Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 210.00p | 220.00p | 200.00p | 210.00p | 2154 |
20/07/2023 | 209.00p | 209.00p | 204.50p | 209.00p | 92 |
19/07/2023 | 207.00p | 218.00p | 207.00p | 208.00p | 7831 |
18/07/2023 | 208.00p | 214.00p | 201.10p | 208.00p | 11873 |
17/07/2023 | 208.00p | 214.88p | 200.32p | 208.00p | 4026 |
14/07/2023 | 215.00p | 219.30p | 200.10p | 208.00p | 12134 |
13/07/2023 | 225.00p | 225.00p | 210.00p | 214.00p | 12741 |
12/07/2023 | 225.00p | 230.00p | 220.00p | 225.00p | 7415 |
11/07/2023 | 233.00p | 233.00p | 225.00p | 225.00p | 10070 |
10/07/2023 | 233.00p | 233.00p | 227.15p | 233.00p | 4743 |
07/07/2023 | 232.00p | 233.00p | 226.65p | 233.00p | 3272 |
06/07/2023 | 236.00p | 237.50p | 224.50p | 232.00p | 16260 |
05/07/2023 | 235.00p | 243.00p | 224.00p | 236.00p | 7881 |
04/07/2023 | 235.00p | 236.00p | 226.00p | 236.00p | 852 |
03/07/2023 | 236.00p | 244.06p | 216.00p | 236.00p | 17196 |
30/06/2023 | 236.00p | 236.00p | 226.00p | 226.00p | 11950 |
29/06/2023 | 235.00p | 236.00p | 226.40p | 236.00p | 4500 |
28/06/2023 | 237.00p | 246.00p | 220.00p | 236.00p | 11206 |
27/06/2023 | 240.00p | 243.00p | 220.00p | 236.00p | 17211 |
26/06/2023 | 240.00p | 240.00p | 230.00p | 238.00p | 50 |
23/06/2023 | 245.00p | 250.00p | 235.10p | 238.00p | 12163 |
22/06/2023 | 240.00p | 250.00p | 237.80p | 238.00p | 19378 |
21/06/2023 | 240.00p | 250.00p | 230.00p | 240.00p | 8322 |
20/06/2023 | 238.00p | 246.00p | 238.00p | 240.00p | 7314 |
19/06/2023 | 238.00p | 240.00p | 236.50p | 240.00p | 4342 |
16/06/2023 | 237.00p | 246.00p | 230.00p | 240.00p | 9045 |
15/06/2023 | 227.00p | 240.00p | 225.00p | 240.00p | 9398 |
14/06/2023 | 227.00p | 227.00p | 226.10p | 227.00p | 1212 |
13/06/2023 | 219.00p | 234.00p | 219.00p | 227.00p | 6689 |
12/06/2023 | 219.00p | 219.00p | 218.11p | 219.00p | 1519 |
09/06/2023 | 219.00p | 223.50p | 217.22p | 219.00p | 5343 |
08/06/2023 | 219.00p | 219.00p | 217.33p | 219.00p | 0 |
07/06/2023 | 219.00p | 224.00p | 217.00p | 219.00p | 7243 |
06/06/2023 | 219.00p | 224.00p | 217.00p | 219.00p | 2280 |
05/06/2023 | 219.00p | 219.00p | 216.00p | 219.00p | 4427 |
02/06/2023 | 219.00p | 224.00p | 200.00p | 219.00p | 21935 |
01/06/2023 | 219.00p | 224.00p | 219.00p | 219.00p | 1 |
31/05/2023 | 219.00p | 219.00p | 214.00p | 219.00p | 601 |
30/05/2023 | 219.00p | 221.40p | 214.00p | 219.00p | 13910 |
26/05/2023 | 219.00p | 219.00p | 215.00p | 219.00p | 1622 |
25/05/2023 | 219.00p | 224.00p | 217.62p | 219.00p | 8117 |
24/05/2023 | 220.00p | 223.00p | 212.00p | 219.00p | 42172 |
23/05/2023 | 215.00p | 220.00p | 210.88p | 215.00p | 8829 |
22/05/2023 | 223.00p | 223.00p | 212.20p | 220.00p | 13638 |
19/05/2023 | 225.00p | 226.40p | 216.00p | 218.00p | 40473 |
18/05/2023 | 234.00p | 234.00p | 220.00p | 225.00p | 4373 |
17/05/2023 | 230.00p | 230.00p | 221.32p | 225.00p | 12583 |
16/05/2023 | 233.00p | 240.00p | 224.16p | 230.00p | 2672 |
15/05/2023 | 233.00p | 240.00p | 227.40p | 233.00p | 2532 |
12/05/2023 | 232.00p | 233.00p | 227.40p | 233.00p | 9484 |
