Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 275.00p | 280.50p | 274.00p | 275.00p | 1000627 |
19/07/2023 | 275.50p | 278.50p | 274.60p | 275.00p | 1405644 |
18/07/2023 | 272.00p | 274.50p | 271.50p | 273.50p | 1106706 |
17/07/2023 | 271.50p | 275.00p | 270.50p | 272.00p | 947729 |
14/07/2023 | 280.00p | 280.00p | 272.50p | 276.50p | 1061033 |
13/07/2023 | 276.00p | 276.50p | 272.50p | 276.50p | 1131653 |
12/07/2023 | 272.00p | 277.50p | 270.50p | 274.00p | 725184 |
11/07/2023 | 271.00p | 280.00p | 271.00p | 277.00p | 359853 |
10/07/2023 | 273.50p | 277.00p | 271.50p | 273.00p | 122601 |
07/07/2023 | 278.50p | 279.00p | 271.30p | 273.50p | 212587 |
06/07/2023 | 280.00p | 282.00p | 276.00p | 279.50p | 172810 |
05/07/2023 | 290.00p | 290.00p | 279.75p | 284.50p | 233635 |
04/07/2023 | 283.00p | 288.12p | 278.25p | 286.50p | 438908 |
03/07/2023 | 280.00p | 292.00p | 280.00p | 291.00p | 536935 |
30/06/2023 | 294.50p | 295.00p | 280.75p | 291.00p | 1188260 |
29/06/2023 | 287.50p | 295.00p | 287.50p | 291.00p | 157640 |
28/06/2023 | 295.00p | 295.00p | 283.60p | 292.00p | 587581 |
27/06/2023 | 287.00p | 290.50p | 284.50p | 286.00p | 753399 |
26/06/2023 | 284.00p | 289.00p | 282.50p | 286.00p | 173985 |
23/06/2023 | 285.00p | 287.00p | 280.00p | 284.00p | 279083 |
22/06/2023 | 287.00p | 288.00p | 281.25p | 286.00p | 164921 |
21/06/2023 | 283.50p | 289.50p | 283.50p | 286.00p | 300147 |
20/06/2023 | 288.00p | 288.00p | 283.50p | 286.50p | 116507 |
19/06/2023 | 282.50p | 287.00p | 282.50p | 285.50p | 222160 |
16/06/2023 | 275.00p | 285.50p | 275.00p | 285.00p | 1097334 |
15/06/2023 | 262.00p | 263.00p | 253.00p | 263.00p | 105524 |
14/06/2023 | 263.00p | 264.50p | 257.64p | 262.00p | 311122 |
13/06/2023 | 261.50p | 264.05p | 259.50p | 263.00p | 405843 |
12/06/2023 | 260.00p | 262.50p | 258.06p | 262.00p | 306046 |
09/06/2023 | 260.00p | 261.67p | 257.00p | 260.00p | 370451 |
08/06/2023 | 254.00p | 261.00p | 252.60p | 260.00p | 670284 |
07/06/2023 | 250.00p | 256.50p | 248.99p | 255.00p | 189605 |
06/06/2023 | 246.00p | 250.50p | 245.50p | 250.00p | 637165 |
05/06/2023 | 244.00p | 247.50p | 243.50p | 247.00p | 470135 |
02/06/2023 | 243.00p | 245.00p | 241.50p | 245.00p | 323942 |
01/06/2023 | 241.00p | 242.00p | 239.00p | 241.50p | 771946 |
31/05/2023 | 240.00p | 241.00p | 239.50p | 241.00p | 101534 |
30/05/2023 | 242.00p | 243.50p | 240.00p | 241.00p | 190178 |
26/05/2023 | 242.00p | 242.00p | 240.00p | 241.00p | 106912 |
25/05/2023 | 236.50p | 241.00p | 235.50p | 241.00p | 120302 |
24/05/2023 | 244.00p | 244.00p | 239.53p | 240.00p | 194057 |
23/05/2023 | 242.00p | 243.00p | 240.00p | 242.00p | 117802 |
22/05/2023 | 243.00p | 243.44p | 240.83p | 242.00p | 124838 |
19/05/2023 | 242.00p | 243.00p | 239.50p | 243.00p | 87180 |
18/05/2023 | 243.50p | 247.50p | 237.50p | 240.00p | 231332 |
17/05/2023 | 243.00p | 243.00p | 238.00p | 241.50p | 328989 |
16/05/2023 | 246.50p | 249.50p | 243.00p | 243.50p | 284913 |
15/05/2023 | 244.00p | 249.00p | 242.36p | 247.00p | 240664 |
12/05/2023 | 242.50p | 246.00p | 237.50p | 245.00p | 186484 |
