Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 360.00p | 364.45p | 340.00p | 355.00p | 4085 |
01/08/2023 | 355.00p | 369.00p | 343.00p | 360.00p | 7468 |
31/07/2023 | 355.00p | 357.00p | 343.00p | 355.00p | 1783 |
28/07/2023 | 360.00p | 360.00p | 350.00p | 355.00p | 15942 |
27/07/2023 | 370.00p | 380.00p | 360.00p | 360.00p | 3015 |
26/07/2023 | 370.00p | 370.00p | 363.00p | 370.00p | 176 |
25/07/2023 | 370.00p | 380.00p | 360.00p | 370.00p | 19762 |
24/07/2023 | 380.00p | 390.00p | 370.00p | 375.00p | 20897 |
21/07/2023 | 380.00p | 390.00p | 350.00p | 380.00p | 1485 |
20/07/2023 | 380.00p | 380.00p | 375.00p | 380.00p | 119 |
19/07/2023 | 375.00p | 390.00p | 370.70p | 380.00p | 19849 |
18/07/2023 | 380.00p | 390.00p | 370.00p | 375.00p | 1202 |
17/07/2023 | 380.00p | 390.00p | 370.00p | 370.00p | 1047 |
14/07/2023 | 385.00p | 390.00p | 375.00p | 380.00p | 6245 |
13/07/2023 | 382.50p | 390.00p | 375.00p | 385.00p | 6801 |
12/07/2023 | 382.50p | 387.00p | 381.00p | 382.00p | 10915 |
11/07/2023 | 385.00p | 390.00p | 370.00p | 382.50p | 11616 |
10/07/2023 | 350.00p | 390.00p | 340.00p | 382.00p | 50292 |
07/07/2023 | 350.00p | 350.00p | 340.00p | 350.00p | 13517 |
06/07/2023 | 345.00p | 355.00p | 340.00p | 350.00p | 9826 |
05/07/2023 | 350.00p | 355.00p | 341.50p | 345.00p | 3600 |
04/07/2023 | 350.00p | 354.80p | 350.00p | 350.00p | 505 |
03/07/2023 | 350.00p | 355.00p | 345.00p | 350.00p | 468 |
30/06/2023 | 347.50p | 355.00p | 343.00p | 350.00p | 2804 |
29/06/2023 | 345.00p | 350.00p | 340.00p | 345.00p | 44891 |
28/06/2023 | 345.00p | 345.00p | 340.00p | 345.00p | 19805 |
27/06/2023 | 360.00p | 370.00p | 340.00p | 345.00p | 1678 |
26/06/2023 | 355.00p | 355.00p | 351.00p | 355.00p | 25816 |
23/06/2023 | 365.00p | 370.00p | 355.00p | 355.00p | 1504 |
22/06/2023 | 370.00p | 380.00p | 360.00p | 365.00p | 8267 |
21/06/2023 | 376.00p | 382.00p | 360.00p | 370.00p | 8015 |
20/06/2023 | 381.00p | 382.00p | 370.00p | 376.00p | 7606 |
19/06/2023 | 390.00p | 400.00p | 380.00p | 381.00p | 5390 |
16/06/2023 | 395.00p | 400.00p | 380.00p | 390.00p | 15127 |
15/06/2023 | 392.50p | 405.00p | 385.00p | 400.00p | 7646 |
14/06/2023 | 390.00p | 400.00p | 385.00p | 392.50p | 16193 |
13/06/2023 | 377.50p | 400.00p | 375.00p | 395.00p | 20315 |
12/06/2023 | 360.00p | 370.00p | 358.80p | 370.00p | 14212 |
09/06/2023 | 350.00p | 370.00p | 340.00p | 360.00p | 14812 |
08/06/2023 | 350.00p | 360.00p | 348.00p | 350.00p | 1666 |
07/06/2023 | 350.00p | 360.00p | 340.00p | 350.00p | 9576 |
06/06/2023 | 335.00p | 350.00p | 330.00p | 347.50p | 8331 |
05/06/2023 | 330.00p | 340.00p | 320.00p | 340.00p | 29313 |
02/06/2023 | 330.00p | 340.00p | 320.00p | 330.00p | 5190 |
01/06/2023 | 332.50p | 340.00p | 320.33p | 325.00p | 9433 |
31/05/2023 | 332.50p | 340.00p | 325.00p | 332.50p | 8831 |
30/05/2023 | 332.50p | 332.50p | 325.50p | 332.50p | 3761 |
