Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 440.00p | 442.73p | 440.00p | 440.00p | 0 |
17/07/2023 | 440.00p | 447.00p | 436.00p | 440.00p | 102 |
14/07/2023 | 437.00p | 440.00p | 435.00p | 440.00p | 3550 |
13/07/2023 | 437.00p | 437.00p | 425.00p | 437.00p | 10033 |
12/07/2023 | 432.00p | 447.40p | 432.00p | 437.00p | 10754 |
11/07/2023 | 432.00p | 438.40p | 432.00p | 432.00p | 5 |
10/07/2023 | 432.00p | 432.00p | 430.00p | 432.00p | 1045 |
07/07/2023 | 435.00p | 440.00p | 424.00p | 432.00p | 5617 |
06/07/2023 | 440.00p | 440.00p | 430.00p | 435.00p | 2274 |
05/07/2023 | 445.00p | 445.00p | 430.00p | 440.00p | 1000 |
04/07/2023 | 452.00p | 452.00p | 431.00p | 445.00p | 2034 |
03/07/2023 | 460.00p | 460.00p | 450.00p | 452.00p | 7648 |
30/06/2023 | 457.00p | 457.00p | 450.00p | 457.00p | 449 |
29/06/2023 | 460.00p | 460.00p | 457.00p | 457.00p | 5432 |
28/06/2023 | 465.00p | 465.00p | 455.00p | 460.00p | 213 |
27/06/2023 | 465.00p | 465.00p | 450.00p | 465.00p | 24 |
26/06/2023 | 470.00p | 470.00p | 462.55p | 465.00p | 1100 |
23/06/2023 | 470.00p | 472.00p | 470.00p | 470.00p | 0 |
22/06/2023 | 470.00p | 479.00p | 470.00p | 470.00p | 286 |
21/06/2023 | 481.00p | 484.50p | 462.00p | 470.00p | 35565 |
20/06/2023 | 481.00p | 484.60p | 477.00p | 481.00p | 768 |
19/06/2023 | 481.00p | 485.00p | 481.00p | 481.00p | 100 |
16/06/2023 | 481.00p | 481.00p | 478.00p | 481.00p | 363 |
15/06/2023 | 483.00p | 487.53p | 481.00p | 481.00p | 0 |
14/06/2023 | 483.00p | 483.00p | 477.00p | 483.00p | 2591 |
13/06/2023 | 483.00p | 489.72p | 476.28p | 483.00p | 3992 |
12/06/2023 | 478.00p | 490.00p | 478.00p | 483.00p | 1069 |
09/06/2023 | 478.00p | 478.00p | 476.00p | 478.00p | 23 |
08/06/2023 | 478.00p | 478.29p | 478.00p | 478.00p | 0 |
07/06/2023 | 475.00p | 478.00p | 475.00p | 478.00p | 24 |
06/06/2023 | 475.00p | 478.00p | 473.10p | 478.00p | 871 |
05/06/2023 | 475.00p | 475.00p | 470.79p | 475.00p | 25 |
02/06/2023 | 475.00p | 480.00p | 472.00p | 475.00p | 91 |
01/06/2023 | 472.00p | 475.00p | 470.00p | 475.00p | 1007 |
31/05/2023 | 477.00p | 477.00p | 466.00p | 477.00p | 83 |
30/05/2023 | 477.00p | 477.00p | 471.00p | 477.00p | 450 |
26/05/2023 | 477.00p | 486.00p | 477.00p | 477.00p | 126 |
25/05/2023 | 477.00p | 477.00p | 467.27p | 477.00p | 107 |
24/05/2023 | 477.00p | 486.10p | 476.00p | 477.00p | 2203 |
23/05/2023 | 477.00p | 478.00p | 465.00p | 477.00p | 2655 |
22/05/2023 | 477.00p | 477.00p | 466.60p | 477.00p | 3656 |
19/05/2023 | 477.00p | 478.00p | 477.00p | 477.00p | 0 |
18/05/2023 | 477.00p | 477.00p | 467.00p | 477.00p | 666 |
17/05/2023 | 464.00p | 479.00p | 464.00p | 477.00p | 4006 |
16/05/2023 | 466.00p | 466.00p | 464.51p | 466.00p | 539 |
15/05/2023 | 464.00p | 468.00p | 462.00p | 466.00p | 3867 |
12/05/2023 | 460.00p | 464.00p | 460.00p | 464.00p | 10000 |
11/05/2023 | 460.00p | 467.00p | 460.00p | 460.00p | 260 |
10/05/2023 | 454.00p | 467.00p | 454.00p | 460.00p | 2120 |
09/05/2023 | 460.00p | 467.00p | 452.32p | 460.00p | 1509 |
