Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
19/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
18/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
17/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
14/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
13/07/2023 | 335.00p | 344.00p | 335.00p | 335.00p | 8 |
12/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
11/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
10/07/2023 | 335.00p | 337.00p | 335.00p | 335.00p | 1473 |
07/07/2023 | 335.00p | 340.00p | 335.00p | 335.00p | 0 |
06/07/2023 | 334.00p | 337.00p | 320.50p | 335.00p | 4030 |
05/07/2023 | 340.00p | 340.00p | 320.50p | 335.00p | 1719 |
04/07/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
03/07/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
30/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
29/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
28/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
27/06/2023 | 340.00p | 340.00p | 320.60p | 340.00p | 1907 |
26/06/2023 | 340.00p | 340.00p | 320.00p | 340.00p | 3314 |
23/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
22/06/2023 | 340.00p | 345.00p | 340.00p | 340.00p | 1000 |
21/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
20/06/2023 | 340.00p | 345.00p | 320.40p | 340.00p | 547 |
19/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
16/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
15/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
14/06/2023 | 340.00p | 345.00p | 340.00p | 340.00p | 27 |
13/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
12/06/2023 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
09/06/2023 | 340.00p | 340.00p | 332.00p | 340.00p | 1685 |
08/06/2023 | 340.00p | 340.00p | 330.00p | 335.00p | 6332 |
07/06/2023 | 330.00p | 340.00p | 330.00p | 340.00p | 2026 |
06/06/2023 | 330.00p | 338.00p | 330.00p | 330.00p | 2958 |
05/06/2023 | 330.00p | 330.00p | 330.00p | 330.00p | 2604 |
02/06/2023 | 330.00p | 330.00p | 326.00p | 330.00p | 3650 |
01/06/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
31/05/2023 | 330.00p | 330.00p | 321.00p | 330.00p | 800 |
30/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
26/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
25/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
24/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
23/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
22/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
19/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
18/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
17/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
16/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
15/05/2023 | 330.00p | 330.00p | 326.67p | 330.00p | 0 |
12/05/2023 | 325.00p | 334.50p | 325.00p | 330.00p | 1000 |
11/05/2023 | 325.00p | 325.00p | 316.00p | 325.00p | 1239 |
10/05/2023 | 325.00p | 325.00p | 313.35p | 325.00p | 2937 |
09/05/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
05/05/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
04/05/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
03/05/2023 | 325.00p | 335.00p | 325.00p | 325.00p | 1100 |
02/05/2023 | 325.00p | 336.00p | 310.00p | 325.00p | 5164 |
28/04/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
27/04/2023 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
26/04/2023 | 325.00p | 325.00p | 313.20p | 325.00p | 559 |
25/04/2023 | 325.00p | 325.00p | 320.00p | 320.00p | 345 |
24/04/2023 | 320.00p | 325.00p | 313.20p | 325.00p | 1750 |
21/04/2023 | 320.00p | 320.00p | 320.00p | 320.00p | 5 |
20/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
19/04/2023 | 320.00p | 320.00p | 320.00p | 320.00p | 300 |
18/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
17/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
14/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
