Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 156.00p | 156.00p | 149.69p | 152.50p | 7316 |
18/07/2023 | 156.00p | 156.00p | 155.69p | 156.00p | 0 |
17/07/2023 | 156.00p | 156.00p | 155.69p | 156.00p | 0 |
14/07/2023 | 156.00p | 156.50p | 155.69p | 156.00p | 0 |
13/07/2023 | 156.00p | 156.50p | 156.00p | 156.00p | 0 |
12/07/2023 | 156.00p | 156.50p | 156.00p | 156.00p | 0 |
11/07/2023 | 156.00p | 156.50p | 155.69p | 156.00p | 0 |
10/07/2023 | 156.00p | 156.50p | 156.00p | 156.00p | 0 |
07/07/2023 | 156.00p | 160.00p | 152.00p | 156.00p | 12 |
06/07/2023 | 155.00p | 156.00p | 152.01p | 156.00p | 1065 |
05/07/2023 | 156.00p | 156.00p | 155.69p | 156.00p | 0 |
04/07/2023 | 156.00p | 156.00p | 155.69p | 156.00p | 0 |
03/07/2023 | 156.00p | 156.00p | 152.10p | 156.00p | 10310 |
30/06/2023 | 156.00p | 156.00p | 155.69p | 156.00p | 0 |
29/06/2023 | 156.00p | 156.00p | 155.69p | 156.00p | 0 |
28/06/2023 | 156.00p | 156.00p | 155.00p | 156.00p | 1500 |
27/06/2023 | 156.00p | 157.50p | 157.50p | 157.50p | 0 |
26/06/2023 | 156.00p | 157.50p | 156.00p | 157.50p | 0 |
23/06/2023 | 156.00p | 157.50p | 155.01p | 157.50p | 3000 |
22/06/2023 | 156.00p | 157.50p | 157.50p | 157.50p | 0 |
21/06/2023 | 156.00p | 160.00p | 156.00p | 157.50p | 6 |
20/06/2023 | 156.00p | 157.50p | 155.01p | 157.50p | 3000 |
19/06/2023 | 156.00p | 157.50p | 155.01p | 157.50p | 10865 |
16/06/2023 | 156.00p | 157.50p | 156.00p | 157.50p | 0 |
15/06/2023 | 156.00p | 157.50p | 155.01p | 157.50p | 1250 |
14/06/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
13/06/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 12317 |
12/06/2023 | 157.50p | 158.50p | 155.00p | 157.50p | 40301 |
09/06/2023 | 156.00p | 157.00p | 156.00p | 156.00p | 2000 |
08/06/2023 | 156.00p | 156.00p | 155.43p | 156.00p | 0 |
07/06/2023 | 156.00p | 158.00p | 156.00p | 156.00p | 80000 |
06/06/2023 | 156.00p | 156.00p | 155.43p | 156.00p | 0 |
05/06/2023 | 159.00p | 159.00p | 152.17p | 156.00p | 3636 |
02/06/2023 | 159.00p | 159.00p | 155.16p | 159.00p | 64 |
01/06/2023 | 159.00p | 159.00p | 155.00p | 159.00p | 6801 |
31/05/2023 | 159.00p | 159.00p | 158.43p | 159.00p | 0 |
30/05/2023 | 161.50p | 161.50p | 155.20p | 159.00p | 56000 |
26/05/2023 | 161.50p | 166.00p | 161.50p | 161.50p | 0 |
25/05/2023 | 161.50p | 166.00p | 159.00p | 166.00p | 6001 |
24/05/2023 | 161.50p | 162.67p | 161.50p | 161.50p | 0 |
23/05/2023 | 160.00p | 162.00p | 159.00p | 161.50p | 22517 |
22/05/2023 | 157.50p | 160.00p | 157.50p | 160.00p | 2000 |
19/05/2023 | 157.50p | 160.00p | 157.50p | 157.50p | 7000 |
18/05/2023 | 157.50p | 160.00p | 157.50p | 157.50p | 4000 |
17/05/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 3251 |
16/05/2023 | 157.50p | 157.50p | 157.14p | 157.50p | 0 |
15/05/2023 | 159.00p | 159.00p | 155.16p | 157.50p | 999 |
12/05/2023 | 159.00p | 159.00p | 158.00p | 158.50p | 0 |
11/05/2023 | 159.00p | 159.00p | 158.43p | 159.00p | 0 |
10/05/2023 | 159.00p | 159.00p | 150.00p | 159.00p | 10750 |