11/05/2023 | 239.50p | 244.00p | 239.00p | 242.50p | 331911 |
10/05/2023 | 240.00p | 243.50p | 238.75p | 242.00p | 178502 |
09/05/2023 | 231.00p | 238.00p | 231.00p | 238.00p | 233525 |
05/05/2023 | 231.00p | 233.00p | 230.00p | 231.00p | 172065 |
04/05/2023 | 230.00p | 231.50p | 228.00p | 230.00p | 236564 |
03/05/2023 | 225.00p | 229.50p | 223.58p | 228.00p | 267254 |
02/05/2023 | 225.00p | 226.00p | 223.00p | 225.00p | 248921 |
28/04/2023 | 212.00p | 225.00p | 212.00p | 221.50p | 431218 |
27/04/2023 | 209.00p | 211.50p | 207.50p | 208.50p | 145416 |
26/04/2023 | 213.00p | 213.00p | 206.00p | 209.00p | 132807 |
25/04/2023 | 210.00p | 212.00p | 207.63p | 208.00p | 84923 |
24/04/2023 | 205.00p | 210.00p | 202.30p | 207.50p | 129432 |
21/04/2023 | 200.00p | 205.00p | 200.00p | 204.00p | 141542 |
20/04/2023 | 204.50p | 206.00p | 203.00p | 203.00p | 169587 |
19/04/2023 | 203.50p | 205.00p | 199.70p | 204.00p | 555752 |
18/04/2023 | 195.40p | 205.00p | 195.40p | 202.50p | 482094 |
17/04/2023 | 200.00p | 200.00p | 197.00p | 197.40p | 4420759 |
14/04/2023 | 198.80p | 199.80p | 195.40p | 196.40p | 149024 |
13/04/2023 | 197.80p | 200.00p | 196.20p | 197.00p | 80939 |
12/04/2023 | 200.00p | 200.00p | 197.20p | 197.80p | 56937 |
11/04/2023 | 198.00p | 199.60p | 196.60p | 198.00p | 68831 |
06/04/2023 | 196.00p | 200.00p | 196.00p | 200.00p | 42651 |
05/04/2023 | 195.00p | 199.80p | 195.00p | 199.00p | 147927 |
04/04/2023 | 198.80p | 200.00p | 196.38p | 200.00p | 3111269 |
03/04/2023 | 197.00p | 200.00p | 196.00p | 197.00p | 145509 |
31/03/2023 | 197.00p | 200.00p | 195.50p | 198.50p | 77396 |
30/03/2023 | 194.50p | 199.00p | 194.50p | 199.00p | 92530 |
29/03/2023 | 196.50p | 197.00p | 195.50p | 197.00p | 40134 |
28/03/2023 | 197.00p | 197.00p | 181.51p | 195.50p | 65799 |
27/03/2023 | 198.00p | 198.50p | 192.97p | 195.00p | 194734 |
24/03/2023 | 198.00p | 198.00p | 195.00p | 197.00p | 28190 |
23/03/2023 | 196.00p | 198.50p | 195.50p | 195.50p | 54742 |
22/03/2023 | 198.00p | 198.32p | 196.22p | 196.50p | 29327 |
21/03/2023 | 195.00p | 198.50p | 193.16p | 198.00p | 55116 |
20/03/2023 | 195.00p | 200.00p | 194.00p | 195.00p | 82663 |
17/03/2023 | 199.00p | 200.00p | 192.50p | 195.50p | 146232 |
16/03/2023 | 196.00p | 200.00p | 195.00p | 199.00p | 57856 |
15/03/2023 | 196.50p | 198.50p | 194.00p | 196.00p | 83094 |
14/03/2023 | 198.50p | 198.50p | 195.00p | 197.00p | 42996 |
13/03/2023 | 199.50p | 200.00p | 195.00p | 197.00p | 75223 |
10/03/2023 | 197.00p | 201.00p | 196.50p | 199.50p | 82678 |
09/03/2023 | 199.00p | 200.00p | 197.60p | 199.00p | 324577 |
08/03/2023 | 201.00p | 203.00p | 196.50p | 199.00p | 437554 |
07/03/2023 | 219.00p | 220.00p | 201.00p | 203.00p | 527307 |
06/03/2023 | 214.00p | 217.00p | 212.94p | 213.00p | 189372 |
03/03/2023 | 218.00p | 222.00p | 213.00p | 217.00p | 130865 |
02/03/2023 | 219.00p | 224.00p | 216.00p | 220.00p | 61810 |
01/03/2023 | 216.00p | 218.00p | 214.00p | 218.00p | 61109 |
28/02/2023 | 219.00p | 219.00p | 209.00p | 213.00p | 456362 |
27/02/2023 | 213.00p | 218.00p | 211.00p | 215.00p | 129445 |
24/02/2023 | 212.00p | 217.00p | 210.00p | 212.00p | 82392 |
