Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 202.50p | 202.50p | 196.05p | 200.00p | 8622 |
12/07/2023 | 215.00p | 225.00p | 200.00p | 202.50p | 25154 |
11/07/2023 | 200.00p | 207.50p | 195.00p | 205.00p | 18159 |
10/07/2023 | 202.50p | 205.00p | 195.00p | 200.00p | 5222 |
07/07/2023 | 202.50p | 202.99p | 200.00p | 202.50p | 3101 |
06/07/2023 | 202.50p | 202.50p | 200.00p | 202.50p | 23 |
05/07/2023 | 202.50p | 205.00p | 200.05p | 202.50p | 863 |
04/07/2023 | 200.00p | 204.50p | 199.50p | 202.50p | 2815 |
03/07/2023 | 200.00p | 202.99p | 192.77p | 200.00p | 9627 |
30/06/2023 | 205.00p | 209.90p | 195.11p | 205.00p | 7273 |
29/06/2023 | 205.00p | 210.00p | 195.50p | 205.00p | 9965 |
28/06/2023 | 205.00p | 210.00p | 200.00p | 210.00p | 594 |
27/06/2023 | 212.50p | 213.63p | 200.10p | 205.00p | 6251 |
26/06/2023 | 212.50p | 212.50p | 211.70p | 212.50p | 559 |
23/06/2023 | 217.50p | 217.50p | 208.89p | 212.50p | 9530 |
22/06/2023 | 220.00p | 220.00p | 210.00p | 217.50p | 2148 |
21/06/2023 | 220.00p | 220.00p | 215.00p | 220.00p | 1843 |
20/06/2023 | 220.00p | 221.25p | 215.10p | 220.00p | 2369 |
19/06/2023 | 217.50p | 224.45p | 216.75p | 220.00p | 8230 |
16/06/2023 | 217.50p | 218.62p | 215.00p | 217.50p | 3132 |
15/06/2023 | 220.00p | 225.00p | 211.81p | 220.00p | 8498 |
14/06/2023 | 225.00p | 229.90p | 216.75p | 220.00p | 3202 |
13/06/2023 | 227.50p | 230.00p | 216.25p | 225.00p | 11407 |
12/06/2023 | 227.50p | 229.95p | 225.00p | 227.50p | 4194 |
09/06/2023 | 232.50p | 233.19p | 223.94p | 230.00p | 9198 |
08/06/2023 | 235.00p | 240.00p | 227.71p | 232.50p | 3535 |
07/06/2023 | 235.00p | 240.00p | 230.00p | 235.00p | 12019 |
06/06/2023 | 247.50p | 255.00p | 230.00p | 235.00p | 22156 |
05/06/2023 | 242.50p | 324.89p | 240.00p | 247.50p | 97215 |
02/06/2023 | 240.00p | 261.08p | 236.51p | 255.00p | 20500 |
01/06/2023 | 237.50p | 245.00p | 232.75p | 240.00p | 1220 |
31/05/2023 | 231.25p | 237.50p | 231.20p | 237.50p | 6368 |
30/05/2023 | 231.25p | 237.50p | 225.00p | 231.25p | 5421 |
26/05/2023 | 230.00p | 235.00p | 225.00p | 231.25p | 8202 |
25/05/2023 | 240.00p | 241.00p | 225.00p | 230.00p | 10549 |
24/05/2023 | 242.50p | 246.10p | 235.50p | 240.00p | 10010 |
23/05/2023 | 245.00p | 250.00p | 238.75p | 242.50p | 9466 |
22/05/2023 | 232.50p | 250.00p | 227.78p | 245.00p | 4590 |
19/05/2023 | 227.50p | 240.94p | 221.76p | 232.50p | 9223 |
18/05/2023 | 232.50p | 232.50p | 220.51p | 227.50p | 15789 |
17/05/2023 | 232.50p | 234.50p | 230.01p | 232.50p | 3966 |
16/05/2023 | 232.50p | 238.70p | 230.00p | 232.50p | 14824 |
15/05/2023 | 245.00p | 250.00p | 230.00p | 232.50p | 12656 |
12/05/2023 | 245.00p | 245.00p | 240.00p | 245.00p | 3022 |
11/05/2023 | 245.00p | 245.90p | 240.00p | 245.00p | 9324 |
10/05/2023 | 245.00p | 249.90p | 235.00p | 245.00p | 12885 |
09/05/2023 | 250.00p | 255.00p | 237.50p | 245.00p | 11455 |
05/05/2023 | 250.00p | 255.00p | 245.00p | 250.00p | 8191 |
04/05/2023 | 250.00p | 255.00p | 245.00p | 250.00p | 7773 |
03/05/2023 | 247.50p | 255.00p | 245.00p | 250.00p | 13680 |
