 | 269.00p | 269.00p | 262.50p | 265.00p | 4000 |
18/10/2022 | 265.00p | 265.00p | 265.00p | 265.00p | 1500 |
17/10/2022 | 265.00p | 265.00p | 252.50p | 252.50p | 500 |
14/10/2022 | 253.00p | 260.95p | 252.50p | 252.50p | 1011 |
13/10/2022 | 256.00p | 251.75p | 251.75p | 251.75p | 0 |
12/10/2022 | 256.00p | 256.00p | 249.55p | 251.75p | 1011 |
11/10/2022 | 250.50p | 265.00p | 265.00p | 265.00p | 0 |
10/10/2022 | 250.50p | 275.00p | 250.50p | 265.00p | 2750 |
07/10/2022 | 265.50p | 267.00p | 239.00p | 257.00p | 1514 |
06/10/2022 | 250.50p | 264.50p | 250.50p | 257.50p | 1314 |
05/10/2022 | 254.00p | 263.72p | 257.00p | 257.00p | 1000 |
*Close Price adjusted for both dividends and splits