Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 477.00p | 477.00p | 465.00p | 465.00p | 16562 |
01/08/2023 | 480.00p | 480.00p | 468.00p | 468.00p | 133393 |
31/07/2023 | 486.00p | 487.00p | 472.21p | 480.00p | 12385 |
28/07/2023 | 475.00p | 489.00p | 475.00p | 486.00p | 249902 |
27/07/2023 | 479.00p | 490.00p | 474.00p | 480.00p | 36432 |
26/07/2023 | 490.00p | 490.00p | 471.00p | 475.00p | 12614 |
25/07/2023 | 494.00p | 497.00p | 471.00p | 489.00p | 21414 |
24/07/2023 | 491.00p | 497.00p | 488.00p | 490.00p | 502085 |
21/07/2023 | 483.00p | 500.00p | 483.00p | 491.00p | 64117 |
20/07/2023 | 480.00p | 490.00p | 468.00p | 468.00p | 2070389 |
19/07/2023 | 461.00p | 506.00p | 450.51p | 479.00p | 709663 |
18/07/2023 | 444.00p | 458.00p | 444.00p | 455.00p | 152501 |
17/07/2023 | 436.00p | 456.92p | 432.00p | 444.00p | 93579 |
14/07/2023 | 429.00p | 429.00p | 420.00p | 429.00p | 9343 |
13/07/2023 | 412.00p | 427.63p | 412.00p | 415.00p | 12293 |
12/07/2023 | 410.00p | 417.04p | 410.00p | 410.00p | 17889 |
11/07/2023 | 420.00p | 428.92p | 420.00p | 420.00p | 4504 |
10/07/2023 | 428.00p | 430.00p | 412.00p | 430.00p | 33880 |
07/07/2023 | 420.00p | 430.00p | 416.80p | 429.00p | 10644 |
06/07/2023 | 430.00p | 430.00p | 423.00p | 423.00p | 3278 |
05/07/2023 | 429.00p | 430.00p | 424.60p | 430.00p | 11943 |
04/07/2023 | 430.00p | 447.00p | 414.35p | 420.00p | 60717 |
03/07/2023 | 435.00p | 449.00p | 430.00p | 435.00p | 14438 |
30/06/2023 | 440.00p | 440.00p | 435.00p | 435.00p | 40431 |
29/06/2023 | 440.00p | 448.96p | 435.00p | 435.00p | 13943 |
28/06/2023 | 441.00p | 443.80p | 435.00p | 435.00p | 9233 |
27/06/2023 | 449.00p | 454.00p | 436.00p | 438.00p | 894 |
26/06/2023 | 444.00p | 451.00p | 444.00p | 451.00p | 15248 |
23/06/2023 | 452.00p | 454.00p | 437.00p | 442.00p | 75151 |
22/06/2023 | 445.00p | 462.87p | 442.92p | 444.00p | 175401 |
21/06/2023 | 451.00p | 461.54p | 447.84p | 457.00p | 54708 |
20/06/2023 | 470.00p | 471.00p | 456.00p | 456.00p | 7294 |
19/06/2023 | 458.00p | 470.00p | 455.20p | 466.00p | 18394 |
16/06/2023 | 470.00p | 470.00p | 449.16p | 470.00p | 48330 |
15/06/2023 | 449.00p | 455.00p | 435.00p | 455.00p | 287685 |
14/06/2023 | 436.00p | 446.40p | 435.00p | 436.00p | 33205 |
13/06/2023 | 450.00p | 451.44p | 435.00p | 436.00p | 28116 |
12/06/2023 | 458.00p | 461.60p | 451.00p | 458.00p | 5255 |
09/06/2023 | 459.00p | 459.00p | 450.00p | 455.00p | 14407 |
08/06/2023 | 452.00p | 460.00p | 447.60p | 450.00p | 15275 |
07/06/2023 | 450.00p | 457.40p | 442.00p | 455.00p | 23189 |
06/06/2023 | 427.00p | 456.00p | 426.04p | 456.00p | 68515 |
05/06/2023 | 419.00p | 427.00p | 419.00p | 427.00p | 13616 |
02/06/2023 | 415.00p | 426.00p | 410.00p | 419.00p | 1243 |
01/06/2023 | 405.00p | 411.00p | 405.00p | 411.00p | 36563 |
31/05/2023 | 424.00p | 426.00p | 405.00p | 405.00p | 13185 |
30/05/2023 | 406.00p | 426.00p | 405.73p | 416.00p | 3810 |
26/05/2023 | 408.00p | 426.00p | 407.00p | 407.00p | 1665 |
25/05/2023 | 411.00p | 412.00p | 408.48p | 412.00p | 7402 |
24/05/2023 | 407.00p | 426.00p | 407.00p | 412.00p | 3311 |
