Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 399.00p | 410.00p | 391.26p | 400.00p | 9780 |
20/07/2023 | 399.00p | 408.00p | 391.26p | 399.00p | 42803 |
19/07/2023 | 399.00p | 399.00p | 391.00p | 399.00p | 4493 |
18/07/2023 | 399.00p | 408.00p | 390.50p | 399.00p | 5699 |
17/07/2023 | 399.00p | 404.00p | 390.00p | 399.00p | 4401 |
14/07/2023 | 399.00p | 404.00p | 390.00p | 399.00p | 3584 |
13/07/2023 | 399.00p | 408.00p | 390.00p | 399.00p | 41365 |
12/07/2023 | 399.00p | 407.46p | 395.00p | 400.00p | 23118 |
11/07/2023 | 399.00p | 430.00p | 390.00p | 400.00p | 15765 |
10/07/2023 | 395.00p | 410.00p | 390.00p | 399.00p | 8491 |
07/07/2023 | 403.50p | 403.50p | 390.00p | 399.00p | 19710 |
06/07/2023 | 403.50p | 403.50p | 396.30p | 403.50p | 5554 |
05/07/2023 | 401.00p | 420.00p | 395.00p | 403.50p | 77488 |
04/07/2023 | 401.00p | 412.00p | 395.00p | 403.50p | 2117 |
03/07/2023 | 403.50p | 406.00p | 395.00p | 403.50p | 48315 |
30/06/2023 | 406.00p | 412.00p | 395.00p | 403.50p | 210975 |
29/06/2023 | 412.50p | 412.50p | 401.00p | 405.00p | 12716 |
28/06/2023 | 412.50p | 423.00p | 410.00p | 412.50p | 2872 |
27/06/2023 | 415.00p | 420.00p | 410.00p | 410.00p | 7396 |
26/06/2023 | 422.50p | 422.50p | 411.00p | 415.00p | 27446 |
23/06/2023 | 425.00p | 430.00p | 420.00p | 422.50p | 6534 |
22/06/2023 | 435.00p | 437.10p | 421.35p | 425.00p | 35977 |
21/06/2023 | 435.00p | 439.80p | 433.95p | 435.00p | 13611 |
20/06/2023 | 435.00p | 436.74p | 433.80p | 435.00p | 5713 |
19/06/2023 | 437.50p | 440.00p | 433.00p | 435.00p | 50400 |
16/06/2023 | 437.50p | 437.70p | 426.00p | 437.50p | 30138 |
15/06/2023 | 437.50p | 440.00p | 422.00p | 422.00p | 3869 |
14/06/2023 | 444.00p | 446.70p | 438.18p | 444.00p | 852 |
13/06/2023 | 444.00p | 446.72p | 423.00p | 444.00p | 19202 |
12/06/2023 | 444.00p | 447.00p | 438.80p | 444.00p | 14841 |
09/06/2023 | 444.00p | 450.00p | 440.50p | 444.00p | 11244 |
08/06/2023 | 444.00p | 447.00p | 440.00p | 444.00p | 3623 |
07/06/2023 | 449.00p | 450.00p | 440.01p | 444.00p | 9666 |
06/06/2023 | 449.00p | 450.00p | 443.00p | 449.00p | 11470 |
05/06/2023 | 449.00p | 450.89p | 443.00p | 449.00p | 35384 |
02/06/2023 | 449.00p | 450.89p | 447.48p | 449.00p | 23530 |
01/06/2023 | 449.00p | 449.00p | 443.21p | 446.50p | 15000 |
31/05/2023 | 446.50p | 449.79p | 444.30p | 446.50p | 179983 |
30/05/2023 | 446.50p | 460.00p | 443.00p | 446.50p | 8027 |
26/05/2023 | 449.00p | 455.00p | 443.36p | 446.50p | 38430 |
25/05/2023 | 449.00p | 455.00p | 443.50p | 449.00p | 36314 |
24/05/2023 | 449.00p | 454.64p | 443.36p | 449.00p | 120402 |
23/05/2023 | 445.00p | 454.64p | 444.00p | 449.00p | 26735 |
22/05/2023 | 449.00p | 455.00p | 443.00p | 449.00p | 28617 |
19/05/2023 | 449.00p | 455.00p | 443.00p | 449.00p | 1314 |
18/05/2023 | 449.00p | 455.00p | 443.00p | 449.00p | 20270 |
17/05/2023 | 449.00p | 455.00p | 443.00p | 449.00p | 10165 |
16/05/2023 | 449.00p | 451.00p | 444.88p | 449.00p | 7086 |
15/05/2023 | 451.50p | 451.50p | 448.00p | 449.00p | 11811 |
12/05/2023 | 451.50p | 455.00p | 448.21p | 451.50p | 10484 |
