Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 176.00p | 186.00p | 170.00p | 176.00p | 18816 |
17/07/2023 | 176.00p | 185.00p | 170.00p | 176.00p | 15946 |
14/07/2023 | 174.00p | 181.00p | 170.24p | 176.00p | 43232 |
13/07/2023 | 174.00p | 174.90p | 170.00p | 174.00p | 12157 |
12/07/2023 | 180.00p | 182.00p | 170.00p | 174.00p | 10721 |
11/07/2023 | 180.00p | 180.95p | 170.30p | 180.00p | 9353 |
10/07/2023 | 180.00p | 181.75p | 175.00p | 180.00p | 8252 |
07/07/2023 | 180.00p | 181.80p | 180.00p | 180.00p | 1362 |
06/07/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 11580 |
05/07/2023 | 180.00p | 190.00p | 175.00p | 190.00p | 5977 |
04/07/2023 | 180.00p | 189.00p | 177.20p | 189.00p | 12112 |
03/07/2023 | 175.00p | 185.00p | 170.00p | 180.00p | 48972 |
30/06/2023 | 174.00p | 177.84p | 170.25p | 174.00p | 16805 |
29/06/2023 | 175.00p | 180.00p | 170.00p | 174.00p | 8831 |
28/06/2023 | 175.00p | 180.00p | 170.00p | 175.00p | 7102 |
27/06/2023 | 175.00p | 179.80p | 171.00p | 175.00p | 3787 |
26/06/2023 | 175.00p | 180.00p | 170.00p | 175.00p | 10768 |
23/06/2023 | 175.00p | 180.00p | 170.00p | 175.00p | 2429 |
22/06/2023 | 175.00p | 180.00p | 170.00p | 175.00p | 4976 |
21/06/2023 | 172.50p | 174.80p | 172.50p | 172.50p | 1000 |
20/06/2023 | 175.00p | 175.00p | 170.00p | 172.50p | 12028 |
19/06/2023 | 177.50p | 180.00p | 168.00p | 175.00p | 11503 |
16/06/2023 | 180.00p | 185.00p | 175.00p | 177.50p | 11129 |
15/06/2023 | 185.00p | 190.00p | 175.00p | 175.00p | 19230 |
14/06/2023 | 185.00p | 194.00p | 180.00p | 185.00p | 3962 |
13/06/2023 | 185.00p | 189.80p | 183.40p | 185.00p | 3076 |
12/06/2023 | 182.50p | 190.00p | 180.00p | 185.00p | 6609 |
09/06/2023 | 190.00p | 190.00p | 180.00p | 182.00p | 15783 |
08/06/2023 | 190.00p | 196.00p | 184.24p | 190.00p | 11376 |
07/06/2023 | 190.00p | 196.00p | 184.24p | 190.00p | 5513 |
06/06/2023 | 191.50p | 196.00p | 185.00p | 190.00p | 3925 |
05/06/2023 | 190.00p | 199.00p | 184.00p | 191.50p | 2150 |
02/06/2023 | 190.00p | 196.00p | 184.00p | 190.00p | 7502 |
01/06/2023 | 190.00p | 196.00p | 185.20p | 190.00p | 12500 |
31/05/2023 | 190.50p | 196.00p | 184.00p | 190.00p | 19437 |
30/05/2023 | 190.50p | 196.00p | 186.00p | 190.50p | 3676 |
26/05/2023 | 199.00p | 200.00p | 186.00p | 190.50p | 3446 |
25/05/2023 | 205.00p | 205.40p | 194.00p | 199.00p | 15571 |
24/05/2023 | 205.00p | 210.00p | 198.00p | 205.00p | 17758 |
23/05/2023 | 205.00p | 210.00p | 203.80p | 205.00p | 7392 |
22/05/2023 | 195.00p | 210.00p | 192.00p | 204.00p | 14181 |
19/05/2023 | 195.00p | 198.00p | 192.00p | 195.00p | 3352 |
18/05/2023 | 199.00p | 199.00p | 191.50p | 195.00p | 5977 |
17/05/2023 | 205.00p | 205.00p | 198.00p | 199.00p | 26325 |
16/05/2023 | 209.00p | 210.00p | 204.00p | 207.00p | 1277 |
15/05/2023 | 213.00p | 214.00p | 204.10p | 209.00p | 13121 |
12/05/2023 | 215.00p | 216.00p | 210.00p | 213.00p | 2127 |
11/05/2023 | 216.00p | 220.00p | 212.00p | 215.00p | 13617 |
10/05/2023 | 218.00p | 224.00p | 212.00p | 216.00p | 12157 |
09/05/2023 | 218.00p | 224.00p | 210.00p | 210.00p | 19209 |