13/04/2023 | 320.00p | 320.00p | 313.20p | 320.00p | 2168 |
12/04/2023 | 320.00p | 320.00p | 316.67p | 320.00p | 0 |
11/04/2023 | 320.00p | 329.70p | 320.00p | 320.00p | 1205 |
06/04/2023 | 320.00p | 320.00p | 313.00p | 320.00p | 304 |
05/04/2023 | 315.00p | 329.70p | 315.00p | 320.00p | 1000 |
04/04/2023 | 315.00p | 315.00p | 305.00p | 315.00p | 0 |
03/04/2023 | 317.00p | 328.00p | 315.00p | 315.00p | 629 |
31/03/2023 | 317.00p | 325.00p | 304.26p | 317.00p | 2460 |
30/03/2023 | 306.00p | 315.00p | 302.00p | 315.00p | 67 |
29/03/2023 | 295.00p | 302.85p | 284.50p | 295.00p | 3060 |
28/03/2023 | 297.00p | 303.45p | 280.00p | 295.00p | 2942 |
27/03/2023 | 300.00p | 300.00p | 297.00p | 297.00p | 183 |
24/03/2023 | 305.00p | 305.00p | 285.00p | 300.00p | 5243 |
23/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
22/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
21/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
20/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
17/03/2023 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
16/03/2023 | 305.00p | 305.00p | 302.00p | 305.00p | 0 |
15/03/2023 | 310.00p | 312.00p | 295.00p | 305.00p | 0 |
14/03/2023 | 310.00p | 312.00p | 310.00p | 310.00p | 0 |
13/03/2023 | 310.00p | 310.00p | 300.00p | 310.00p | 696 |
10/03/2023 | 310.00p | 314.29p | 310.00p | 310.00p | 0 |
09/03/2023 | 310.00p | 310.00p | 308.00p | 310.00p | 3259 |
08/03/2023 | 310.00p | 310.00p | 308.00p | 310.00p | 426 |
07/03/2023 | 310.00p | 317.50p | 310.00p | 310.00p | 1538 |
06/03/2023 | 310.00p | 318.00p | 310.00p | 310.00p | 1000 |
03/03/2023 | 310.00p | 316.60p | 310.00p | 310.00p | 2000 |
02/03/2023 | 310.00p | 310.00p | 305.26p | 310.00p | 1000 |
01/03/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
28/02/2023 | 310.00p | 310.00p | 305.10p | 310.00p | 3345 |
27/02/2023 | 310.00p | 310.40p | 305.10p | 310.00p | 2561 |
24/02/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
23/02/2023 | 310.00p | 319.80p | 300.00p | 310.00p | 6078 |
22/02/2023 | 309.00p | 316.19p | 305.00p | 310.00p | 5986 |
21/02/2023 | 309.00p | 316.20p | 303.10p | 309.00p | 3942 |
20/02/2023 | 305.00p | 310.00p | 303.00p | 309.00p | 5177 |
17/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
16/02/2023 | 288.00p | 288.00p | 287.55p | 288.00p | 1000 |
15/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
14/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
13/02/2023 | 288.00p | 288.00p | 286.40p | 288.00p | 0 |
10/02/2023 | 290.00p | 290.00p | 287.55p | 288.00p | 1519 |
09/02/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
08/02/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
07/02/2023 | 290.00p | 300.00p | 287.80p | 290.00p | 2447 |
06/02/2023 | 290.00p | 290.00p | 287.55p | 290.00p | 1200 |
03/02/2023 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
02/02/2023 | 285.00p | 300.00p | 285.00p | 290.00p | 1585 |
01/02/2023 | 285.00p | 286.80p | 285.00p | 285.00p | 0 |
31/01/2023 | 284.00p | 286.80p | 284.00p | 285.00p | 0 |
30/01/2023 | 284.00p | 284.00p | 282.00p | 284.00p | 0 |
27/01/2023 | 282.00p | 285.33p | 282.00p | 282.00p | 1367 |
26/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
25/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
24/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
23/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
20/01/2023 | 282.00p | 282.00p | 279.33p | 282.00p | 0 |
19/01/2023 | 280.00p | 285.25p | 280.00p | 280.00p | 6388 |
18/01/2023 | 281.00p | 285.00p | 280.00p | 280.00p | 3010 |
17/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
16/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
13/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
12/01/2023 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
11/01/2023 | 280.00p | 286.00p | 280.00p | 286.00p | 778 |
10/01/2023 | 276.00p | 280.00p | 266.00p | 280.00p | 50 |
09/01/2023 | 276.00p | 290.00p | 276.00p | 276.00p | 1500 |