26/05/2023 | 332.50p | 340.00p | 322.00p | 332.50p | 15309 |
25/05/2023 | 327.50p | 332.50p | 320.00p | 332.50p | 101899 |
24/05/2023 | 332.50p | 332.50p | 325.00p | 327.50p | 2602 |
23/05/2023 | 317.50p | 332.50p | 310.00p | 332.50p | 26968 |
22/05/2023 | 305.00p | 318.50p | 300.00p | 315.00p | 70870 |
19/05/2023 | 305.00p | 310.00p | 296.50p | 305.00p | 13703 |
18/05/2023 | 305.00p | 316.00p | 300.00p | 305.00p | 7744 |
17/05/2023 | 305.00p | 310.00p | 297.00p | 305.00p | 13873 |
16/05/2023 | 305.00p | 310.00p | 300.00p | 305.00p | 21167 |
15/05/2023 | 305.00p | 310.00p | 301.50p | 305.00p | 94263 |
12/05/2023 | 307.50p | 310.00p | 300.00p | 305.00p | 29567 |
11/05/2023 | 345.00p | 350.00p | 291.35p | 312.50p | 199993 |
10/05/2023 | 380.00p | 385.00p | 378.60p | 380.00p | 5657 |
09/05/2023 | 380.00p | 390.00p | 370.00p | 380.00p | 18428 |
05/05/2023 | 380.00p | 390.00p | 375.00p | 382.50p | 7618 |
04/05/2023 | 385.00p | 400.00p | 370.00p | 380.00p | 12569 |
03/05/2023 | 385.00p | 400.00p | 376.00p | 385.00p | 2708 |
02/05/2023 | 385.00p | 400.00p | 370.00p | 385.00p | 16140 |
28/04/2023 | 380.00p | 400.00p | 370.00p | 385.00p | 34254 |
27/04/2023 | 380.00p | 380.00p | 373.00p | 380.00p | 2332 |
26/04/2023 | 390.00p | 390.00p | 370.00p | 380.00p | 4161 |
25/04/2023 | 405.00p | 420.00p | 390.00p | 395.00p | 10167 |
24/04/2023 | 410.00p | 420.00p | 397.00p | 405.00p | 13909 |
21/04/2023 | 410.00p | 420.00p | 400.00p | 410.00p | 4385 |
20/04/2023 | 420.00p | 435.00p | 400.00p | 410.00p | 7079 |
19/04/2023 | 420.00p | 420.00p | 397.00p | 420.00p | 500 |
18/04/2023 | 427.50p | 435.00p | 408.00p | 420.00p | 30340 |
17/04/2023 | 422.50p | 440.00p | 400.00p | 430.00p | 29733 |
14/04/2023 | 425.00p | 438.00p | 415.00p | 422.50p | 19796 |
13/04/2023 | 415.00p | 435.00p | 410.00p | 425.00p | 32443 |
12/04/2023 | 395.00p | 410.00p | 390.00p | 410.00p | 65099 |
11/04/2023 | 395.00p | 400.00p | 387.00p | 395.00p | 25189 |
06/04/2023 | 390.00p | 399.50p | 380.00p | 395.00p | 27614 |
05/04/2023 | 385.00p | 399.00p | 380.00p | 390.00p | 9722 |
04/04/2023 | 390.00p | 396.00p | 379.82p | 385.00p | 35992 |
03/04/2023 | 390.00p | 400.00p | 386.00p | 390.00p | 6465 |
31/03/2023 | 375.00p | 390.00p | 366.10p | 390.00p | 43484 |
30/03/2023 | 345.00p | 379.95p | 337.00p | 375.00p | 103815 |
29/03/2023 | 325.00p | 347.10p | 320.00p | 342.50p | 48475 |
28/03/2023 | 335.00p | 335.00p | 320.00p | 325.00p | 215367 |
27/03/2023 | 332.50p | 350.00p | 325.00p | 325.00p | 8726 |
24/03/2023 | 340.00p | 350.00p | 325.00p | 332.50p | 9575 |
23/03/2023 | 340.00p | 349.00p | 340.00p | 346.00p | 3617 |
22/03/2023 | 345.00p | 355.00p | 330.00p | 346.00p | 72589 |
21/03/2023 | 342.50p | 365.00p | 330.00p | 343.00p | 179935 |
20/03/2023 | 355.00p | 355.00p | 338.60p | 342.50p | 153658 |
17/03/2023 | 360.00p | 365.00p | 350.20p | 360.00p | 5165 |