09/05/2023 | 160.00p | 160.00p | 156.85p | 159.00p | 0 |
05/05/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 2295 |
04/05/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
03/05/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
02/05/2023 | 165.00p | 165.00p | 160.00p | 165.00p | 1304 |
28/04/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
27/04/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
26/04/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
25/04/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 22611 |
24/04/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
21/04/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
20/04/2023 | 165.00p | 169.80p | 165.00p | 165.00p | 1 |
19/04/2023 | 165.00p | 166.67p | 165.00p | 165.00p | 0 |
18/04/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 11773 |
17/04/2023 | 165.00p | 169.80p | 165.00p | 165.00p | 7 |
14/04/2023 | 165.00p | 165.00p | 161.00p | 165.00p | 650048 |
13/04/2023 | 166.00p | 166.00p | 160.00p | 165.00p | 10731 |
12/04/2023 | 165.00p | 166.00p | 164.00p | 166.00p | 165068 |
11/04/2023 | 164.00p | 165.00p | 160.00p | 165.00p | 9620 |
06/04/2023 | 161.50p | 161.50p | 160.56p | 161.50p | 0 |
05/04/2023 | 165.50p | 165.50p | 160.56p | 161.50p | 0 |
04/04/2023 | 165.00p | 165.50p | 165.00p | 165.50p | 0 |
03/04/2023 | 167.50p | 167.50p | 165.00p | 166.50p | 1000 |
31/03/2023 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
30/03/2023 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
29/03/2023 | 165.00p | 167.50p | 162.31p | 167.50p | 0 |
28/03/2023 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
27/03/2023 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
24/03/2023 | 171.00p | 171.00p | 167.50p | 167.50p | 750 |
23/03/2023 | 173.00p | 174.00p | 170.00p | 171.00p | 2810 |
22/03/2023 | 173.00p | 173.00p | 170.00p | 173.00p | 24705 |
21/03/2023 | 175.50p | 175.50p | 172.00p | 173.00p | 1500 |
20/03/2023 | 174.00p | 174.00p | 172.00p | 174.00p | 4000 |
17/03/2023 | 174.00p | 175.00p | 174.00p | 174.00p | 23000 |
16/03/2023 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
15/03/2023 | 177.00p | 177.00p | 172.00p | 174.00p | 1000 |
14/03/2023 | 175.00p | 177.00p | 175.00p | 177.00p | 1500 |
13/03/2023 | 181.50p | 181.50p | 175.00p | 175.00p | 1750 |
10/03/2023 | 181.50p | 181.50p | 181.29p | 181.50p | 0 |
09/03/2023 | 187.00p | 187.00p | 181.20p | 181.50p | 7053 |
08/03/2023 | 187.00p | 187.00p | 186.00p | 187.00p | 4500 |
07/03/2023 | 188.00p | 188.00p | 186.00p | 187.00p | 8 |
06/03/2023 | 190.50p | 190.50p | 175.00p | 188.00p | 42350 |
03/03/2023 | 190.50p | 190.50p | 188.70p | 190.50p | 0 |
02/03/2023 | 190.50p | 190.50p | 189.50p | 190.50p | 6000 |
01/03/2023 | 190.50p | 190.50p | 189.31p | 190.50p | 47982 |
28/02/2023 | 190.50p | 190.50p | 188.70p | 190.50p | 0 |
27/02/2023 | 193.00p | 194.82p | 186.00p | 190.50p | 3566 |
24/02/2023 | 195.00p | 195.90p | 190.00p | 193.00p | 2500 |