23/02/2023 | 213.00p | 218.00p | 210.00p | 217.00p | 28915 |
22/02/2023 | 212.00p | 215.00p | 208.00p | 213.00p | 81963 |
21/02/2023 | 212.00p | 214.80p | 212.00p | 213.00p | 21310 |
20/02/2023 | 209.00p | 215.00p | 206.00p | 213.00p | 62971 |
17/02/2023 | 215.00p | 215.00p | 209.44p | 212.00p | 39454 |
16/02/2023 | 210.00p | 215.00p | 207.00p | 214.00p | 133905 |
15/02/2023 | 208.00p | 214.00p | 206.00p | 213.00p | 139104 |
14/02/2023 | 212.00p | 215.00p | 208.00p | 208.00p | 191426 |
13/02/2023 | 211.00p | 215.00p | 206.40p | 212.00p | 24513 |
10/02/2023 | 210.00p | 214.00p | 208.00p | 211.00p | 39222 |
09/02/2023 | 214.00p | 214.00p | 210.75p | 214.00p | 32395 |
08/02/2023 | 212.00p | 213.00p | 207.00p | 211.00p | 132767 |
07/02/2023 | 209.00p | 210.00p | 206.75p | 208.00p | 122326 |
06/02/2023 | 205.00p | 212.41p | 205.00p | 210.00p | 70240 |
03/02/2023 | 204.00p | 213.00p | 201.00p | 207.00p | 1772009 |
02/02/2023 | 205.00p | 209.00p | 203.00p | 205.00p | 50364 |
01/02/2023 | 207.00p | 207.00p | 198.55p | 204.00p | 81098 |
31/01/2023 | 207.00p | 208.00p | 204.00p | 205.00p | 85969 |
30/01/2023 | 200.00p | 209.00p | 199.50p | 205.00p | 202441 |
27/01/2023 | 205.00p | 205.00p | 199.00p | 200.00p | 66729 |
26/01/2023 | 209.00p | 210.00p | 200.51p | 201.00p | 71469 |
25/01/2023 | 203.00p | 205.00p | 201.00p | 203.00p | 108667 |
24/01/2023 | 203.00p | 209.00p | 199.36p | 206.00p | 113088 |
23/01/2023 | 205.00p | 206.00p | 198.50p | 203.00p | 17493 |
20/01/2023 | 204.00p | 205.00p | 198.50p | 203.00p | 55218 |
19/01/2023 | 200.00p | 203.00p | 198.19p | 199.00p | 150325 |
18/01/2023 | 205.00p | 212.00p | 198.59p | 205.00p | 158822 |
17/01/2023 | 207.00p | 208.00p | 201.00p | 205.00p | 93167 |
16/01/2023 | 208.00p | 209.00p | 203.00p | 207.00p | 49124 |
13/01/2023 | 208.00p | 212.00p | 207.00p | 208.00p | 48029 |
12/01/2023 | 204.00p | 209.00p | 203.45p | 208.00p | 72373 |
11/01/2023 | 202.00p | 207.00p | 199.00p | 204.00p | 292549 |
10/01/2023 | 203.00p | 209.00p | 197.00p | 199.00p | 76404 |
09/01/2023 | 205.00p | 208.00p | 198.50p | 200.00p | 84712 |
06/01/2023 | 204.00p | 206.00p | 198.50p | 200.00p | 106075 |
05/01/2023 | 206.00p | 207.07p | 201.00p | 201.00p | 151483 |
04/01/2023 | 210.00p | 210.00p | 201.00p | 203.00p | 91318 |
03/01/2023 | 209.00p | 210.00p | 197.50p | 197.50p | 273974 |
30/12/2022 | 207.00p | 208.00p | 204.00p | 208.00p | 44223 |
29/12/2022 | 209.00p | 209.00p | 206.00p | 206.00p | 16064 |
28/12/2022 | 207.00p | 208.00p | 205.00p | 208.00p | 16554 |
23/12/2022 | 200.00p | 207.00p | 200.00p | 205.00p | 23921 |
22/12/2022 | 205.00p | 205.00p | 196.50p | 205.00p | 73685 |
21/12/2022 | 206.00p | 207.00p | 201.20p | 207.00p | 55201 |
20/12/2022 | 203.00p | 209.00p | 202.00p | 202.00p | 76172 |
19/12/2022 | 203.00p | 205.00p | 199.88p | 203.00p | 71181 |
16/12/2022 | 200.00p | 203.00p | 197.50p | 201.00p | 176061 |
15/12/2022 | 197.00p | 200.00p | 196.50p | 197.00p | 72348 |
14/12/2022 | 194.50p | 200.00p | 193.50p | 197.00p | 371055 |
13/12/2022 | 190.50p | 194.00p | 187.00p | 193.00p | 846162 |
