Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2023 | 350.00p | 352.22p | 346.00p | 350.00p | 90630 |
28/07/2023 | 344.00p | 352.00p | 344.00p | 352.00p | 13082 |
27/07/2023 | 344.00p | 350.00p | 341.07p | 347.00p | 40316 |
26/07/2023 | 344.00p | 345.70p | 339.80p | 343.00p | 52111 |
25/07/2023 | 346.00p | 351.00p | 342.00p | 345.00p | 136848 |
24/07/2023 | 347.00p | 352.00p | 345.80p | 352.00p | 44496 |
21/07/2023 | 350.00p | 353.00p | 349.22p | 353.00p | 51809 |
20/07/2023 | 351.00p | 351.00p | 345.00p | 351.00p | 20439 |
19/07/2023 | 344.00p | 351.50p | 342.12p | 351.50p | 68708 |
18/07/2023 | 340.00p | 343.50p | 339.00p | 343.00p | 66221 |
17/07/2023 | 342.00p | 342.56p | 340.78p | 342.00p | 128356 |
14/07/2023 | 343.00p | 345.00p | 339.00p | 345.00p | 47618 |
13/07/2023 | 341.00p | 342.02p | 338.94p | 342.00p | 6163 |
12/07/2023 | 341.00p | 342.00p | 335.91p | 341.00p | 24058 |
11/07/2023 | 339.00p | 339.92p | 334.56p | 337.00p | 70116 |
10/07/2023 | 334.00p | 338.00p | 333.70p | 338.00p | 28656 |
07/07/2023 | 336.00p | 337.50p | 334.00p | 334.00p | 19251 |
06/07/2023 | 346.00p | 347.61p | 336.00p | 336.00p | 39083 |
05/07/2023 | 351.00p | 352.77p | 346.00p | 347.00p | 78776 |
04/07/2023 | 349.00p | 352.99p | 346.00p | 350.00p | 58542 |
03/07/2023 | 354.00p | 354.00p | 346.00p | 347.00p | 38060 |
30/06/2023 | 348.00p | 353.00p | 348.00p | 350.00p | 21988 |
29/06/2023 | 350.00p | 352.00p | 347.57p | 351.00p | 20331 |
28/06/2023 | 341.00p | 350.00p | 341.00p | 349.00p | 86445 |
27/06/2023 | 337.00p | 340.70p | 336.82p | 340.00p | 44228 |
26/06/2023 | 341.00p | 341.00p | 335.00p | 339.00p | 67078 |
23/06/2023 | 338.00p | 340.81p | 335.36p | 339.00p | 106013 |
22/06/2023 | 341.00p | 343.84p | 335.00p | 340.00p | 222656 |
21/06/2023 | 346.00p | 348.96p | 342.00p | 343.00p | 29210 |
20/06/2023 | 352.00p | 356.19p | 347.00p | 347.50p | 28737 |
19/06/2023 | 351.00p | 356.00p | 350.00p | 355.00p | 29770 |
16/06/2023 | 354.00p | 357.00p | 350.00p | 357.00p | 28504 |
15/06/2023 | 354.00p | 355.88p | 352.00p | 355.00p | 23444 |
14/06/2023 | 356.00p | 356.72p | 352.16p | 354.00p | 19315 |
13/06/2023 | 351.00p | 358.00p | 351.00p | 358.00p | 29160 |
12/06/2023 | 350.00p | 354.00p | 348.00p | 354.00p | 63073 |
09/06/2023 | 348.00p | 352.70p | 348.00p | 352.00p | 12721 |
08/06/2023 | 348.00p | 355.12p | 347.00p | 352.00p | 48595 |
07/06/2023 | 354.00p | 358.00p | 351.00p | 358.00p | 53651 |
06/06/2023 | 356.00p | 358.00p | 354.00p | 358.00p | 15496 |
05/06/2023 | 354.00p | 357.81p | 350.16p | 357.00p | 34815 |
02/06/2023 | 350.00p | 353.01p | 347.44p | 352.00p | 41364 |
01/06/2023 | 343.00p | 350.91p | 342.00p | 344.00p | 49887 |
31/05/2023 | 346.00p | 349.18p | 341.00p | 343.00p | 64048 |
30/05/2023 | 352.00p | 353.40p | 349.00p | 351.00p | 84037 |
26/05/2023 | 343.00p | 352.00p | 342.30p | 352.00p | 40028 |
25/05/2023 | 337.00p | 345.34p | 337.00p | 345.00p | 101085 |
24/05/2023 | 343.00p | 343.00p | 334.15p | 337.00p | 37594 |
23/05/2023 | 347.00p | 350.68p | 343.00p | 346.00p | 51736 |
22/05/2023 | 348.00p | 350.00p | 346.76p | 350.00p | 14740 |