23/02/2023 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
22/02/2023 | 195.00p | 196.00p | 193.50p | 195.00p | 8200 |
21/02/2023 | 185.00p | 199.80p | 185.00p | 195.00p | 3123 |
20/02/2023 | 185.00p | 185.00p | 181.88p | 185.00p | 0 |
17/02/2023 | 187.50p | 189.80p | 181.00p | 185.00p | 4630 |
16/02/2023 | 187.50p | 194.00p | 180.30p | 187.50p | 77 |
15/02/2023 | 187.50p | 187.50p | 187.50p | 187.50p | 6622 |
14/02/2023 | 187.50p | 194.00p | 187.50p | 187.50p | 7418 |
13/02/2023 | 187.50p | 187.50p | 182.81p | 187.50p | 0 |
10/02/2023 | 189.00p | 192.00p | 185.00p | 187.50p | 15004 |
09/02/2023 | 182.50p | 190.00p | 182.50p | 186.00p | 3278 |
08/02/2023 | 182.50p | 182.50p | 181.67p | 182.50p | 0 |
07/02/2023 | 180.00p | 190.00p | 180.00p | 182.50p | 7763 |
06/02/2023 | 170.00p | 188.00p | 170.00p | 181.00p | 21840 |
03/02/2023 | 170.00p | 175.00p | 170.00p | 170.00p | 3981 |
02/02/2023 | 170.00p | 170.00p | 168.33p | 170.00p | 0 |
01/02/2023 | 170.00p | 172.00p | 170.00p | 170.00p | 7500 |
31/01/2023 | 171.00p | 172.00p | 170.00p | 170.00p | 5000 |
30/01/2023 | 171.00p | 172.00p | 171.00p | 171.00p | 23461 |
27/01/2023 | 169.50p | 173.00p | 169.50p | 171.00p | 4878 |
26/01/2023 | 169.50p | 169.50p | 163.00p | 169.50p | 500 |
25/01/2023 | 169.50p | 169.50p | 163.00p | 169.50p | 1092 |
24/01/2023 | 169.50p | 169.89p | 169.50p | 169.50p | 0 |
23/01/2023 | 170.50p | 173.00p | 163.00p | 169.50p | 13859 |
20/01/2023 | 170.50p | 174.00p | 170.50p | 172.00p | 0 |
19/01/2023 | 157.50p | 177.00p | 157.50p | 170.50p | 6544 |
18/01/2023 | 157.50p | 156.00p | 152.25p | 156.00p | 0 |
17/01/2023 | 157.50p | 157.50p | 152.25p | 156.00p | 0 |
16/01/2023 | 157.50p | 156.00p | 152.25p | 156.00p | 0 |
13/01/2023 | 157.50p | 157.50p | 150.00p | 156.00p | 166 |
12/01/2023 | 157.50p | 157.50p | 152.25p | 156.00p | 0 |
11/01/2023 | 157.50p | 157.50p | 151.00p | 156.00p | 2506 |
10/01/2023 | 155.00p | 155.00p | 153.08p | 155.00p | 0 |
09/01/2023 | 155.00p | 155.00p | 150.25p | 155.00p | 552 |
06/01/2023 | 155.00p | 155.00p | 153.08p | 155.00p | 0 |
05/01/2023 | 155.00p | 155.00p | 153.08p | 155.00p | 0 |
04/01/2023 | 155.00p | 155.00p | 150.25p | 155.00p | 1080 |
03/01/2023 | 155.00p | 155.38p | 153.08p | 155.00p | 0 |
30/12/2022 | 155.00p | 155.38p | 155.00p | 155.00p | 0 |
29/12/2022 | 155.00p | 155.38p | 155.00p | 155.00p | 0 |
28/12/2022 | 155.00p | 155.38p | 155.00p | 155.00p | 0 |
23/12/2022 | 155.00p | 155.38p | 155.00p | 155.00p | 0 |
22/12/2022 | 155.00p | 160.00p | 155.00p | 155.00p | 1 |
21/12/2022 | 155.00p | 155.00p | 150.00p | 150.00p | 86448 |
20/12/2022 | 155.00p | 157.00p | 155.00p | 155.00p | 0 |
19/12/2022 | 152.50p | 155.00p | 150.00p | 155.00p | 14958 |
16/12/2022 | 152.50p | 152.50p | 145.85p | 152.50p | 1500 |
15/12/2022 | 151.00p | 152.50p | 151.00p | 152.50p | 6823 |
14/12/2022 | 151.00p | 152.64p | 151.00p | 151.00p | 0 |
13/12/2022 | 151.00p | 152.64p | 151.00p | 151.00p | 0 |
12/12/2022 | 151.00p | 152.64p | 151.00p | 151.00p | 0 |