05/05/2023 | 218.00p | 224.00p | 212.00p | 218.00p | 27510 |
04/05/2023 | 213.00p | 224.00p | 212.00p | 224.00p | 89625 |
03/05/2023 | 214.00p | 216.00p | 212.00p | 213.00p | 16561 |
02/05/2023 | 213.00p | 224.00p | 212.20p | 214.00p | 50586 |
28/04/2023 | 208.00p | 222.00p | 206.00p | 218.00p | 17815 |
27/04/2023 | 214.00p | 214.00p | 206.00p | 208.00p | 13764 |
26/04/2023 | 214.00p | 218.00p | 210.00p | 214.00p | 5272 |
25/04/2023 | 218.00p | 218.00p | 214.00p | 214.00p | 2317 |
24/04/2023 | 220.00p | 222.15p | 216.00p | 217.00p | 12547 |
21/04/2023 | 220.00p | 224.00p | 216.00p | 220.00p | 5730 |
20/04/2023 | 221.00p | 222.00p | 216.00p | 220.00p | 15699 |
19/04/2023 | 221.00p | 226.00p | 216.00p | 221.00p | 2569 |
18/04/2023 | 225.00p | 230.00p | 216.00p | 221.00p | 10173 |
17/04/2023 | 229.00p | 240.00p | 220.00p | 226.00p | 5539 |
14/04/2023 | 224.00p | 234.00p | 224.00p | 234.00p | 14424 |
13/04/2023 | 219.00p | 234.00p | 216.00p | 224.00p | 17350 |
12/04/2023 | 208.00p | 226.00p | 206.00p | 224.00p | 35819 |
11/04/2023 | 208.00p | 210.00p | 206.00p | 208.00p | 9768 |
06/04/2023 | 208.00p | 210.00p | 206.00p | 208.00p | 12900 |
05/04/2023 | 208.00p | 210.00p | 206.00p | 208.00p | 69 |
04/04/2023 | 208.00p | 210.00p | 206.00p | 210.00p | 7382 |
03/04/2023 | 207.00p | 210.00p | 206.00p | 210.00p | 6622 |
31/03/2023 | 208.50p | 210.00p | 203.70p | 206.50p | 44515 |
30/03/2023 | 208.50p | 212.00p | 205.00p | 207.00p | 15908 |
29/03/2023 | 210.00p | 211.80p | 205.00p | 208.50p | 37715 |
28/03/2023 | 192.50p | 210.00p | 185.00p | 210.00p | 88724 |
27/03/2023 | 182.50p | 185.00p | 175.00p | 177.50p | 5737 |
24/03/2023 | 182.50p | 185.00p | 182.20p | 182.50p | 1648 |
23/03/2023 | 182.50p | 185.00p | 180.00p | 182.50p | 1560 |
22/03/2023 | 187.50p | 190.00p | 180.00p | 182.50p | 17118 |
21/03/2023 | 187.50p | 188.00p | 185.00p | 187.50p | 9683 |
20/03/2023 | 190.00p | 190.00p | 185.00p | 187.50p | 3263 |
17/03/2023 | 190.00p | 195.00p | 185.00p | 190.00p | 15005 |
16/03/2023 | 190.00p | 195.00p | 185.00p | 190.00p | 3065 |
15/03/2023 | 187.50p | 190.00p | 185.00p | 190.00p | 2025 |
14/03/2023 | 195.00p | 200.00p | 185.00p | 185.00p | 5883 |
13/03/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 2731 |
10/03/2023 | 195.00p | 205.00p | 190.00p | 195.00p | 28687 |
09/03/2023 | 186.00p | 202.00p | 180.00p | 197.00p | 8728 |
08/03/2023 | 176.00p | 190.00p | 172.00p | 186.00p | 20580 |
07/03/2023 | 167.00p | 176.00p | 162.00p | 176.00p | 9521 |
06/03/2023 | 166.00p | 175.00p | 166.00p | 167.00p | 5862 |
03/03/2023 | 166.00p | 172.00p | 160.00p | 166.00p | 762 |
02/03/2023 | 166.00p | 170.00p | 160.00p | 166.00p | 2822 |
01/03/2023 | 165.00p | 170.00p | 160.00p | 165.00p | 4348 |
28/02/2023 | 165.00p | 170.00p | 164.50p | 165.00p | 28772 |
27/02/2023 | 166.00p | 170.00p | 163.00p | 165.00p | 922 |
24/02/2023 | 162.50p | 173.50p | 155.00p | 165.00p | 7220 |
23/02/2023 | 162.50p | 173.50p | 155.00p | 173.50p | 134544 |
22/02/2023 | 163.50p | 170.00p | 155.00p | 162.50p | 3757 |