11/05/2023 | 454.00p | 454.92p | 448.00p | 451.50p | 97793 |
10/05/2023 | 454.00p | 454.93p | 450.00p | 450.00p | 17455 |
09/05/2023 | 454.00p | 460.00p | 448.00p | 454.00p | 4662 |
05/05/2023 | 459.00p | 460.00p | 448.36p | 454.00p | 9852 |
04/05/2023 | 454.00p | 458.80p | 449.80p | 454.00p | 10221 |
03/05/2023 | 452.50p | 460.00p | 446.50p | 454.00p | 13570 |
02/05/2023 | 457.50p | 460.00p | 445.00p | 452.50p | 109928 |
28/04/2023 | 452.50p | 460.00p | 446.50p | 452.50p | 111440 |
27/04/2023 | 452.50p | 454.00p | 445.00p | 452.50p | 16947 |
26/04/2023 | 452.50p | 460.00p | 445.00p | 452.50p | 14719 |
25/04/2023 | 452.50p | 460.00p | 448.55p | 452.50p | 8868 |
24/04/2023 | 465.00p | 480.00p | 440.00p | 453.00p | 173937 |
21/04/2023 | 468.00p | 480.00p | 456.00p | 468.00p | 24103 |
20/04/2023 | 467.50p | 468.00p | 455.75p | 468.00p | 8302 |
19/04/2023 | 467.50p | 480.00p | 455.08p | 467.50p | 9135 |
18/04/2023 | 467.50p | 480.00p | 455.00p | 467.00p | 76923 |
17/04/2023 | 467.50p | 480.00p | 456.09p | 467.50p | 10069 |
14/04/2023 | 467.50p | 480.00p | 455.00p | 467.50p | 16357 |
13/04/2023 | 465.00p | 480.00p | 455.60p | 467.50p | 7049 |
12/04/2023 | 467.50p | 475.00p | 455.60p | 465.00p | 3140 |
11/04/2023 | 467.50p | 475.00p | 455.00p | 465.00p | 10804 |
06/04/2023 | 470.00p | 480.00p | 457.65p | 467.50p | 4713 |
05/04/2023 | 470.00p | 480.00p | 460.00p | 470.00p | 116726 |
04/04/2023 | 470.00p | 480.00p | 462.65p | 470.00p | 20549 |
03/04/2023 | 467.50p | 479.40p | 460.00p | 470.00p | 3072 |
31/03/2023 | 467.50p | 475.00p | 455.00p | 467.50p | 11471 |
30/03/2023 | 467.50p | 475.00p | 463.30p | 467.50p | 7290 |
29/03/2023 | 467.50p | 475.00p | 460.00p | 467.50p | 18200 |
28/03/2023 | 480.00p | 480.00p | 460.00p | 467.50p | 11568 |
27/03/2023 | 480.00p | 488.00p | 470.00p | 480.00p | 33387 |
24/03/2023 | 480.00p | 490.00p | 473.65p | 480.00p | 15694 |
23/03/2023 | 490.00p | 495.00p | 470.00p | 480.00p | 27742 |
22/03/2023 | 490.00p | 500.00p | 482.00p | 490.00p | 8407 |
21/03/2023 | 490.00p | 492.76p | 480.00p | 490.00p | 9764 |
20/03/2023 | 495.00p | 500.00p | 480.00p | 490.00p | 18971 |
17/03/2023 | 500.00p | 500.00p | 490.00p | 495.00p | 19180 |
16/03/2023 | 500.00p | 510.00p | 490.30p | 510.00p | 8547 |
15/03/2023 | 515.00p | 515.00p | 490.00p | 495.00p | 22846 |
14/03/2023 | 535.00p | 540.00p | 505.00p | 510.00p | 199558 |
13/03/2023 | 535.00p | 547.00p | 520.00p | 535.00p | 8370 |
10/03/2023 | 530.00p | 550.00p | 530.00p | 535.00p | 9054 |
09/03/2023 | 540.00p | 550.00p | 520.00p | 550.00p | 11680 |
08/03/2023 | 540.00p | 550.00p | 530.00p | 540.00p | 8900 |
07/03/2023 | 540.00p | 550.00p | 520.00p | 540.00p | 23231 |
06/03/2023 | 535.00p | 550.00p | 520.00p | 540.00p | 45498 |
03/03/2023 | 525.00p | 549.28p | 525.00p | 538.00p | 31826 |
02/03/2023 | 525.00p | 534.00p | 520.00p | 525.00p | 98577 |
01/03/2023 | 540.00p | 550.00p | 520.00p | 528.00p | 23439 |
28/02/2023 | 540.00p | 550.00p | 530.00p | 530.00p | 24061 |
27/02/2023 | 525.00p | 554.00p | 525.00p | 540.00p | 186444 |