02/05/2023 | 245.00p | 250.00p | 241.25p | 247.50p | 2586 |
28/04/2023 | 237.50p | 245.00p | 230.00p | 245.00p | 8562 |
27/04/2023 | 235.00p | 245.00p | 230.00p | 237.50p | 6305 |
26/04/2023 | 237.50p | 245.00p | 225.20p | 235.00p | 18085 |
25/04/2023 | 230.00p | 240.00p | 227.51p | 237.50p | 9927 |
24/04/2023 | 230.00p | 235.00p | 225.00p | 230.00p | 2727 |
21/04/2023 | 230.00p | 235.00p | 225.10p | 230.00p | 5178 |
20/04/2023 | 230.00p | 235.00p | 225.00p | 230.00p | 23011 |
19/04/2023 | 230.00p | 235.00p | 225.00p | 230.00p | 3233 |
18/04/2023 | 225.00p | 235.00p | 222.50p | 230.00p | 15744 |
17/04/2023 | 227.50p | 232.50p | 220.00p | 225.00p | 23281 |
14/04/2023 | 230.00p | 235.00p | 222.00p | 227.50p | 9520 |
13/04/2023 | 230.00p | 235.00p | 220.00p | 225.00p | 11274 |
12/04/2023 | 230.00p | 235.00p | 225.00p | 230.00p | 3743 |
11/04/2023 | 230.00p | 235.00p | 225.00p | 230.00p | 3634 |
06/04/2023 | 230.00p | 230.00p | 225.00p | 230.00p | 6899 |
05/04/2023 | 230.00p | 234.00p | 220.00p | 230.00p | 23810 |
04/04/2023 | 227.50p | 235.00p | 221.65p | 230.00p | 5293 |
03/04/2023 | 227.50p | 227.50p | 220.00p | 227.50p | 632 |
31/03/2023 | 227.50p | 227.50p | 227.50p | 227.50p | 261 |
30/03/2023 | 227.50p | 235.00p | 220.00p | 227.50p | 5958 |
29/03/2023 | 227.50p | 235.00p | 220.00p | 227.50p | 1682 |
28/03/2023 | 227.50p | 235.00p | 220.00p | 227.50p | 600 |
27/03/2023 | 230.00p | 235.00p | 225.00p | 227.50p | 7482 |
24/03/2023 | 230.00p | 233.75p | 226.25p | 230.00p | 6558 |
23/03/2023 | 230.00p | 234.90p | 225.00p | 230.00p | 4648 |
22/03/2023 | 225.00p | 235.00p | 225.00p | 230.00p | 1966 |
21/03/2023 | 217.50p | 230.00p | 217.50p | 225.00p | 6051 |
20/03/2023 | 230.00p | 230.00p | 215.00p | 217.50p | 4379 |
17/03/2023 | 230.00p | 230.00p | 225.00p | 230.00p | 7547 |
16/03/2023 | 230.00p | 233.00p | 225.00p | 230.00p | 2661 |
15/03/2023 | 232.50p | 235.50p | 225.00p | 230.00p | 10584 |
14/03/2023 | 232.50p | 240.00p | 223.08p | 232.50p | 6204 |
13/03/2023 | 240.00p | 250.00p | 227.55p | 232.50p | 7054 |
10/03/2023 | 245.00p | 245.00p | 230.00p | 240.00p | 8357 |
09/03/2023 | 245.00p | 245.00p | 241.10p | 245.00p | 1000 |
08/03/2023 | 245.00p | 248.50p | 240.00p | 245.00p | 8533 |
07/03/2023 | 245.00p | 250.00p | 240.60p | 245.00p | 2585 |
06/03/2023 | 252.50p | 252.50p | 244.99p | 245.00p | 10735 |
03/03/2023 | 252.50p | 252.50p | 245.00p | 252.50p | 1925 |
02/03/2023 | 255.00p | 255.00p | 245.15p | 252.50p | 4497 |
01/03/2023 | 255.00p | 265.00p | 250.00p | 255.00p | 11045 |
28/02/2023 | 255.00p | 260.00p | 250.00p | 255.00p | 9768 |
27/02/2023 | 260.00p | 260.00p | 250.00p | 255.00p | 21439 |
24/02/2023 | 260.00p | 260.00p | 255.00p | 260.00p | 14907 |
23/02/2023 | 267.50p | 272.75p | 255.00p | 260.00p | 20160 |
22/02/2023 | 252.50p | 268.50p | 245.00p | 265.00p | 22917 |
21/02/2023 | 250.00p | 260.00p | 245.00p | 252.50p | 6970 |
20/02/2023 | 250.00p | 260.00p | 241.05p | 250.00p | 5053 |
17/02/2023 | 252.50p | 260.00p | 240.00p | 250.00p | 6707 |