19/05/2023 | 347.00p | 350.00p | 345.75p | 348.00p | 51848 |
18/05/2023 | 346.00p | 348.00p | 345.00p | 347.00p | 43198 |
17/05/2023 | 344.00p | 348.00p | 341.30p | 345.50p | 103384 |
16/05/2023 | 347.00p | 348.55p | 342.00p | 345.00p | 93014 |
15/05/2023 | 350.00p | 351.00p | 346.50p | 347.00p | 57623 |
12/05/2023 | 347.00p | 351.00p | 345.00p | 349.00p | 30270 |
11/05/2023 | 344.00p | 348.50p | 344.00p | 348.50p | 52369 |
10/05/2023 | 346.00p | 347.00p | 341.79p | 346.00p | 57053 |
09/05/2023 | 343.00p | 347.20p | 341.39p | 344.00p | 44549 |
05/05/2023 | 348.00p | 349.40p | 341.00p | 341.00p | 52118 |
04/05/2023 | 348.00p | 351.00p | 343.37p | 346.00p | 52297 |
03/05/2023 | 351.00p | 353.00p | 348.62p | 350.00p | 71944 |
02/05/2023 | 345.00p | 351.51p | 345.00p | 349.50p | 38271 |
28/04/2023 | 349.00p | 351.96p | 348.46p | 349.00p | 47779 |
27/04/2023 | 346.00p | 350.00p | 344.16p | 346.00p | 60566 |
26/04/2023 | 342.00p | 347.00p | 342.00p | 346.50p | 12234 |
25/04/2023 | 354.00p | 354.00p | 346.00p | 347.00p | 58377 |
24/04/2023 | 348.00p | 352.00p | 345.16p | 351.00p | 41310 |
21/04/2023 | 350.00p | 351.47p | 348.00p | 349.00p | 28058 |
20/04/2023 | 348.00p | 353.00p | 344.00p | 350.00p | 64289 |
19/04/2023 | 346.00p | 347.07p | 342.00p | 346.00p | 78296 |
18/04/2023 | 346.00p | 352.00p | 346.00p | 347.00p | 177798 |
17/04/2023 | 351.00p | 352.00p | 349.80p | 351.00p | 139145 |
14/04/2023 | 347.00p | 351.00p | 345.48p | 351.00p | 57445 |
13/04/2023 | 344.00p | 347.00p | 341.00p | 345.00p | 80505 |
12/04/2023 | 338.00p | 346.16p | 338.00p | 342.00p | 79145 |
11/04/2023 | 340.00p | 344.00p | 339.00p | 341.00p | 49625 |
06/04/2023 | 342.00p | 344.70p | 338.14p | 342.00p | 97282 |
05/04/2023 | 345.00p | 348.00p | 340.46p | 346.00p | 143360 |
04/04/2023 | 349.00p | 351.52p | 344.00p | 344.00p | 213448 |
03/04/2023 | 344.00p | 351.00p | 341.47p | 347.00p | 342163 |
31/03/2023 | 338.00p | 342.00p | 338.00p | 342.00p | 181567 |
30/03/2023 | 338.00p | 340.00p | 331.00p | 338.00p | 137194 |
29/03/2023 | 331.00p | 337.00p | 328.76p | 330.00p | 182482 |
28/03/2023 | 330.00p | 333.72p | 327.00p | 327.00p | 141431 |
27/03/2023 | 325.00p | 334.04p | 325.00p | 329.00p | 129255 |
24/03/2023 | 330.00p | 330.00p | 323.00p | 327.00p | 29015 |
23/03/2023 | 330.00p | 333.00p | 326.90p | 332.00p | 58877 |
22/03/2023 | 329.00p | 334.00p | 324.32p | 334.00p | 68029 |
21/03/2023 | 326.00p | 330.00p | 323.30p | 330.00p | 69718 |
20/03/2023 | 321.00p | 324.00p | 317.88p | 323.00p | 93822 |
17/03/2023 | 328.00p | 328.76p | 322.00p | 324.00p | 134014 |
16/03/2023 | 321.00p | 328.00p | 319.00p | 328.00p | 56474 |
15/03/2023 | 321.00p | 324.53p | 315.15p | 319.00p | 140327 |
14/03/2023 | 320.00p | 326.00p | 317.00p | 324.00p | 94599 |
13/03/2023 | 320.00p | 321.44p | 313.00p | 321.00p | 156688 |
10/03/2023 | 326.00p | 326.52p | 318.00p | 322.00p | 60148 |
09/03/2023 | 330.00p | 335.00p | 329.00p | 334.00p | 150547 |
08/03/2023 | 336.00p | 337.00p | 333.15p | 336.00p | 62322 |
07/03/2023 | 335.00p | 336.00p | 332.00p | 335.00p | 70324 |