23/05/2023 | 412.00p | 426.00p | 408.00p | 408.00p | 2467 |
22/05/2023 | 419.00p | 420.00p | 412.00p | 412.00p | 4368 |
19/05/2023 | 426.00p | 430.00p | 407.00p | 420.00p | 16009 |
18/05/2023 | 414.00p | 426.00p | 410.25p | 414.00p | 3093 |
17/05/2023 | 426.00p | 426.00p | 408.75p | 410.00p | 6373 |
16/05/2023 | 416.00p | 426.00p | 400.00p | 400.00p | 11024 |
15/05/2023 | 415.00p | 424.00p | 400.00p | 400.00p | 22123 |
12/05/2023 | 411.00p | 421.66p | 411.00p | 411.00p | 1521 |
11/05/2023 | 410.00p | 421.76p | 410.00p | 410.00p | 62779 |
10/05/2023 | 395.00p | 425.00p | 392.00p | 425.00p | 47332 |
09/05/2023 | 390.00p | 400.00p | 390.00p | 390.00p | 159205 |
05/05/2023 | 390.00p | 401.40p | 390.00p | 390.00p | 8316 |
04/05/2023 | 410.00p | 415.00p | 401.24p | 410.00p | 1246 |
03/05/2023 | 395.00p | 401.24p | 395.00p | 395.00p | 638 |
02/05/2023 | 401.00p | 419.00p | 397.00p | 397.00p | 15327 |
28/04/2023 | 420.00p | 420.00p | 410.00p | 420.00p | 617578 |
27/04/2023 | 405.00p | 415.53p | 405.00p | 405.00p | 568 |
26/04/2023 | 400.00p | 410.00p | 400.00p | 410.00p | 2149 |
25/04/2023 | 410.00p | 415.08p | 400.00p | 400.00p | 10722 |
24/04/2023 | 417.00p | 429.00p | 402.00p | 402.00p | 13600 |
21/04/2023 | 405.00p | 429.00p | 405.00p | 405.00p | 7850 |
20/04/2023 | 401.00p | 415.49p | 401.00p | 415.00p | 2768 |
19/04/2023 | 410.00p | 416.74p | 415.00p | 415.00p | 5758 |
18/04/2023 | 410.00p | 429.00p | 408.00p | 410.00p | 10371 |
17/04/2023 | 420.00p | 429.00p | 416.97p | 420.00p | 20431 |
14/04/2023 | 420.00p | 420.20p | 407.00p | 410.00p | 27924 |
13/04/2023 | 395.00p | 425.36p | 395.00p | 416.00p | 242696 |
12/04/2023 | 380.00p | 391.76p | 380.00p | 381.00p | 3398 |
11/04/2023 | 386.00p | 394.00p | 380.00p | 380.00p | 14472 |
06/04/2023 | 380.00p | 391.76p | 380.00p | 387.00p | 897 |
05/04/2023 | 390.00p | 394.00p | 380.00p | 380.00p | 6859 |
04/04/2023 | 390.00p | 399.00p | 390.00p | 394.50p | 1509 |
03/04/2023 | 410.00p | 413.00p | 391.00p | 391.00p | 4118 |
31/03/2023 | 400.00p | 400.00p | 394.00p | 394.00p | 12046 |
30/03/2023 | 408.00p | 412.50p | 408.00p | 412.00p | 6381 |
29/03/2023 | 400.00p | 410.00p | 393.70p | 400.00p | 29925 |
28/03/2023 | 400.00p | 419.00p | 393.80p | 400.00p | 5178 |
27/03/2023 | 392.00p | 400.00p | 392.00p | 392.00p | 6228 |
24/03/2023 | 400.00p | 404.00p | 392.94p | 402.00p | 21429 |
23/03/2023 | 400.00p | 409.00p | 400.00p | 402.00p | 28672 |
22/03/2023 | 408.00p | 417.00p | 407.00p | 410.00p | 18770 |
21/03/2023 | 414.00p | 420.00p | 410.00p | 420.00p | 41958 |
20/03/2023 | 401.00p | 420.00p | 394.15p | 406.00p | 22208 |
17/03/2023 | 419.00p | 425.00p | 402.51p | 425.00p | 15481 |
16/03/2023 | 402.00p | 410.00p | 402.00p | 410.00p | 4336 |
15/03/2023 | 410.00p | 420.00p | 396.00p | 400.00p | 239151 |
14/03/2023 | 401.00p | 411.80p | 401.00p | 404.00p | 9509 |
13/03/2023 | 420.00p | 420.00p | 401.00p | 404.00p | 62607 |
10/03/2023 | 410.00p | 418.56p | 401.00p | 413.00p | 20139 |
09/03/2023 | 421.00p | 425.00p | 421.00p | 421.00p | 126477 |