16/02/2023 | 255.00p | 260.00p | 250.55p | 252.50p | 11160 |
15/02/2023 | 252.50p | 260.00p | 246.90p | 255.00p | 4486 |
14/02/2023 | 255.00p | 260.00p | 243.00p | 252.50p | 10158 |
13/02/2023 | 255.00p | 260.00p | 250.00p | 255.00p | 5057 |
10/02/2023 | 255.00p | 255.00p | 245.00p | 255.00p | 12976 |
09/02/2023 | 255.00p | 260.00p | 250.00p | 255.00p | 5732 |
08/02/2023 | 257.50p | 260.00p | 252.50p | 255.00p | 2089 |
07/02/2023 | 257.50p | 260.00p | 251.25p | 257.50p | 8301 |
06/02/2023 | 262.50p | 271.69p | 255.01p | 257.50p | 27747 |
03/02/2023 | 262.37p | 266.69p | 250.39p | 262.37p | 65812 |
02/02/2023 | 267.37p | 274.87p | 259.87p | 267.37p | 6707 |
01/02/2023 | 277.37p | 284.86p | 261.61p | 267.37p | 9657 |
31/01/2023 | 287.36p | 297.36p | 272.37p | 272.37p | 23449 |
30/01/2023 | 269.87p | 299.85p | 259.87p | 287.36p | 17934 |
27/01/2023 | 267.37p | 284.56p | 265.37p | 269.87p | 3251 |
26/01/2023 | 269.87p | 284.86p | 254.88p | 284.86p | 5075 |
25/01/2023 | 262.37p | 284.86p | 249.88p | 269.87p | 13363 |
24/01/2023 | 262.37p | 274.87p | 249.88p | 262.37p | 2823 |
23/01/2023 | 267.37p | 274.87p | 243.63p | 262.37p | 10035 |
20/01/2023 | 277.37p | 280.86p | 259.87p | 267.37p | 7822 |
19/01/2023 | 277.37p | 282.86p | 269.87p | 277.37p | 6328 |
18/01/2023 | 297.36p | 309.85p | 269.87p | 269.87p | 18926 |
17/01/2023 | 237.38p | 319.35p | 237.38p | 297.36p | 12034 |
16/01/2023 | 242.38p | 249.88p | 233.89p | 237.38p | 7590 |
13/01/2023 | 242.38p | 249.88p | 234.89p | 242.38p | 2820 |
12/01/2023 | 242.38p | 249.88p | 234.89p | 242.38p | 2127 |
11/01/2023 | 242.38p | 248.37p | 234.89p | 242.38p | 1171 |
10/01/2023 | 242.38p | 249.88p | 234.89p | 242.38p | 4362 |
09/01/2023 | 244.88p | 259.87p | 239.88p | 242.38p | 12072 |
06/01/2023 | 237.38p | 249.88p | 237.38p | 244.88p | 6464 |
05/01/2023 | 219.89p | 259.87p | 219.89p | 237.38p | 20146 |
04/01/2023 | 212.40p | 229.89p | 212.40p | 219.89p | 2818 |
03/01/2023 | 207.40p | 224.89p | 207.40p | 212.40p | 350 |
30/12/2022 | 207.40p | 207.40p | 206.84p | 207.40p | 900 |
29/12/2022 | 207.40p | 214.90p | 199.90p | 207.40p | 235 |
28/12/2022 | 207.40p | 214.90p | 206.84p | 207.40p | 437 |
23/12/2022 | 207.40p | 214.90p | 200.40p | 207.40p | 5123 |
22/12/2022 | 214.90p | 214.90p | 204.90p | 207.40p | 4250 |
21/12/2022 | 214.90p | 215.90p | 206.15p | 214.90p | 1495 |
20/12/2022 | 214.90p | 224.89p | 204.90p | 214.90p | 1563 |
19/12/2022 | 209.90p | 218.29p | 204.90p | 214.90p | 6549 |
16/12/2022 | 224.89p | 224.89p | 209.90p | 209.90p | 12126 |
15/12/2022 | 234.89p | 239.88p | 219.89p | 224.89p | 3649 |
14/12/2022 | 234.89p | 234.89p | 226.85p | 234.89p | 2606 |
13/12/2022 | 232.39p | 244.88p | 229.89p | 234.89p | 6366 |
12/12/2022 | 232.39p | 234.89p | 229.89p | 232.39p | 1254 |
09/12/2022 | 232.39p | 234.89p | 230.89p | 232.39p | 1235 |
08/12/2022 | 214.90p | 237.38p | 209.90p | 232.39p | 13201 |
07/12/2022 | 217.39p | 224.89p | 210.35p | 224.89p | 5335 |
06/12/2022 | 242.38p | 242.38p | 204.90p | 214.90p | 34842 |