11/05/2023 | 235.00p | 237.50p | 231.00p | 235.00p | 1675 |
10/05/2023 | 233.00p | 240.00p | 228.00p | 235.00p | 19688 |
09/05/2023 | 235.00p | 235.00p | 230.20p | 233.00p | 35350 |
05/05/2023 | 240.00p | 250.00p | 230.00p | 235.00p | 52964 |
04/05/2023 | 232.00p | 240.00p | 224.00p | 235.00p | 8982 |
03/05/2023 | 232.00p | 235.84p | 224.00p | 232.00p | 4591 |
02/05/2023 | 232.00p | 234.44p | 225.00p | 232.00p | 3570 |
28/04/2023 | 232.00p | 240.00p | 232.00p | 232.00p | 920 |
27/04/2023 | 232.00p | 234.95p | 232.00p | 232.00p | 232 |
26/04/2023 | 235.00p | 240.00p | 224.00p | 232.00p | 4816 |
25/04/2023 | 225.00p | 240.00p | 224.17p | 235.00p | 10047 |
24/04/2023 | 225.00p | 230.00p | 224.11p | 225.00p | 3449 |
21/04/2023 | 230.00p | 230.00p | 225.00p | 225.00p | 3037 |
20/04/2023 | 227.00p | 230.00p | 222.96p | 225.00p | 38713 |
19/04/2023 | 215.00p | 220.00p | 210.00p | 215.00p | 26825 |
18/04/2023 | 215.00p | 220.00p | 206.00p | 215.00p | 79996 |
17/04/2023 | 225.00p | 225.00p | 210.00p | 216.00p | 50129 |
14/04/2023 | 225.00p | 230.00p | 220.30p | 225.00p | 7703 |
13/04/2023 | 233.00p | 233.00p | 224.00p | 226.00p | 27408 |
12/04/2023 | 230.00p | 240.00p | 226.00p | 226.00p | 7395 |
11/04/2023 | 242.00p | 242.00p | 238.00p | 238.00p | 6585 |
06/04/2023 | 242.00p | 242.40p | 240.00p | 242.00p | 25919 |
05/04/2023 | 245.00p | 245.00p | 240.00p | 242.00p | 17469 |
04/04/2023 | 245.00p | 246.10p | 240.00p | 242.00p | 22480 |
03/04/2023 | 253.00p | 266.00p | 242.00p | 246.00p | 41294 |
31/03/2023 | 257.50p | 257.50p | 246.00p | 255.00p | 7876 |
30/03/2023 | 257.50p | 257.50p | 250.00p | 250.00p | 11655 |
29/03/2023 | 257.50p | 260.00p | 244.00p | 257.50p | 41832 |
28/03/2023 | 252.50p | 265.00p | 252.50p | 257.50p | 61999 |
27/03/2023 | 257.50p | 265.00p | 252.00p | 265.00p | 33918 |
24/03/2023 | 257.50p | 265.00p | 254.65p | 265.00p | 19018 |
23/03/2023 | 257.50p | 268.00p | 250.00p | 260.00p | 11658 |
22/03/2023 | 257.50p | 265.00p | 251.00p | 251.00p | 13129 |
21/03/2023 | 260.00p | 260.00p | 250.00p | 260.00p | 16293 |
20/03/2023 | 265.00p | 266.90p | 260.00p | 260.00p | 11839 |
17/03/2023 | 267.50p | 268.14p | 260.25p | 265.00p | 10500 |
16/03/2023 | 267.50p | 267.50p | 260.00p | 267.50p | 2946 |
15/03/2023 | 272.50p | 272.50p | 260.00p | 267.50p | 29403 |
14/03/2023 | 257.50p | 278.00p | 252.00p | 262.00p | 43273 |
13/03/2023 | 267.50p | 274.00p | 250.00p | 257.50p | 46114 |
10/03/2023 | 262.50p | 275.00p | 262.50p | 267.50p | 11837 |
09/03/2023 | 260.00p | 275.00p | 255.00p | 261.00p | 4389 |
08/03/2023 | 260.00p | 265.00p | 255.00p | 260.00p | 5303 |
07/03/2023 | 260.00p | 266.09p | 251.35p | 260.00p | 8775 |
06/03/2023 | 260.00p | 265.00p | 250.00p | 250.00p | 8830 |
03/03/2023 | 260.00p | 260.00p | 255.00p | 260.00p | 5958 |
02/03/2023 | 255.00p | 260.00p | 254.00p | 260.00p | 10246 |
01/03/2023 | 242.50p | 256.00p | 239.00p | 255.00p | 24924 |
28/02/2023 | 242.50p | 250.00p | 237.65p | 250.00p | 11176 |
27/02/2023 | 242.50p | 250.00p | 235.00p | 250.00p | 8640 |