05/05/2023 | 460.00p | 467.00p | 460.00p | 460.00p | 1471 |
04/05/2023 | 460.00p | 463.20p | 460.00p | 460.00p | 0 |
03/05/2023 | 472.00p | 472.00p | 458.00p | 460.00p | 7017 |
02/05/2023 | 472.00p | 478.00p | 463.00p | 472.00p | 148 |
28/04/2023 | 472.00p | 472.00p | 463.00p | 472.00p | 1052 |
27/04/2023 | 472.00p | 475.27p | 472.00p | 472.00p | 0 |
26/04/2023 | 477.00p | 483.00p | 472.00p | 472.00p | 2885 |
25/04/2023 | 477.00p | 477.00p | 471.11p | 477.00p | 61 |
24/04/2023 | 477.00p | 483.50p | 477.00p | 477.00p | 436 |
21/04/2023 | 477.00p | 483.72p | 477.00p | 477.00p | 3296 |
20/04/2023 | 477.00p | 477.00p | 470.00p | 477.00p | 35000 |
19/04/2023 | 477.00p | 483.72p | 477.00p | 477.00p | 448 |
18/04/2023 | 485.00p | 485.00p | 476.60p | 477.00p | 5382 |
17/04/2023 | 472.00p | 485.00p | 472.00p | 485.00p | 44 |
14/04/2023 | 469.00p | 483.00p | 465.00p | 469.00p | 6529 |
13/04/2023 | 469.00p | 475.00p | 469.00p | 469.00p | 255 |
12/04/2023 | 469.00p | 474.90p | 469.00p | 469.00p | 415 |
11/04/2023 | 469.00p | 469.00p | 461.80p | 469.00p | 2 |
06/04/2023 | 473.00p | 473.00p | 462.00p | 469.00p | 1794 |
05/04/2023 | 473.00p | 479.90p | 473.00p | 473.00p | 1025 |
04/04/2023 | 473.00p | 473.00p | 465.10p | 473.00p | 82 |
03/04/2023 | 476.00p | 484.00p | 463.00p | 473.00p | 3534 |
31/03/2023 | 462.00p | 485.00p | 462.00p | 476.00p | 3026 |
30/03/2023 | 457.00p | 463.84p | 451.00p | 462.00p | 14015 |
29/03/2023 | 459.00p | 460.00p | 454.00p | 457.00p | 2720 |
28/03/2023 | 470.00p | 470.00p | 457.00p | 459.00p | 13377 |
27/03/2023 | 486.00p | 486.00p | 470.00p | 470.00p | 6461 |
24/03/2023 | 470.00p | 489.11p | 474.91p | 486.00p | 0 |
23/03/2023 | 481.00p | 481.00p | 474.00p | 476.00p | 6031 |
22/03/2023 | 481.00p | 490.00p | 473.00p | 481.00p | 218 |
21/03/2023 | 483.00p | 484.00p | 473.00p | 481.00p | 1903 |
20/03/2023 | 495.00p | 495.00p | 479.00p | 483.00p | 4602 |
17/03/2023 | 495.00p | 499.00p | 485.00p | 495.00p | 182 |
16/03/2023 | 495.00p | 495.00p | 493.90p | 495.00p | 3022 |
15/03/2023 | 493.00p | 495.00p | 482.25p | 495.00p | 6325 |
14/03/2023 | 493.00p | 496.78p | 493.00p | 493.00p | 0 |
13/03/2023 | 493.00p | 493.00p | 481.03p | 493.00p | 892 |
10/03/2023 | 493.00p | 493.00p | 493.00p | 493.00p | 423 |
09/03/2023 | 493.00p | 493.00p | 476.00p | 493.00p | 1956 |
08/03/2023 | 493.00p | 496.78p | 493.00p | 493.00p | 0 |
07/03/2023 | 493.00p | 499.00p | 478.00p | 493.00p | 1532 |
06/03/2023 | 493.00p | 500.00p | 482.00p | 493.00p | 1558 |
03/03/2023 | 493.00p | 493.00p | 478.50p | 493.00p | 278 |
02/03/2023 | 493.00p | 503.20p | 481.00p | 493.00p | 934 |
01/03/2023 | 493.00p | 493.00p | 487.00p | 493.00p | 5 |
28/02/2023 | 490.00p | 493.00p | 479.00p | 493.00p | 8103 |
27/02/2023 | 495.00p | 495.00p | 481.00p | 490.00p | 2700 |
24/02/2023 | 495.00p | 499.00p | 495.00p | 495.00p | 100 |
23/02/2023 | 502.50p | 506.65p | 495.00p | 495.00p | 195 |
22/02/2023 | 500.00p | 507.00p | 492.00p | 502.50p | 1069 |