24/02/2023 | 510.00p | 520.00p | 505.00p | 510.00p | 15420 |
23/02/2023 | 510.00p | 520.00p | 505.11p | 510.00p | 9227 |
22/02/2023 | 510.00p | 517.00p | 500.00p | 510.00p | 9229 |
21/02/2023 | 520.00p | 527.00p | 502.00p | 510.00p | 13176 |
20/02/2023 | 525.00p | 540.00p | 517.50p | 520.00p | 34371 |
17/02/2023 | 487.50p | 495.00p | 480.00p | 487.50p | 4446 |
16/02/2023 | 492.50p | 495.00p | 480.00p | 487.50p | 22120 |
15/02/2023 | 487.50p | 495.00p | 482.50p | 490.00p | 33075 |
14/02/2023 | 485.00p | 490.00p | 480.00p | 487.50p | 20119 |
13/02/2023 | 485.00p | 490.00p | 480.00p | 485.00p | 13173 |
10/02/2023 | 470.00p | 490.00p | 465.00p | 485.00p | 32053 |
09/02/2023 | 440.00p | 474.70p | 440.00p | 470.00p | 100741 |
08/02/2023 | 430.00p | 445.00p | 426.88p | 437.50p | 45475 |
07/02/2023 | 430.00p | 434.70p | 426.60p | 430.00p | 7171 |
06/02/2023 | 432.50p | 445.00p | 425.20p | 430.00p | 5325 |
03/02/2023 | 432.50p | 438.35p | 425.00p | 432.50p | 7755 |
02/02/2023 | 432.50p | 440.00p | 425.45p | 433.00p | 6000 |
01/02/2023 | 432.50p | 436.40p | 426.30p | 432.50p | 13926 |
31/01/2023 | 437.50p | 450.00p | 425.00p | 432.50p | 10938 |
30/01/2023 | 435.00p | 450.00p | 430.00p | 450.00p | 6896 |
27/01/2023 | 427.50p | 440.00p | 425.10p | 435.00p | 15952 |
26/01/2023 | 417.50p | 440.00p | 415.60p | 427.50p | 24064 |
25/01/2023 | 410.00p | 425.00p | 410.00p | 417.50p | 27056 |
24/01/2023 | 405.00p | 410.00p | 403.68p | 407.50p | 649879 |
23/01/2023 | 405.00p | 410.00p | 400.00p | 405.00p | 10910 |
20/01/2023 | 407.50p | 409.70p | 400.00p | 405.00p | 17054 |
19/01/2023 | 412.50p | 415.50p | 403.75p | 407.50p | 11339 |
18/01/2023 | 412.50p | 420.00p | 407.50p | 412.50p | 100067 |
17/01/2023 | 412.50p | 416.50p | 405.00p | 415.00p | 29552 |
16/01/2023 | 405.00p | 420.00p | 400.30p | 412.50p | 47837 |
13/01/2023 | 407.50p | 415.00p | 400.00p | 410.00p | 41872 |
12/01/2023 | 413.00p | 416.00p | 405.00p | 405.00p | 23237 |
11/01/2023 | 422.50p | 422.50p | 410.00p | 413.00p | 76895 |
10/01/2023 | 422.50p | 430.00p | 422.00p | 422.50p | 12291 |
09/01/2023 | 445.00p | 455.80p | 420.00p | 422.50p | 23282 |
06/01/2023 | 445.00p | 460.00p | 430.00p | 445.00p | 17423 |
05/01/2023 | 430.00p | 450.00p | 425.10p | 450.00p | 25995 |
04/01/2023 | 430.00p | 440.00p | 425.10p | 430.00p | 10215 |
03/01/2023 | 440.00p | 440.00p | 421.00p | 430.00p | 11103 |
30/12/2022 | 440.00p | 448.95p | 436.00p | 440.00p | 4278 |
29/12/2022 | 440.00p | 450.00p | 430.00p | 440.00p | 13998 |
28/12/2022 | 440.00p | 449.00p | 440.00p | 440.00p | 3550 |
23/12/2022 | 440.00p | 450.00p | 440.00p | 448.00p | 11534 |
22/12/2022 | 430.00p | 440.00p | 425.00p | 440.00p | 14729 |
21/12/2022 | 425.00p | 438.40p | 419.00p | 430.00p | 11232 |
20/12/2022 | 417.50p | 425.00p | 413.30p | 425.00p | 81375 |
19/12/2022 | 417.50p | 422.00p | 410.00p | 417.50p | 23544 |
16/12/2022 | 417.50p | 423.00p | 415.10p | 417.50p | 11404 |
15/12/2022 | 413.00p | 424.00p | 410.00p | 417.50p | 59101 |
14/12/2022 | 415.00p | 420.00p | 410.00p | 413.00p | 126636 |