24/02/2023 | 242.50p | 245.00p | 236.10p | 245.00p | 10033 |
23/02/2023 | 242.50p | 251.00p | 242.50p | 251.00p | 1449 |
22/02/2023 | 242.50p | 242.50p | 235.00p | 242.50p | 4601 |
21/02/2023 | 242.50p | 243.00p | 242.50p | 242.50p | 3200 |
20/02/2023 | 242.50p | 250.00p | 236.00p | 242.50p | 14956 |
17/02/2023 | 245.00p | 245.00p | 236.00p | 243.00p | 10234 |
16/02/2023 | 252.50p | 252.50p | 240.00p | 240.00p | 9674 |
15/02/2023 | 245.00p | 245.00p | 245.00p | 245.00p | 3700 |
14/02/2023 | 252.50p | 252.50p | 241.00p | 245.00p | 9982 |
13/02/2023 | 245.00p | 250.00p | 242.00p | 242.00p | 9446 |
10/02/2023 | 247.50p | 250.00p | 241.30p | 245.00p | 19324 |
09/02/2023 | 262.50p | 262.50p | 240.00p | 247.50p | 14829 |
08/02/2023 | 270.00p | 279.00p | 260.60p | 262.50p | 703 |
07/02/2023 | 270.00p | 280.00p | 263.00p | 270.00p | 10458 |
06/02/2023 | 270.00p | 280.00p | 260.25p | 270.00p | 1660 |
03/02/2023 | 265.00p | 270.00p | 256.10p | 262.50p | 3363 |
02/02/2023 | 255.00p | 267.00p | 255.00p | 262.50p | 4942 |
01/02/2023 | 257.50p | 264.93p | 251.00p | 255.00p | 11453 |
31/01/2023 | 265.00p | 270.00p | 265.00p | 265.00p | 1500 |
30/01/2023 | 265.00p | 267.00p | 265.00p | 265.00p | 365 |
27/01/2023 | 257.50p | 268.14p | 257.50p | 265.00p | 13594 |
26/01/2023 | 257.50p | 265.00p | 257.50p | 265.00p | 6651 |
25/01/2023 | 265.00p | 265.00p | 261.16p | 265.00p | 5181 |
24/01/2023 | 262.50p | 269.00p | 260.30p | 263.00p | 41636 |
23/01/2023 | 262.50p | 265.00p | 251.00p | 265.00p | 8180 |
20/01/2023 | 262.50p | 265.28p | 260.00p | 265.00p | 10969 |
19/01/2023 | 265.00p | 265.00p | 260.00p | 265.00p | 17846 |
18/01/2023 | 270.00p | 275.50p | 260.00p | 265.00p | 30664 |
17/01/2023 | 270.00p | 280.00p | 270.00p | 275.00p | 7475 |
16/01/2023 | 270.00p | 275.00p | 270.00p | 275.00p | 8757 |
13/01/2023 | 267.50p | 277.00p | 267.50p | 275.00p | 2950 |
12/01/2023 | 267.50p | 275.00p | 267.50p | 272.50p | 14296 |
11/01/2023 | 265.00p | 275.00p | 260.00p | 270.00p | 20529 |
10/01/2023 | 257.50p | 270.00p | 257.50p | 265.00p | 11200 |
09/01/2023 | 257.50p | 263.05p | 253.15p | 257.50p | 45393 |
06/01/2023 | 257.50p | 265.00p | 252.50p | 257.50p | 20684 |
05/01/2023 | 257.50p | 265.00p | 253.50p | 257.50p | 26929 |
04/01/2023 | 260.00p | 265.00p | 254.00p | 257.50p | 2889 |
03/01/2023 | 255.00p | 260.00p | 249.00p | 260.00p | 35542 |
30/12/2022 | 255.00p | 257.00p | 252.50p | 252.50p | 1942 |
29/12/2022 | 255.00p | 255.00p | 248.10p | 252.50p | 3248 |
28/12/2022 | 255.00p | 255.00p | 247.00p | 250.00p | 10903 |
23/12/2022 | 255.00p | 260.00p | 252.00p | 252.50p | 7216 |
22/12/2022 | 255.00p | 255.00p | 249.50p | 250.00p | 2210 |
21/12/2022 | 255.00p | 255.00p | 245.00p | 245.00p | 56117 |
20/12/2022 | 255.00p | 258.00p | 245.00p | 245.00p | 67977 |
19/12/2022 | 255.00p | 264.85p | 250.00p | 257.50p | 42421 |
16/12/2022 | 257.50p | 263.67p | 252.34p | 257.50p | 22012 |
15/12/2022 | 257.50p | 260.00p | 252.34p | 260.00p | 3250 |
14/12/2022 | 257.50p | 264.50p | 250.00p | 250.00p | 10567 |