21/02/2023 | 502.50p | 513.00p | 500.00p | 500.00p | 1517 |
20/02/2023 | 510.00p | 517.00p | 495.00p | 502.50p | 4057 |
17/02/2023 | 505.00p | 510.00p | 500.00p | 510.00p | 3400 |
16/02/2023 | 522.50p | 522.50p | 503.00p | 510.00p | 2101 |
15/02/2023 | 530.00p | 530.00p | 520.40p | 530.00p | 4516 |
14/02/2023 | 530.00p | 530.00p | 524.00p | 530.00p | 880 |
13/02/2023 | 530.00p | 530.00p | 520.00p | 530.00p | 1067 |
10/02/2023 | 530.00p | 530.00p | 525.00p | 530.00p | 1105 |
09/02/2023 | 530.00p | 530.00p | 520.00p | 530.00p | 2132 |
08/02/2023 | 530.00p | 537.00p | 530.00p | 530.00p | 1094 |
07/02/2023 | 530.00p | 536.00p | 522.00p | 530.00p | 30 |
06/02/2023 | 530.00p | 530.00p | 520.00p | 530.00p | 1168 |
03/02/2023 | 510.00p | 529.80p | 510.00p | 525.00p | 3594 |
02/02/2023 | 550.00p | 570.00p | 490.00p | 510.00p | 12728 |
01/02/2023 | 505.00p | 545.00p | 505.00p | 535.00p | 10538 |
31/01/2023 | 510.00p | 510.00p | 502.00p | 505.00p | 311 |
30/01/2023 | 505.00p | 519.00p | 502.00p | 510.00p | 1659 |
27/01/2023 | 495.00p | 509.00p | 495.00p | 505.00p | 557 |
26/01/2023 | 495.00p | 509.00p | 495.00p | 499.00p | 46 |
25/01/2023 | 499.00p | 499.00p | 490.25p | 499.00p | 12 |
24/01/2023 | 499.00p | 509.00p | 499.00p | 499.00p | 343 |
23/01/2023 | 499.00p | 509.00p | 495.20p | 499.00p | 8878 |
20/01/2023 | 499.00p | 509.00p | 499.00p | 499.00p | 300 |
19/01/2023 | 499.00p | 504.00p | 499.00p | 499.00p | 0 |
18/01/2023 | 499.00p | 510.00p | 491.00p | 499.00p | 2702 |
17/01/2023 | 499.00p | 504.00p | 488.44p | 499.00p | 265 |
16/01/2023 | 500.00p | 500.00p | 488.44p | 499.00p | 1716 |
13/01/2023 | 500.00p | 503.33p | 500.00p | 500.00p | 0 |
12/01/2023 | 500.00p | 504.00p | 491.00p | 500.00p | 1078 |
11/01/2023 | 500.00p | 504.00p | 500.00p | 500.00p | 4 |
10/01/2023 | 500.00p | 500.00p | 490.00p | 500.00p | 6 |
09/01/2023 | 500.00p | 504.00p | 490.00p | 500.00p | 382 |
06/01/2023 | 499.00p | 504.00p | 499.00p | 500.00p | 750 |
05/01/2023 | 510.00p | 510.00p | 499.00p | 499.00p | 750 |
04/01/2023 | 510.00p | 518.55p | 502.00p | 510.00p | 35 |
03/01/2023 | 510.00p | 510.00p | 500.00p | 510.00p | 1914 |
30/12/2022 | 510.00p | 519.60p | 500.00p | 510.00p | 39 |
29/12/2022 | 505.00p | 510.00p | 500.00p | 510.00p | 16 |
28/12/2022 | 510.00p | 519.60p | 502.00p | 510.00p | 244 |
23/12/2022 | 510.00p | 514.00p | 510.00p | 510.00p | 0 |
22/12/2022 | 510.00p | 519.60p | 492.00p | 510.00p | 1724 |
21/12/2022 | 515.00p | 515.00p | 500.60p | 510.00p | 126 |
20/12/2022 | 525.00p | 525.00p | 505.40p | 515.00p | 249 |
19/12/2022 | 525.00p | 533.00p | 510.00p | 525.00p | 284 |
16/12/2022 | 525.00p | 525.00p | 511.00p | 525.00p | 37 |
15/12/2022 | 525.00p | 525.00p | 510.00p | 525.00p | 39 |
14/12/2022 | 525.00p | 525.00p | 515.40p | 525.00p | 98 |
13/12/2022 | 525.00p | 525.00p | 515.00p | 525.00p | 41 |
12/12/2022 | 525.00p | 534.00p | 525.00p | 525.00p | 379 |
09/12/2022 | 530.00p | 530.00p | 511.00p | 525.00p | 541 |
08/12/2022 | 535.00p | 535.00p | 530.00p | 530.00p | 1966 |