21/02/2023 | 163.50p | 172.00p | 157.30p | 163.00p | 5144 |
20/02/2023 | 165.50p | 173.00p | 155.00p | 163.50p | 6380 |
17/02/2023 | 170.00p | 175.00p | 157.00p | 157.00p | 13452 |
16/02/2023 | 162.50p | 174.00p | 161.00p | 170.00p | 18507 |
15/02/2023 | 162.50p | 170.00p | 153.00p | 153.00p | 522 |
14/02/2023 | 160.00p | 170.00p | 154.50p | 162.50p | 9148 |
13/02/2023 | 160.00p | 165.00p | 155.00p | 160.00p | 2414 |
10/02/2023 | 160.00p | 165.00p | 155.00p | 160.00p | 2344 |
09/02/2023 | 160.00p | 165.00p | 145.00p | 160.00p | 3661 |
08/02/2023 | 160.00p | 165.00p | 157.33p | 160.00p | 1318 |
07/02/2023 | 157.50p | 165.00p | 157.25p | 160.00p | 1101 |
06/02/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 3103 |
03/02/2023 | 157.50p | 160.00p | 155.00p | 155.00p | 17865 |
02/02/2023 | 159.00p | 160.00p | 155.00p | 157.50p | 25006 |
01/02/2023 | 159.00p | 160.00p | 143.50p | 159.00p | 4159 |
31/01/2023 | 159.00p | 160.00p | 158.00p | 159.00p | 7556 |
30/01/2023 | 159.00p | 160.00p | 158.00p | 159.00p | 2603 |
27/01/2023 | 157.50p | 163.00p | 156.30p | 160.00p | 23526 |
26/01/2023 | 162.50p | 170.00p | 157.50p | 157.50p | 12357 |
25/01/2023 | 165.00p | 170.00p | 157.00p | 164.00p | 14121 |
24/01/2023 | 165.00p | 170.00p | 160.00p | 165.00p | 4178 |
23/01/2023 | 168.00p | 173.50p | 160.00p | 165.00p | 1483 |
20/01/2023 | 170.50p | 175.00p | 166.00p | 168.00p | 1270 |
19/01/2023 | 170.50p | 178.50p | 166.00p | 170.50p | 1073 |
18/01/2023 | 170.50p | 170.50p | 166.18p | 170.50p | 245 |
17/01/2023 | 170.50p | 187.50p | 166.00p | 170.50p | 8435 |
16/01/2023 | 170.50p | 175.00p | 166.00p | 170.50p | 1205 |
13/01/2023 | 181.00p | 185.00p | 168.00p | 170.50p | 7214 |
12/01/2023 | 178.50p | 185.00p | 172.26p | 178.50p | 5175 |
11/01/2023 | 175.00p | 185.00p | 165.00p | 178.50p | 10462 |
10/01/2023 | 180.00p | 180.00p | 170.00p | 175.00p | 1221 |
09/01/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 674 |
06/01/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 2910 |
05/01/2023 | 180.00p | 185.00p | 178.00p | 180.00p | 4678 |
04/01/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 27 |
03/01/2023 | 180.00p | 185.00p | 175.00p | 180.00p | 8752 |
30/12/2022 | 180.00p | 180.00p | 178.33p | 180.00p | 0 |
29/12/2022 | 182.50p | 186.00p | 175.00p | 180.00p | 1465 |
28/12/2022 | 180.00p | 185.00p | 176.00p | 180.00p | 2886 |
23/12/2022 | 180.00p | 180.00p | 175.00p | 180.00p | 2177 |
22/12/2022 | 182.50p | 190.00p | 175.00p | 176.00p | 16558 |
21/12/2022 | 182.50p | 190.00p | 182.50p | 182.50p | 2 |
20/12/2022 | 180.00p | 190.00p | 176.00p | 182.50p | 7632 |
19/12/2022 | 188.50p | 190.00p | 176.00p | 180.00p | 2535 |
16/12/2022 | 188.50p | 193.00p | 185.14p | 193.00p | 1062 |
15/12/2022 | 188.50p | 192.00p | 185.00p | 188.50p | 35894 |
14/12/2022 | 190.00p | 192.00p | 186.50p | 188.50p | 11911 |
13/12/2022 | 188.50p | 192.00p | 185.14p | 188.50p | 6757 |
12/12/2022 | 188.50p | 192.00p | 183.00p | 188.50p | 788 |
09/12/2022 | 188.50p | 192.00p | 185.14p | 188.50p | 11286 |