13/12/2022 | 260.00p | 260.00p | 252.34p | 260.00p | 2000 |
12/12/2022 | 265.00p | 266.25p | 250.00p | 260.00p | 4575 |
09/12/2022 | 267.50p | 267.50p | 260.00p | 265.00p | 6065 |
08/12/2022 | 267.50p | 271.95p | 260.00p | 270.00p | 46614 |
07/12/2022 | 267.50p | 271.40p | 267.50p | 270.00p | 3053 |
06/12/2022 | 272.50p | 275.00p | 265.30p | 270.00p | 13651 |
05/12/2022 | 272.50p | 277.00p | 267.00p | 270.00p | 34029 |
02/12/2022 | 272.50p | 272.50p | 265.00p | 265.00p | 14440 |
01/12/2022 | 265.00p | 285.00p | 265.00p | 270.00p | 38898 |
30/11/2022 | 265.00p | 265.80p | 265.00p | 265.00p | 1750 |
29/11/2022 | 267.50p | 268.50p | 260.00p | 265.00p | 4243 |
28/11/2022 | 270.00p | 272.00p | 260.00p | 267.50p | 3457 |
25/11/2022 | 249.50p | 275.00p | 249.50p | 265.00p | 60497 |
24/11/2022 | 250.50p | 251.35p | 248.85p | 249.50p | 2199 |
23/11/2022 | 250.50p | 255.00p | 250.00p | 250.00p | 8247 |
22/11/2022 | 255.00p | 259.90p | 252.00p | 252.00p | 13575 |
21/11/2022 | 247.50p | 259.90p | 247.50p | 255.00p | 11290 |
18/11/2022 | 247.50p | 255.00p | 247.50p | 251.50p | 2760 |
17/11/2022 | 247.50p | 252.38p | 247.50p | 251.50p | 102 |
16/11/2022 | 255.00p | 255.50p | 249.66p | 251.50p | 28430 |
15/11/2022 | 259.00p | 260.00p | 255.00p | 257.50p | 38654 |
14/11/2022 | 265.00p | 270.00p | 261.00p | 261.50p | 6544 |
11/11/2022 | 255.00p | 265.00p | 250.00p | 263.00p | 44367 |
10/11/2022 | 245.00p | 260.00p | 233.87p | 255.00p | 104028 |
09/11/2022 | 248.50p | 260.00p | 248.50p | 260.00p | 20993 |
08/11/2022 | 248.00p | 256.00p | 245.50p | 248.50p | 21896 |
07/11/2022 | 245.00p | 254.50p | 245.00p | 248.00p | 9031 |
04/11/2022 | 244.00p | 247.00p | 237.00p | 246.00p | 7605 |
03/11/2022 | 245.00p | 245.00p | 240.00p | 244.00p | 2086 |
02/11/2022 | 245.00p | 254.50p | 245.00p | 246.00p | 41399 |
01/11/2022 | 235.00p | 245.00p | 228.00p | 245.00p | 16877 |
31/10/2022 | 230.00p | 238.00p | 230.00p | 230.00p | 3565 |
28/10/2022 | 220.00p | 234.90p | 215.00p | 230.00p | 10339 |
27/10/2022 | 219.00p | 224.88p | 218.50p | 220.00p | 6624 |
26/10/2022 | 216.00p | 222.00p | 216.00p | 219.00p | 2247 |
25/10/2022 | 215.50p | 222.00p | 215.50p | 217.50p | 4360 |
24/10/2022 | 215.00p | 217.70p | 213.00p | 215.50p | 8358 |
21/10/2022 | 214.00p | 219.00p | 213.75p | 216.50p | 7052 |
20/10/2022 | 214.00p | 215.50p | 214.00p | 214.00p | 2871 |
19/10/2022 | 214.00p | 216.80p | 211.00p | 211.00p | 7131 |
18/10/2022 | 208.50p | 215.00p | 208.50p | 215.00p | 8986 |
17/10/2022 | 208.50p | 212.00p | 208.50p | 208.50p | 2901 |
14/10/2022 | 208.50p | 211.93p | 206.65p | 208.50p | 8180 |
13/10/2022 | 210.00p | 211.93p | 206.00p | 208.50p | 13917 |
12/10/2022 | 210.00p | 215.00p | 210.00p | 210.00p | 3747 |
11/10/2022 | 210.00p | 214.50p | 205.00p | 210.00p | 25670 |
10/10/2022 | 207.50p | 208.50p | 205.00p | 205.00p | 13301 |
07/10/2022 | 205.00p | 212.00p | 203.10p | 210.00p | 26962 |
06/10/2022 | 203.00p | 207.00p | 196.00p | 205.00p | 17855 |
05/10/2022 | 203.00p | 207.00p | 203.00p | 203.00p | 966 |
*Close Price adjusted for both dividends and splits