07/12/2022 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
06/12/2022 | 532.50p | 535.00p | 530.00p | 535.00p | 541 |
05/12/2022 | 535.00p | 539.80p | 535.00p | 535.00p | 35 |
02/12/2022 | 535.00p | 535.00p | 535.00p | 535.00p | 5000 |
01/12/2022 | 555.00p | 555.00p | 530.00p | 535.00p | 5926 |
30/11/2022 | 530.00p | 569.40p | 530.00p | 555.00p | 9412 |
29/11/2022 | 530.00p | 537.00p | 530.00p | 530.00p | 2000 |
28/11/2022 | 517.50p | 539.60p | 517.50p | 530.00p | 4982 |
25/11/2022 | 517.50p | 524.70p | 510.30p | 517.50p | 7452 |
24/11/2022 | 506.00p | 524.70p | 506.00p | 517.50p | 5081 |
23/11/2022 | 484.00p | 506.00p | 483.00p | 506.00p | 9485 |
22/11/2022 | 484.00p | 484.00p | 481.00p | 484.00p | 75 |
21/11/2022 | 495.50p | 495.50p | 480.16p | 484.00p | 6480 |
18/11/2022 | 498.00p | 498.00p | 486.00p | 495.50p | 3200 |
17/11/2022 | 498.00p | 503.45p | 498.00p | 498.00p | 0 |
16/11/2022 | 500.00p | 500.00p | 485.00p | 498.00p | 5200 |
15/11/2022 | 500.00p | 500.00p | 491.25p | 500.00p | 4100 |
14/11/2022 | 500.00p | 503.00p | 491.00p | 500.00p | 438 |
11/11/2022 | 500.00p | 503.00p | 493.00p | 500.00p | 1518 |
10/11/2022 | 500.00p | 504.00p | 500.00p | 500.00p | 4 |
09/11/2022 | 500.00p | 504.00p | 500.00p | 500.00p | 73 |
08/11/2022 | 500.00p | 509.00p | 491.20p | 500.00p | 528 |
07/11/2022 | 500.00p | 500.00p | 491.20p | 500.00p | 57 |
04/11/2022 | 500.00p | 500.00p | 496.50p | 500.00p | 400 |
03/11/2022 | 500.00p | 509.60p | 496.00p | 500.00p | 922 |
02/11/2022 | 490.00p | 509.60p | 490.00p | 500.00p | 6352 |
01/11/2022 | 490.00p | 490.00p | 486.00p | 490.00p | 54 |
31/10/2022 | 485.00p | 499.40p | 485.00p | 490.00p | 3820 |
28/10/2022 | 485.00p | 485.00p | 485.00p | 485.00p | 400 |
27/10/2022 | 485.00p | 485.00p | 483.00p | 485.00p | 0 |
26/10/2022 | 485.00p | 486.00p | 485.00p | 485.00p | 7 |
25/10/2022 | 485.00p | 485.00p | 483.00p | 485.00p | 0 |
24/10/2022 | 485.00p | 488.00p | 480.00p | 485.00p | 875 |
21/10/2022 | 485.00p | 489.00p | 480.60p | 485.00p | 984 |
20/10/2022 | 485.00p | 486.00p | 480.00p | 485.00p | 10281 |
19/10/2022 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
18/10/2022 | 490.00p | 490.00p | 480.00p | 485.00p | 14197 |
17/10/2022 | 490.00p | 497.00p | 480.00p | 490.00p | 2896 |
14/10/2022 | 497.50p | 497.50p | 481.00p | 490.00p | 800 |
13/10/2022 | 506.00p | 506.00p | 492.00p | 497.50p | 833 |
12/10/2022 | 506.00p | 512.36p | 506.00p | 506.00p | 0 |
11/10/2022 | 515.00p | 528.20p | 492.56p | 506.00p | 18482 |
10/10/2022 | 515.00p | 528.20p | 515.00p | 515.00p | 93 |
07/10/2022 | 515.00p | 527.00p | 515.00p | 515.00p | 1000 |
06/10/2022 | 515.00p | 525.00p | 503.90p | 515.00p | 308 |
05/10/2022 | 520.00p | 525.00p | 512.60p | 515.00p | 1395 |
04/10/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 200 |
03/10/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 95 |
30/09/2022 | 517.50p | 528.00p | 517.50p | 520.00p | 15410 |
*Close Price adjusted for both dividends and splits