09/12/2022 | 151.00p | 152.64p | 151.00p | 151.00p | 0 |
08/12/2022 | 151.00p | 151.00p | 145.10p | 151.00p | 4031 |
07/12/2022 | 151.00p | 159.10p | 151.00p | 151.00p | 1253 |
06/12/2022 | 151.00p | 152.64p | 149.50p | 151.00p | 0 |
05/12/2022 | 148.50p | 149.50p | 145.25p | 149.50p | 0 |
02/12/2022 | 148.50p | 148.50p | 142.00p | 148.50p | 60000 |
01/12/2022 | 148.50p | 148.50p | 142.00p | 148.50p | 180000 |
30/11/2022 | 148.50p | 149.20p | 142.26p | 148.50p | 7568 |
29/11/2022 | 147.50p | 152.95p | 145.62p | 148.50p | 0 |
28/11/2022 | 146.50p | 149.23p | 143.00p | 147.50p | 0 |
25/11/2022 | 140.00p | 150.00p | 140.00p | 146.50p | 18327 |
24/11/2022 | 139.00p | 140.00p | 132.84p | 140.00p | 0 |
23/11/2022 | 139.00p | 139.00p | 132.84p | 139.00p | 0 |
22/11/2022 | 139.00p | 139.00p | 132.84p | 139.00p | 0 |
21/11/2022 | 139.00p | 139.00p | 136.00p | 139.00p | 18 |
18/11/2022 | 135.00p | 140.00p | 135.00p | 139.00p | 2500 |
17/11/2022 | 135.00p | 135.00p | 132.50p | 135.00p | 0 |
16/11/2022 | 135.00p | 140.00p | 135.00p | 135.00p | 714 |
15/11/2022 | 135.00p | 135.00p | 132.50p | 135.00p | 0 |
14/11/2022 | 135.00p | 135.00p | 132.50p | 135.00p | 0 |
11/11/2022 | 130.00p | 140.00p | 129.00p | 135.00p | 10147 |
10/11/2022 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
09/11/2022 | 130.00p | 130.00p | 127.70p | 130.00p | 2042 |
08/11/2022 | 130.00p | 131.14p | 130.00p | 130.50p | 0 |
07/11/2022 | 130.00p | 131.14p | 130.00p | 130.50p | 0 |
04/11/2022 | 130.00p | 130.00p | 125.50p | 130.00p | 209 |
03/11/2022 | 130.00p | 130.71p | 130.00p | 130.00p | 0 |
02/11/2022 | 129.00p | 134.76p | 129.00p | 130.00p | 56 |
01/11/2022 | 129.00p | 129.00p | 123.24p | 129.00p | 1335 |
31/10/2022 | 126.50p | 129.00p | 122.00p | 129.00p | 3530 |
28/10/2022 | 126.50p | 127.00p | 126.50p | 126.50p | 8 |
27/10/2022 | 126.50p | 130.00p | 121.00p | 126.50p | 10000 |
26/10/2022 | 122.50p | 126.90p | 120.20p | 126.50p | 24797 |
25/10/2022 | 122.50p | 122.50p | 122.00p | 122.50p | 357500 |
24/10/2022 | 124.00p | 124.00p | 112.00p | 122.50p | 7347 |
21/10/2022 | 124.00p | 124.00p | 115.00p | 122.50p | 4165 |
20/10/2022 | 132.50p | 132.50p | 120.00p | 124.00p | 2000 |
19/10/2022 | 130.00p | 130.00p | 125.10p | 129.00p | 19 |
18/10/2022 | 130.00p | 130.00p | 129.00p | 129.00p | 0 |
17/10/2022 | 133.00p | 133.00p | 129.00p | 129.00p | 0 |
14/10/2022 | 135.00p | 135.00p | 126.00p | 133.00p | 7650 |
13/10/2022 | 135.00p | 136.25p | 135.00p | 135.00p | 0 |
12/10/2022 | 135.00p | 135.00p | 127.00p | 135.00p | 9686 |
11/10/2022 | 135.00p | 135.00p | 130.00p | 134.00p | 649 |
10/10/2022 | 138.00p | 138.00p | 133.00p | 135.00p | 6381 |
07/10/2022 | 140.00p | 140.00p | 133.00p | 138.00p | 2744 |
06/10/2022 | 140.00p | 140.00p | 135.00p | 140.00p | 47000 |
05/10/2022 | 140.00p | 140.00p | 132.00p | 140.00p | 1280 |
04/10/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 1 |
03/10/2022 | 140.00p | 140.00p | 130.10p | 140.00p | 3139 |
*Close Price adjusted for both dividends and splits