06/03/2023 | 337.00p | 337.00p | 333.00p | 336.00p | 183822 |
03/03/2023 | 328.00p | 336.22p | 327.00p | 336.00p | 91483 |
02/03/2023 | 324.00p | 330.00p | 323.60p | 329.00p | 59266 |
01/03/2023 | 324.00p | 328.00p | 322.44p | 327.00p | 155826 |
28/02/2023 | 323.00p | 323.83p | 319.00p | 323.00p | 257911 |
27/02/2023 | 327.00p | 328.00p | 323.00p | 327.00p | 106074 |
24/02/2023 | 324.00p | 327.48p | 322.00p | 326.00p | 91353 |
23/02/2023 | 325.00p | 329.00p | 316.57p | 328.00p | 329827 |
22/02/2023 | 322.00p | 324.22p | 318.00p | 324.00p | 123289 |
21/02/2023 | 325.00p | 328.06p | 322.00p | 324.00p | 60404 |
20/02/2023 | 330.00p | 330.00p | 326.48p | 329.00p | 44320 |
17/02/2023 | 333.00p | 333.00p | 327.44p | 330.00p | 55579 |
16/02/2023 | 333.00p | 336.74p | 330.00p | 334.00p | 121857 |
15/02/2023 | 322.00p | 336.00p | 322.00p | 336.00p | 43883 |
14/02/2023 | 329.00p | 330.22p | 327.24p | 330.00p | 101122 |
13/02/2023 | 329.00p | 331.00p | 323.98p | 330.00p | 62992 |
10/02/2023 | 331.00p | 336.00p | 323.30p | 325.50p | 49364 |
09/02/2023 | 333.00p | 338.00p | 331.00p | 334.00p | 37519 |
08/02/2023 | 335.00p | 336.00p | 332.40p | 334.00p | 160765 |
07/02/2023 | 335.00p | 340.00p | 330.32p | 333.00p | 63403 |
06/02/2023 | 334.00p | 339.00p | 331.10p | 334.00p | 94131 |
03/02/2023 | 333.00p | 339.00p | 332.00p | 339.00p | 137237 |
02/02/2023 | 323.00p | 335.50p | 323.00p | 335.50p | 34333 |
01/02/2023 | 319.00p | 324.00p | 317.00p | 324.00p | 188910 |
31/01/2023 | 319.00p | 321.00p | 313.64p | 319.00p | 178908 |
30/01/2023 | 317.00p | 320.00p | 315.00p | 318.00p | 109213 |
27/01/2023 | 319.00p | 321.00p | 316.51p | 319.00p | 138497 |
26/01/2023 | 318.00p | 320.00p | 315.00p | 319.00p | 864320 |
25/01/2023 | 322.00p | 323.00p | 315.23p | 317.00p | 118337 |
24/01/2023 | 320.00p | 323.00p | 316.44p | 322.00p | 611823 |
23/01/2023 | 314.00p | 321.11p | 312.75p | 321.00p | 203622 |
20/01/2023 | 313.00p | 315.00p | 310.00p | 313.00p | 200074 |
19/01/2023 | 314.00p | 317.00p | 309.30p | 311.00p | 104078 |
18/01/2023 | 315.00p | 320.00p | 313.42p | 317.00p | 84073 |
17/01/2023 | 318.00p | 319.00p | 311.00p | 317.00p | 132322 |
16/01/2023 | 310.00p | 320.00p | 310.00p | 320.00p | 51821 |
13/01/2023 | 311.00p | 315.00p | 311.00p | 314.00p | 351309 |
12/01/2023 | 312.00p | 323.00p | 310.00p | 313.00p | 289669 |
11/01/2023 | 305.00p | 312.50p | 303.05p | 312.50p | 81456 |
10/01/2023 | 301.00p | 307.00p | 299.00p | 306.00p | 338362 |
09/01/2023 | 301.00p | 308.00p | 300.64p | 308.00p | 171927 |
06/01/2023 | 298.00p | 304.00p | 296.80p | 301.00p | 413175 |
05/01/2023 | 300.00p | 304.00p | 300.00p | 303.00p | 45799 |
04/01/2023 | 299.00p | 304.00p | 298.00p | 303.00p | 169981 |
03/01/2023 | 300.00p | 304.00p | 297.32p | 298.00p | 46529 |
30/12/2022 | 298.00p | 299.53p | 296.32p | 297.00p | 10402 |
29/12/2022 | 292.00p | 301.00p | 290.00p | 300.00p | 27231 |
28/12/2022 | 297.00p | 297.00p | 295.00p | 296.00p | 39824 |
23/12/2022 | 296.00p | 300.00p | 292.94p | 296.00p | 58050 |
22/12/2022 | 299.00p | 300.00p | 294.00p | 294.00p | 48117 |