13/12/2022 | 415.00p | 416.00p | 412.65p | 415.00p | 12356 |
12/12/2022 | 417.50p | 417.50p | 400.00p | 415.00p | 14757 |
09/12/2022 | 430.00p | 430.00p | 417.50p | 417.50p | 44742 |
08/12/2022 | 430.00p | 430.00p | 420.00p | 430.00p | 32543 |
07/12/2022 | 437.50p | 437.50p | 421.20p | 430.00p | 28040 |
06/12/2022 | 437.50p | 443.00p | 437.00p | 437.50p | 2985 |
05/12/2022 | 437.50p | 450.00p | 431.00p | 437.50p | 54607 |
02/12/2022 | 432.50p | 445.00p | 430.00p | 437.50p | 17410 |
01/12/2022 | 445.00p | 446.00p | 425.60p | 432.50p | 4398 |
30/11/2022 | 450.00p | 450.00p | 440.00p | 445.00p | 7541 |
29/11/2022 | 452.50p | 460.00p | 440.80p | 450.00p | 10455 |
28/11/2022 | 452.50p | 458.50p | 449.00p | 450.00p | 42566 |
25/11/2022 | 447.50p | 464.55p | 435.00p | 452.50p | 131078 |
24/11/2022 | 440.00p | 452.20p | 439.00p | 447.50p | 13718 |
23/11/2022 | 437.50p | 449.00p | 437.50p | 440.00p | 11980 |
22/11/2022 | 431.00p | 440.00p | 427.37p | 437.50p | 9043 |
21/11/2022 | 431.00p | 437.97p | 425.00p | 431.00p | 12489 |
18/11/2022 | 431.00p | 436.64p | 425.00p | 431.00p | 40113 |
17/11/2022 | 432.50p | 440.00p | 425.00p | 431.00p | 13523 |
16/11/2022 | 420.00p | 440.00p | 420.00p | 432.50p | 36614 |
15/11/2022 | 420.00p | 430.00p | 420.00p | 420.00p | 4023 |
14/11/2022 | 420.00p | 430.00p | 420.00p | 420.00p | 19211 |
11/11/2022 | 420.00p | 430.00p | 411.29p | 420.00p | 29186 |
10/11/2022 | 430.00p | 431.94p | 420.00p | 431.00p | 33301 |
09/11/2022 | 431.00p | 436.60p | 418.00p | 430.00p | 43224 |
08/11/2022 | 440.00p | 440.00p | 422.18p | 431.00p | 10573 |
07/11/2022 | 450.00p | 450.00p | 431.00p | 440.00p | 47549 |
04/11/2022 | 445.00p | 450.00p | 440.00p | 445.00p | 24408 |
03/11/2022 | 455.00p | 455.00p | 420.00p | 445.00p | 158132 |
02/11/2022 | 480.00p | 480.00p | 445.00p | 457.50p | 17087 |
01/11/2022 | 485.00p | 485.00p | 470.00p | 480.00p | 7951 |
31/10/2022 | 485.00p | 500.00p | 470.30p | 485.00p | 2356 |
28/10/2022 | 500.00p | 510.00p | 480.65p | 485.00p | 6898 |
27/10/2022 | 500.00p | 500.00p | 490.00p | 500.00p | 7703 |
26/10/2022 | 495.00p | 510.00p | 490.00p | 500.00p | 5895 |
25/10/2022 | 500.00p | 500.00p | 491.00p | 500.00p | 6062 |
24/10/2022 | 500.00p | 500.00p | 492.00p | 492.00p | 7277 |
21/10/2022 | 500.00p | 512.00p | 492.00p | 505.00p | 2726 |
20/10/2022 | 495.00p | 510.00p | 490.00p | 500.00p | 15834 |
19/10/2022 | 495.00p | 516.00p | 486.00p | 495.00p | 13091 |
18/10/2022 | 480.00p | 516.00p | 480.00p | 495.00p | 29682 |
17/10/2022 | 480.00p | 486.00p | 472.37p | 480.00p | 1588 |
14/10/2022 | 480.00p | 486.00p | 470.00p | 480.00p | 10347 |
13/10/2022 | 480.00p | 480.00p | 470.00p | 480.00p | 214 |
12/10/2022 | 480.00p | 490.00p | 476.00p | 480.00p | 5162 |
11/10/2022 | 485.00p | 498.00p | 473.00p | 480.00p | 53069 |
10/10/2022 | 485.00p | 500.00p | 470.00p | 485.00p | 149290 |
07/10/2022 | 475.00p | 508.00p | 467.65p | 485.00p | 310905 |
06/10/2022 | 452.50p | 486.00p | 452.50p | 475.00p | 238534 |
05/10/2022 | 445.00p | 460.00p | 442.00p | 452.50p | 49995 |
*Close Price adjusted for both dividends and splits