16/03/2023 | 350.00p | 365.00p | 342.00p | 360.00p | 133649 |
15/03/2023 | 355.00p | 370.00p | 330.00p | 350.00p | 16753 |
14/03/2023 | 355.00p | 370.00p | 340.00p | 355.00p | 20542 |
13/03/2023 | 382.50p | 385.00p | 350.00p | 355.00p | 19333 |
10/03/2023 | 387.50p | 399.00p | 380.00p | 382.50p | 12515 |
09/03/2023 | 390.00p | 395.00p | 371.60p | 390.00p | 29971 |
08/03/2023 | 370.00p | 399.00p | 360.00p | 392.00p | 38024 |
07/03/2023 | 390.00p | 400.00p | 360.00p | 370.00p | 30373 |
06/03/2023 | 390.00p | 400.00p | 386.60p | 390.00p | 3335 |
03/03/2023 | 385.00p | 408.00p | 380.00p | 408.00p | 16977 |
02/03/2023 | 387.50p | 400.00p | 375.00p | 398.00p | 7465 |
01/03/2023 | 390.00p | 400.00p | 381.00p | 387.50p | 3642 |
28/02/2023 | 390.00p | 400.00p | 381.10p | 390.00p | 12146 |
27/02/2023 | 390.00p | 390.00p | 380.00p | 390.00p | 32337 |
24/02/2023 | 390.00p | 400.00p | 382.00p | 390.00p | 9926 |
23/02/2023 | 390.00p | 399.00p | 380.00p | 390.00p | 5011 |
22/02/2023 | 395.00p | 410.00p | 382.00p | 390.00p | 9932 |
21/02/2023 | 410.00p | 420.00p | 390.20p | 400.00p | 21895 |
20/02/2023 | 410.00p | 410.00p | 400.00p | 410.00p | 5367 |
17/02/2023 | 415.00p | 420.00p | 400.00p | 410.00p | 31166 |
16/02/2023 | 415.00p | 420.00p | 410.00p | 415.00p | 1457 |
15/02/2023 | 415.00p | 420.00p | 410.00p | 415.00p | 97147 |
14/02/2023 | 425.00p | 436.00p | 410.94p | 420.00p | 10256 |
13/02/2023 | 427.50p | 430.00p | 415.25p | 425.00p | 2560 |
10/02/2023 | 430.00p | 430.00p | 415.00p | 422.50p | 6113 |
09/02/2023 | 455.00p | 460.00p | 430.00p | 430.00p | 13107 |
08/02/2023 | 455.00p | 455.00p | 450.10p | 455.00p | 2978 |
07/02/2023 | 460.00p | 470.00p | 441.00p | 441.00p | 73135 |
06/02/2023 | 475.00p | 480.00p | 450.00p | 460.00p | 71140 |
03/02/2023 | 465.00p | 475.00p | 465.00p | 475.00p | 2930 |
02/02/2023 | 470.00p | 479.00p | 460.10p | 465.00p | 12397 |
01/02/2023 | 475.00p | 480.00p | 465.00p | 466.00p | 14704 |
31/01/2023 | 460.00p | 479.96p | 455.00p | 475.00p | 26221 |
30/01/2023 | 460.00p | 470.00p | 452.66p | 460.00p | 4260 |
27/01/2023 | 460.00p | 470.00p | 452.00p | 460.00p | 3473 |
26/01/2023 | 450.00p | 463.00p | 444.00p | 460.00p | 3619 |
25/01/2023 | 447.50p | 460.00p | 440.00p | 460.00p | 6726 |
24/01/2023 | 435.00p | 452.00p | 422.66p | 452.00p | 32686 |
23/01/2023 | 420.00p | 440.00p | 410.00p | 440.00p | 14904 |
20/01/2023 | 427.50p | 440.00p | 411.00p | 417.50p | 12930 |
19/01/2023 | 452.50p | 460.00p | 422.02p | 450.00p | 15662 |
18/01/2023 | 457.50p | 463.00p | 457.50p | 457.50p | 227 |
17/01/2023 | 445.00p | 465.00p | 435.00p | 457.50p | 10938 |
16/01/2023 | 445.00p | 450.00p | 433.00p | 445.00p | 1983 |
13/01/2023 | 440.00p | 445.00p | 432.60p | 445.00p | 2403 |
12/01/2023 | 440.00p | 450.00p | 430.20p | 440.00p | 5846 |
11/01/2023 | 440.00p | 450.00p | 430.00p | 440.00p | 5231 |
10/01/2023 | 425.00p | 450.00p | 420.10p | 440.00p | 16426 |