21/12/2022 | 295.00p | 300.00p | 293.00p | 298.00p | 155916 |
20/12/2022 | 296.00p | 296.00p | 290.09p | 292.00p | 70979 |
19/12/2022 | 305.00p | 306.00p | 293.00p | 293.00p | 53371 |
16/12/2022 | 299.00p | 301.00p | 297.00p | 297.00p | 88316 |
15/12/2022 | 304.00p | 305.00p | 298.00p | 302.00p | 80667 |
14/12/2022 | 306.00p | 311.00p | 302.76p | 309.00p | 137894 |
13/12/2022 | 307.00p | 314.00p | 303.00p | 309.00p | 265529 |
12/12/2022 | 304.00p | 306.00p | 296.64p | 304.00p | 88546 |
09/12/2022 | 305.00p | 306.00p | 302.25p | 303.00p | 86443 |
08/12/2022 | 300.00p | 306.00p | 299.00p | 303.50p | 99197 |
07/12/2022 | 304.00p | 304.00p | 298.03p | 302.00p | 53855 |
06/12/2022 | 308.00p | 309.00p | 302.00p | 303.00p | 102717 |
05/12/2022 | 310.00p | 312.00p | 301.00p | 310.00p | 77083 |
02/12/2022 | 308.00p | 310.00p | 305.00p | 310.00p | 271593 |
01/12/2022 | 302.00p | 308.30p | 300.36p | 307.00p | 1275620 |
30/11/2022 | 302.00p | 302.50p | 300.00p | 301.00p | 1207851 |
29/11/2022 | 304.00p | 304.00p | 301.00p | 302.00p | 307696 |
28/11/2022 | 303.00p | 305.80p | 301.00p | 303.00p | 588101 |
25/11/2022 | 302.00p | 307.00p | 298.60p | 306.00p | 337488 |
24/11/2022 | 308.00p | 309.50p | 305.00p | 305.00p | 263710 |
23/11/2022 | 307.00p | 308.12p | 305.33p | 308.00p | 112826 |
22/11/2022 | 305.00p | 312.80p | 304.00p | 308.00p | 84075 |
21/11/2022 | 305.00p | 309.50p | 304.00p | 309.50p | 49742 |
18/11/2022 | 308.00p | 312.50p | 306.00p | 307.00p | 75186 |
17/11/2022 | 312.00p | 315.79p | 307.48p | 311.00p | 23746 |
16/11/2022 | 312.00p | 314.70p | 311.16p | 314.00p | 80357 |
15/11/2022 | 315.00p | 316.50p | 312.76p | 316.50p | 27312 |
14/11/2022 | 315.00p | 319.95p | 314.13p | 315.00p | 49123 |
11/11/2022 | 310.00p | 319.00p | 310.00p | 314.00p | 45087 |
10/11/2022 | 295.00p | 309.00p | 292.47p | 307.00p | 57190 |
09/11/2022 | 292.00p | 295.50p | 286.90p | 295.00p | 63079 |
08/11/2022 | 292.00p | 295.00p | 288.63p | 295.00p | 93952 |
07/11/2022 | 291.00p | 291.00p | 286.79p | 290.00p | 166659 |
04/11/2022 | 286.00p | 292.10p | 283.56p | 289.00p | 98894 |
03/11/2022 | 284.00p | 286.90p | 279.00p | 284.50p | 120059 |
02/11/2022 | 290.00p | 291.00p | 286.00p | 289.00p | 33343 |
01/11/2022 | 287.00p | 292.94p | 285.95p | 292.00p | 51118 |
31/10/2022 | 285.00p | 289.00p | 283.52p | 288.50p | 51575 |
28/10/2022 | 285.00p | 288.50p | 282.80p | 287.00p | 45602 |
27/10/2022 | 291.00p | 293.00p | 288.80p | 292.00p | 14108 |
26/10/2022 | 295.00p | 295.50p | 288.00p | 295.50p | 43640 |
25/10/2022 | 288.00p | 293.00p | 285.92p | 293.00p | 45044 |
24/10/2022 | 282.00p | 289.00p | 281.48p | 289.00p | 58291 |
21/10/2022 | 286.00p | 290.00p | 282.40p | 288.50p | 43870 |
20/10/2022 | 289.00p | 291.00p | 282.00p | 288.50p | 48801 |
19/10/2022 | 288.00p | 291.25p | 284.00p | 287.00p | 133057 |
18/10/2022 | 284.00p | 292.70p | 284.00p | 288.00p | 49060 |
17/10/2022 | 276.00p | 285.00p | 274.72p | 280.00p | 39238 |
14/10/2022 | 280.00p | 284.00p | 277.75p | 280.00p | 51643 |
13/10/2022 | 280.00p | 281.25p | 272.16p | 275.00p | 41702 |
*Close Price adjusted for both dividends and splits