08/03/2023 | 440.00p | 440.00p | 422.90p | 430.00p | 178690 |
07/03/2023 | 415.00p | 439.00p | 430.00p | 430.00p | 1 |
06/03/2023 | 415.00p | 432.79p | 422.21p | 427.50p | 136939 |
03/03/2023 | 415.00p | 432.79p | 415.00p | 430.00p | 8157 |
02/03/2023 | 415.00p | 432.79p | 415.00p | 420.00p | 9175 |
01/03/2023 | 430.00p | 437.00p | 410.00p | 410.00p | 43770 |
28/02/2023 | 440.00p | 459.00p | 430.00p | 430.00p | 13005 |
27/02/2023 | 459.00p | 459.00p | 441.00p | 441.00p | 2996 |
24/02/2023 | 449.00p | 450.00p | 430.00p | 450.00p | 30290 |
23/02/2023 | 460.00p | 463.00p | 446.97p | 462.00p | 17540 |
22/02/2023 | 465.00p | 469.00p | 455.00p | 465.00p | 4382 |
21/02/2023 | 465.00p | 465.00p | 452.00p | 452.00p | 7573 |
20/02/2023 | 465.00p | 467.96p | 465.00p | 465.00p | 15494 |
17/02/2023 | 468.00p | 475.00p | 461.00p | 475.00p | 148807 |
16/02/2023 | 470.00p | 470.00p | 449.00p | 470.00p | 2852 |
15/02/2023 | 468.00p | 468.00p | 455.30p | 468.00p | 22223 |
14/02/2023 | 458.00p | 468.00p | 451.00p | 468.00p | 63326 |
13/02/2023 | 442.00p | 452.36p | 442.00p | 443.00p | 14631 |
10/02/2023 | 460.00p | 462.00p | 447.00p | 460.00p | 31914 |
09/02/2023 | 464.00p | 464.00p | 454.75p | 463.00p | 30304 |
08/02/2023 | 460.00p | 469.00p | 455.00p | 464.00p | 5572 |
07/02/2023 | 462.00p | 470.00p | 450.00p | 450.00p | 36861 |
06/02/2023 | 469.00p | 479.00p | 452.00p | 460.00p | 14425 |
03/02/2023 | 461.00p | 468.00p | 460.00p | 460.00p | 21689 |
02/02/2023 | 465.00p | 479.00p | 456.50p | 470.00p | 20771 |
01/02/2023 | 466.00p | 469.00p | 460.00p | 465.00p | 26463 |
31/01/2023 | 464.00p | 465.00p | 459.50p | 461.00p | 27327 |
30/01/2023 | 474.00p | 490.00p | 450.00p | 464.00p | 3389646 |
27/01/2023 | 440.00p | 470.00p | 436.60p | 470.00p | 25072 |
26/01/2023 | 449.00p | 450.00p | 440.00p | 440.00p | 4144 |
25/01/2023 | 430.00p | 449.00p | 415.00p | 449.00p | 6677 |
24/01/2023 | 438.00p | 440.00p | 418.28p | 430.00p | 10427 |
23/01/2023 | 429.00p | 440.00p | 413.70p | 440.00p | 38449 |
20/01/2023 | 405.00p | 421.00p | 405.00p | 421.00p | 16275 |
19/01/2023 | 420.00p | 422.00p | 412.20p | 420.00p | 5993 |
18/01/2023 | 425.00p | 426.00p | 401.00p | 413.00p | 56170 |
17/01/2023 | 430.00p | 434.00p | 425.00p | 425.00p | 10154 |
16/01/2023 | 426.00p | 438.00p | 425.00p | 436.00p | 10356 |
13/01/2023 | 445.00p | 458.00p | 436.00p | 440.00p | 31760 |
12/01/2023 | 455.00p | 460.00p | 434.75p | 458.00p | 272415 |
11/01/2023 | 426.00p | 460.00p | 426.00p | 460.00p | 31033 |
10/01/2023 | 439.00p | 448.00p | 436.00p | 448.00p | 12443 |
09/01/2023 | 440.00p | 442.60p | 435.00p | 440.00p | 14976 |
06/01/2023 | 437.00p | 445.44p | 437.00p | 438.00p | 5812 |
05/01/2023 | 440.00p | 447.22p | 424.80p | 438.00p | 436278 |
04/01/2023 | 434.00p | 438.00p | 423.60p | 435.00p | 33933 |
03/01/2023 | 440.00p | 442.59p | 424.60p | 431.00p | 15500 |
30/12/2022 | 434.00p | 435.00p | 425.00p | 435.00p | 885 |
29/12/2022 | 431.00p | 449.17p | 425.00p | 425.00p | 13887 |
28/12/2022 | 440.00p | 458.67p | 430.00p | 447.00p | 17293 |