12/12/2022 | 191.00p | 192.50p | 190.19p | 190.50p | 566937 |
09/12/2022 | 193.00p | 193.00p | 190.00p | 191.50p | 231459 |
08/12/2022 | 195.00p | 205.00p | 191.00p | 192.00p | 257962 |
07/12/2022 | 190.00p | 193.00p | 187.50p | 187.50p | 365149 |
06/12/2022 | 195.00p | 195.00p | 188.00p | 189.00p | 94789 |
05/12/2022 | 195.00p | 195.00p | 189.33p | 191.50p | 150790 |
02/12/2022 | 193.00p | 195.00p | 188.50p | 191.00p | 144944 |
01/12/2022 | 192.00p | 192.50p | 188.50p | 189.50p | 163818 |
30/11/2022 | 190.00p | 193.00p | 187.00p | 189.50p | 130945 |
29/11/2022 | 191.00p | 193.00p | 189.25p | 191.50p | 136855 |
28/11/2022 | 192.50p | 195.00p | 189.00p | 190.50p | 185167 |
25/11/2022 | 194.00p | 195.00p | 192.24p | 193.00p | 78689 |
24/11/2022 | 195.00p | 195.00p | 193.44p | 195.00p | 33537 |
23/11/2022 | 195.50p | 196.00p | 191.00p | 192.50p | 217697 |
22/11/2022 | 197.00p | 198.00p | 195.00p | 195.00p | 192056 |
21/11/2022 | 197.00p | 197.00p | 195.00p | 196.50p | 21510 |
18/11/2022 | 200.00p | 200.00p | 194.00p | 197.00p | 182662 |
17/11/2022 | 198.00p | 199.50p | 194.00p | 197.50p | 85511 |
16/11/2022 | 200.00p | 200.00p | 194.50p | 194.50p | 60319 |
15/11/2022 | 201.00p | 201.00p | 196.50p | 198.00p | 120508 |
14/11/2022 | 201.00p | 205.00p | 197.54p | 199.50p | 223836 |
11/11/2022 | 190.00p | 210.00p | 188.50p | 199.50p | 723260 |
10/11/2022 | 190.00p | 194.50p | 190.00p | 192.00p | 69911 |
09/11/2022 | 189.50p | 190.00p | 187.00p | 189.00p | 88208 |
08/11/2022 | 191.00p | 194.50p | 187.00p | 190.00p | 365724 |
07/11/2022 | 189.50p | 190.00p | 186.54p | 189.50p | 75986 |
04/11/2022 | 187.00p | 190.00p | 187.00p | 190.00p | 173039 |
03/11/2022 | 185.50p | 190.00p | 184.50p | 187.00p | 100008 |
02/11/2022 | 190.00p | 190.00p | 186.00p | 186.00p | 90862 |
01/11/2022 | 191.00p | 191.00p | 188.65p | 190.00p | 29141 |
31/10/2022 | 190.50p | 192.50p | 185.50p | 190.00p | 29230 |
28/10/2022 | 193.00p | 193.65p | 187.00p | 190.00p | 96992 |
27/10/2022 | 192.50p | 192.50p | 189.38p | 190.00p | 25409 |
26/10/2022 | 191.00p | 194.50p | 189.50p | 190.00p | 11409 |
25/10/2022 | 185.50p | 194.50p | 184.94p | 190.00p | 153667 |
24/10/2022 | 190.50p | 194.00p | 187.00p | 188.00p | 48997 |
21/10/2022 | 193.50p | 196.00p | 187.50p | 189.50p | 47025 |
20/10/2022 | 189.50p | 191.50p | 188.00p | 191.50p | 31842 |
19/10/2022 | 197.00p | 197.00p | 189.00p | 191.00p | 18330 |
18/10/2022 | 187.00p | 194.50p | 185.93p | 191.50p | 174336 |
17/10/2022 | 190.00p | 192.25p | 191.00p | 192.25p | 250 |
14/10/2022 | 190.00p | 194.50p | 187.76p | 193.00p | 43073 |
13/10/2022 | 195.50p | 199.50p | 180.50p | 186.00p | 217229 |
12/10/2022 | 190.50p | 199.50p | 185.50p | 185.50p | 95567 |
11/10/2022 | 192.00p | 197.00p | 190.65p | 196.50p | 17735 |
10/10/2022 | 191.50p | 192.26p | 186.00p | 190.50p | 107136 |
07/10/2022 | 194.50p | 196.50p | 190.00p | 193.00p | 32125 |
06/10/2022 | 197.00p | 203.57p | 197.00p | 197.00p | 80411 |
05/10/2022 | 197.00p | 198.83p | 195.50p | 198.00p | 10271 |
04/10/2022 | 197.00p | 200.00p | 192.00p | 198.50p | 42656 |
*Close Price adjusted for both dividends and splits