05/12/2022 | 242.38p | 245.88p | 234.89p | 242.38p | 797 |
02/12/2022 | 242.38p | 246.88p | 237.63p | 242.38p | 1037 |
01/12/2022 | 242.38p | 247.33p | 237.29p | 242.38p | 642 |
30/11/2022 | 242.38p | 249.73p | 236.26p | 242.38p | 712 |
29/11/2022 | 242.38p | 249.88p | 241.03p | 242.38p | 522 |
28/11/2022 | 244.88p | 249.43p | 242.38p | 242.38p | 2324 |
25/11/2022 | 242.38p | 249.88p | 239.88p | 244.88p | 10413 |
24/11/2022 | 237.38p | 248.38p | 234.89p | 242.38p | 4689 |
23/11/2022 | 237.38p | 249.63p | 224.89p | 237.38p | 438 |
22/11/2022 | 234.89p | 249.88p | 234.89p | 237.38p | 1253 |
21/11/2022 | 234.89p | 244.30p | 233.89p | 234.89p | 1301 |
18/11/2022 | 224.89p | 242.17p | 220.39p | 239.88p | 22763 |
17/11/2022 | 224.89p | 232.29p | 214.90p | 219.89p | 3220 |
16/11/2022 | 232.39p | 234.89p | 217.89p | 224.89p | 6163 |
15/11/2022 | 232.39p | 239.88p | 224.89p | 232.39p | 4471 |
14/11/2022 | 237.38p | 237.38p | 224.89p | 232.39p | 4072 |
11/11/2022 | 232.39p | 239.88p | 224.89p | 237.38p | 8789 |
10/11/2022 | 232.39p | 238.23p | 224.89p | 232.39p | 6720 |
09/11/2022 | 232.39p | 239.88p | 224.89p | 232.39p | 2192 |
08/11/2022 | 232.39p | 239.88p | 224.89p | 232.39p | 5725 |
07/11/2022 | 232.39p | 239.88p | 224.89p | 232.39p | 1236 |
04/11/2022 | 232.39p | 235.38p | 232.39p | 232.39p | 1848 |
03/11/2022 | 237.38p | 249.88p | 228.64p | 232.39p | 7168 |
02/11/2022 | 237.38p | 245.78p | 233.89p | 237.38p | 2757 |
01/11/2022 | 237.38p | 237.38p | 236.64p | 237.38p | 385 |
31/10/2022 | 237.38p | 247.38p | 233.89p | 237.38p | 1152 |
28/10/2022 | 237.38p | 249.88p | 229.29p | 237.38p | 1903 |
27/10/2022 | 237.38p | 237.38p | 224.89p | 237.38p | 1895 |
26/10/2022 | 219.89p | 245.76p | 219.89p | 237.38p | 20773 |
25/10/2022 | 209.90p | 229.89p | 209.52p | 219.89p | 4309 |
24/10/2022 | 204.90p | 209.90p | 202.45p | 209.90p | 3131 |
21/10/2022 | 214.90p | 214.90p | 200.91p | 204.90p | 6059 |
20/10/2022 | 214.90p | 219.89p | 209.90p | 214.90p | 6662 |
19/10/2022 | 232.39p | 238.38p | 207.10p | 214.90p | 13055 |
18/10/2022 | 232.39p | 244.88p | 226.14p | 232.39p | 3080 |
17/10/2022 | 217.39p | 241.38p | 216.20p | 232.39p | 2121 |
14/10/2022 | 234.89p | 234.89p | 215.40p | 217.39p | 7939 |
13/10/2022 | 237.38p | 244.88p | 224.89p | 234.89p | 5112 |
12/10/2022 | 232.39p | 243.88p | 227.39p | 237.38p | 7170 |
11/10/2022 | 232.39p | 236.89p | 232.39p | 232.39p | 360 |
10/10/2022 | 232.39p | 237.34p | 224.89p | 232.39p | 1275 |
07/10/2022 | 232.39p | 238.38p | 232.39p | 232.39p | 1 |
06/10/2022 | 234.89p | 239.13p | 226.90p | 232.39p | 4067 |
05/10/2022 | 242.38p | 264.87p | 230.39p | 234.89p | 23489 |
04/10/2022 | 229.89p | 248.88p | 224.89p | 242.38p | 7721 |
03/10/2022 | 224.89p | 234.89p | 216.45p | 229.89p | 4522 |
30/09/2022 | 227.39p | 230.39p | 215.65p | 224.89p | 5863 |
29/09/2022 | 224.89p | 242.38p | 215.65p | 227.39p | 6367 |
28/09/2022 | 247.38p | 247.38p | 219.89p | 222.39p | 10979 |
27/09/2022 | 247.38p | 254.88p | 239.88p | 247.38p | 2822 |
*Close Price adjusted for both dividends and splits