23/12/2022 | 469.00p | 469.00p | 441.00p | 450.00p | 5448 |
22/12/2022 | 440.00p | 455.00p | 440.00p | 452.00p | 10494 |
21/12/2022 | 462.00p | 465.00p | 453.00p | 453.00p | 30711 |
20/12/2022 | 451.00p | 470.00p | 431.00p | 468.00p | 19855 |
19/12/2022 | 444.00p | 449.00p | 433.00p | 447.00p | 11594 |
16/12/2022 | 445.00p | 450.00p | 430.00p | 430.00p | 177277 |
15/12/2022 | 445.00p | 446.20p | 433.00p | 443.00p | 663597 |
14/12/2022 | 445.00p | 448.64p | 435.00p | 445.00p | 84252 |
13/12/2022 | 433.00p | 459.00p | 433.00p | 445.00p | 128809 |
12/12/2022 | 452.00p | 469.00p | 441.00p | 442.00p | 804091 |
09/12/2022 | 440.00p | 469.00p | 430.00p | 465.00p | 962858 |
08/12/2022 | 444.00p | 467.00p | 435.00p | 435.00p | 57708 |
07/12/2022 | 435.00p | 447.00p | 421.00p | 447.00p | 38876 |
06/12/2022 | 421.00p | 437.00p | 417.52p | 437.00p | 193462 |
05/12/2022 | 400.00p | 427.00p | 392.60p | 410.00p | 1238280 |
02/12/2022 | 379.00p | 396.40p | 362.28p | 390.00p | 1183029 |
01/12/2022 | 360.00p | 378.00p | 341.80p | 360.00p | 389116 |
30/11/2022 | 351.00p | 359.00p | 323.84p | 336.00p | 136842 |
29/11/2022 | 350.00p | 360.00p | 350.00p | 355.00p | 30621 |
28/11/2022 | 355.00p | 356.20p | 353.85p | 355.00p | 2267 |
25/11/2022 | 355.00p | 357.55p | 345.00p | 355.00p | 6223 |
24/11/2022 | 353.00p | 352.50p | 340.00p | 352.50p | 0 |
23/11/2022 | 353.00p | 359.00p | 335.00p | 340.00p | 428887 |
22/11/2022 | 340.00p | 344.00p | 331.00p | 344.00p | 707746 |
21/11/2022 | 340.00p | 354.80p | 335.67p | 340.00p | 4280 |
18/11/2022 | 359.00p | 359.00p | 350.00p | 350.00p | 885 |
17/11/2022 | 347.00p | 351.00p | 341.00p | 351.00p | 12938 |
16/11/2022 | 354.00p | 354.00p | 342.50p | 342.50p | 594 |
15/11/2022 | 355.00p | 355.00p | 347.26p | 355.00p | 2167 |
14/11/2022 | 347.00p | 350.36p | 341.00p | 347.00p | 38900 |
11/11/2022 | 355.00p | 354.00p | 340.51p | 347.00p | 33925 |
10/11/2022 | 355.00p | 355.00p | 347.00p | 355.00p | 11040 |
09/11/2022 | 350.00p | 359.00p | 340.00p | 350.00p | 6878 |
08/11/2022 | 340.00p | 349.00p | 340.00p | 345.00p | 19769 |
07/11/2022 | 336.00p | 349.00p | 335.60p | 338.00p | 36266 |
04/11/2022 | 355.00p | 355.00p | 340.51p | 345.00p | 8001 |
03/11/2022 | 360.00p | 360.00p | 342.00p | 360.00p | 39951 |
02/11/2022 | 340.00p | 350.36p | 340.00p | 340.00p | 18838 |
01/11/2022 | 352.00p | 355.00p | 331.90p | 342.00p | 84495 |
31/10/2022 | 362.00p | 362.00p | 347.65p | 362.00p | 1923 |
28/10/2022 | 350.00p | 358.00p | 350.00p | 352.50p | 4766 |
27/10/2022 | 351.00p | 360.23p | 345.00p | 345.00p | 18273 |
26/10/2022 | 355.00p | 379.00p | 350.00p | 350.00p | 18548 |
25/10/2022 | 354.00p | 367.00p | 351.05p | 355.50p | 5960 |
24/10/2022 | 350.00p | 359.00p | 350.00p | 354.50p | 344 |
21/10/2022 | 360.00p | 365.50p | 350.00p | 350.00p | 5724 |
20/10/2022 | 360.00p | 375.00p | 360.00p | 366.00p | 7356 |
19/10/2022 | 369.00p | 378.68p | 360.00p | 360.00p | 15310 |
18/10/2022 | 380.00p | 381.70p | 360.00p | 360.00p | 6774 |
17/10/2022 | 375.00p | 382.98p | 368.00p | 375.00p | 31452 |
*Close Price adjusted for both dividends and splits