06/01/2023 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
05/01/2023 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
04/01/2023 | 276.00p | 284.00p | 270.00p | 270.00p | 10119 |
03/01/2023 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
30/12/2022 | 280.00p | 280.00p | 266.00p | 266.00p | 50 |
29/12/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 0 |
28/12/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 0 |
23/12/2022 | 280.00p | 280.00p | 278.00p | 280.00p | 40 |
22/12/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 0 |
21/12/2022 | 280.00p | 280.00p | 275.00p | 280.00p | 563 |
20/12/2022 | 272.00p | 284.00p | 272.00p | 280.00p | 2537 |
19/12/2022 | 267.00p | 268.00p | 266.30p | 268.00p | 888 |
16/12/2022 | 267.00p | 267.00p | 264.67p | 267.00p | 0 |
15/12/2022 | 267.00p | 273.86p | 267.00p | 267.00p | 6866 |
14/12/2022 | 267.00p | 267.00p | 264.67p | 267.00p | 0 |
13/12/2022 | 267.00p | 273.00p | 267.00p | 267.00p | 4366 |
12/12/2022 | 258.00p | 273.86p | 258.00p | 267.00p | 19077 |
09/12/2022 | 253.00p | 258.00p | 253.00p | 258.00p | 1182 |
08/12/2022 | 253.00p | 253.00p | 251.60p | 253.00p | 4308 |
07/12/2022 | 255.00p | 255.00p | 250.00p | 253.00p | 3060 |
06/12/2022 | 255.00p | 256.67p | 255.00p | 255.00p | 0 |
05/12/2022 | 255.00p | 256.00p | 255.00p | 255.00p | 2000 |
02/12/2022 | 260.00p | 260.00p | 250.00p | 255.00p | 4001 |
01/12/2022 | 260.00p | 260.00p | 246.00p | 260.00p | 4000 |
30/11/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
29/11/2022 | 260.00p | 263.91p | 260.00p | 260.00p | 500 |
28/11/2022 | 260.00p | 268.00p | 260.00p | 260.00p | 110 |
25/11/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
24/11/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
23/11/2022 | 263.00p | 263.00p | 256.00p | 260.00p | 619 |
22/11/2022 | 272.00p | 272.00p | 260.00p | 263.00p | 11235 |
21/11/2022 | 270.00p | 278.00p | 270.00p | 272.00p | 53 |
18/11/2022 | 272.00p | 274.67p | 272.00p | 272.00p | 0 |
17/11/2022 | 272.00p | 274.67p | 272.00p | 272.00p | 0 |
16/11/2022 | 272.00p | 274.25p | 272.00p | 272.00p | 2716 |
15/11/2022 | 272.00p | 274.90p | 272.00p | 272.00p | 500 |
14/11/2022 | 272.00p | 280.00p | 272.00p | 280.00p | 500 |
11/11/2022 | 272.00p | 272.00p | 272.00p | 272.00p | 375 |
10/11/2022 | 275.00p | 275.00p | 270.00p | 272.00p | 500 |
09/11/2022 | 280.00p | 280.00p | 270.00p | 275.00p | 5500 |
08/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
07/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
04/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
03/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
02/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
01/11/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
31/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
28/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
27/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
26/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
25/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
24/10/2022 | 280.00p | 282.00p | 280.00p | 280.00p | 40 |
21/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
20/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
19/10/2022 | 280.00p | 288.00p | 280.00p | 280.00p | 219 |
18/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
17/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
14/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
13/10/2022 | 280.00p | 287.00p | 280.00p | 280.00p | 22 |
12/10/2022 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
11/10/2022 | 280.00p | 281.20p | 280.00p | 280.00p | 4842 |
10/10/2022 | 282.00p | 282.00p | 274.25p | 280.00p | 3098 |
07/10/2022 | 282.00p | 282.00p | 276.00p | 282.00p | 23 |
06/10/2022 | 284.00p | 284.00p | 278.00p | 283.00p | 1086 |
05/10/2022 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
04/10/2022 | 282.00p | 289.86p | 274.00p | 283.00p | 7285 |
*Close Price adjusted for both dividends and splits