08/12/2022 | 190.00p | 192.00p | 185.00p | 188.50p | 5346 |
07/12/2022 | 190.00p | 195.00p | 185.00p | 190.00p | 10774 |
06/12/2022 | 190.00p | 195.00p | 185.00p | 190.00p | 7251 |
05/12/2022 | 190.00p | 195.00p | 190.00p | 190.00p | 570 |
02/12/2022 | 186.00p | 195.00p | 180.00p | 180.00p | 4120 |
01/12/2022 | 186.00p | 192.00p | 180.00p | 186.00p | 1229 |
30/11/2022 | 186.00p | 192.00p | 186.00p | 186.00p | 538 |
29/11/2022 | 186.00p | 192.00p | 182.00p | 186.00p | 1551 |
28/11/2022 | 195.00p | 195.00p | 186.00p | 186.00p | 2608 |
25/11/2022 | 195.00p | 200.00p | 190.00p | 195.00p | 4092 |
24/11/2022 | 195.00p | 200.00p | 190.00p | 195.00p | 3804 |
23/11/2022 | 197.50p | 200.00p | 190.00p | 195.00p | 3627 |
22/11/2022 | 197.50p | 205.00p | 191.00p | 192.00p | 11849 |
21/11/2022 | 202.50p | 205.00p | 190.00p | 197.00p | 6197 |
18/11/2022 | 202.50p | 210.00p | 195.00p | 202.50p | 402 |
17/11/2022 | 202.50p | 210.00p | 197.50p | 202.50p | 2371 |
16/11/2022 | 202.50p | 210.00p | 195.00p | 202.50p | 1631 |
15/11/2022 | 202.50p | 210.00p | 195.00p | 202.50p | 8887 |
14/11/2022 | 205.00p | 210.00p | 195.00p | 202.50p | 3973 |
11/11/2022 | 202.50p | 210.00p | 185.00p | 195.00p | 36298 |
10/11/2022 | 205.00p | 210.00p | 195.00p | 202.50p | 1412 |
09/11/2022 | 210.00p | 215.00p | 200.00p | 205.00p | 4064 |
08/11/2022 | 210.00p | 215.00p | 210.00p | 210.00p | 94 |
07/11/2022 | 215.00p | 220.00p | 210.00p | 210.00p | 1983 |
04/11/2022 | 220.00p | 220.00p | 210.00p | 215.00p | 1020 |
03/11/2022 | 215.00p | 230.00p | 211.00p | 220.00p | 36 |
02/11/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 28 |
01/11/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 21 |
31/10/2022 | 215.00p | 220.00p | 209.69p | 215.00p | 4390 |
28/10/2022 | 215.00p | 220.00p | 212.50p | 215.00p | 583 |
27/10/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 1260 |
26/10/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 154 |
25/10/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 4346 |
24/10/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 4121 |
21/10/2022 | 215.00p | 217.00p | 209.00p | 215.00p | 4983 |
20/10/2022 | 212.50p | 220.00p | 207.00p | 215.00p | 4197 |
19/10/2022 | 212.50p | 220.00p | 205.00p | 212.50p | 2127 |
18/10/2022 | 212.50p | 212.50p | 205.30p | 212.50p | 2100 |
17/10/2022 | 212.50p | 212.50p | 205.30p | 212.50p | 500 |
14/10/2022 | 212.50p | 220.00p | 205.00p | 212.50p | 3473 |
13/10/2022 | 215.00p | 220.00p | 205.00p | 212.50p | 6712 |
12/10/2022 | 215.00p | 215.00p | 210.00p | 215.00p | 69 |
11/10/2022 | 222.50p | 225.00p | 215.00p | 215.00p | 2254 |
10/10/2022 | 225.00p | 230.00p | 215.00p | 222.50p | 11330 |
07/10/2022 | 225.00p | 230.00p | 220.00p | 225.00p | 1748 |
06/10/2022 | 225.00p | 230.00p | 220.00p | 225.00p | 3826 |
05/10/2022 | 227.50p | 230.00p | 220.00p | 225.00p | 3462 |
04/10/2022 | 227.50p | 235.00p | 227.50p | 227.50p | 208 |
03/10/2022 | 232.50p | 240.00p | 225.00p | 227.50p | 5593 |
30/09/2022 | 232.50p | 240.00p | 225.30p | 232.50p | 21 |
*Close Price adjusted for both dividends and splits