09/01/2023 | 425.00p | 440.00p | 411.00p | 425.00p | 8216 |
06/01/2023 | 425.00p | 440.00p | 420.00p | 425.00p | 5145 |
05/01/2023 | 435.00p | 440.00p | 420.00p | 425.00p | 5022 |
04/01/2023 | 445.00p | 449.00p | 432.00p | 435.00p | 5330 |
03/01/2023 | 437.50p | 445.00p | 430.00p | 437.50p | 33447 |
30/12/2022 | 432.50p | 443.35p | 425.00p | 437.50p | 3252 |
29/12/2022 | 420.00p | 445.00p | 413.80p | 430.00p | 3051 |
28/12/2022 | 420.00p | 430.00p | 410.00p | 420.00p | 9056 |
23/12/2022 | 420.00p | 429.80p | 416.50p | 420.00p | 6047 |
22/12/2022 | 422.50p | 430.00p | 416.50p | 420.00p | 55020 |
21/12/2022 | 415.00p | 422.50p | 412.50p | 422.50p | 1341 |
20/12/2022 | 425.00p | 435.00p | 410.00p | 415.00p | 42136 |
19/12/2022 | 450.00p | 450.00p | 420.00p | 425.00p | 21760 |
16/12/2022 | 450.00p | 460.00p | 430.00p | 450.00p | 5273 |
15/12/2022 | 452.50p | 460.00p | 442.00p | 450.00p | 13783 |
14/12/2022 | 450.00p | 460.00p | 440.00p | 452.50p | 5623 |
13/12/2022 | 442.50p | 460.00p | 439.99p | 450.00p | 142488 |
12/12/2022 | 450.00p | 460.00p | 425.00p | 442.50p | 14093 |
09/12/2022 | 450.00p | 460.00p | 442.00p | 450.00p | 155 |
08/12/2022 | 450.00p | 460.00p | 435.00p | 450.00p | 4486 |
07/12/2022 | 450.00p | 452.00p | 440.00p | 447.50p | 75934 |
06/12/2022 | 475.00p | 490.00p | 440.00p | 450.00p | 23288 |
05/12/2022 | 505.00p | 505.00p | 484.00p | 485.00p | 5513 |
02/12/2022 | 492.00p | 500.00p | 484.00p | 492.00p | 3408 |
01/12/2022 | 485.00p | 492.00p | 480.00p | 492.00p | 1228 |
30/11/2022 | 505.00p | 505.00p | 460.00p | 480.00p | 11033 |
29/11/2022 | 520.00p | 530.00p | 500.00p | 510.00p | 9636 |
28/11/2022 | 515.00p | 528.00p | 510.10p | 520.00p | 8456 |
25/11/2022 | 520.00p | 520.00p | 510.40p | 515.00p | 901 |
24/11/2022 | 520.00p | 530.00p | 510.00p | 520.00p | 13036 |
23/11/2022 | 520.00p | 522.00p | 515.00p | 520.00p | 4417 |
22/11/2022 | 536.00p | 550.00p | 510.00p | 520.00p | 19623 |
21/11/2022 | 555.00p | 560.00p | 532.00p | 541.00p | 10321 |
18/11/2022 | 560.00p | 580.00p | 540.00p | 555.00p | 16428 |
17/11/2022 | 570.00p | 580.00p | 556.00p | 565.00p | 2468 |
16/11/2022 | 585.00p | 585.00p | 570.00p | 575.00p | 9533 |
15/11/2022 | 600.00p | 605.00p | 580.00p | 585.00p | 50882 |
14/11/2022 | 610.00p | 620.00p | 601.00p | 605.00p | 7380 |
11/11/2022 | 590.00p | 620.00p | 580.00p | 620.00p | 27194 |
10/11/2022 | 540.00p | 580.00p | 530.00p | 570.00p | 47441 |
09/11/2022 | 595.00p | 610.00p | 550.00p | 565.00p | 12858 |
08/11/2022 | 600.00p | 610.00p | 590.00p | 600.00p | 10161 |
07/11/2022 | 600.00p | 610.00p | 590.00p | 605.00p | 4893 |
04/11/2022 | 598.00p | 606.00p | 590.00p | 598.00p | 28439 |
03/11/2022 | 595.00p | 606.00p | 572.00p | 600.00p | 39261 |
02/11/2022 | 600.00p | 610.00p | 590.00p | 605.00p | 26472 |
01/11/2022 | 590.00p | 610.00p | 589.00p | 600.00p | 27668 |
31/10/2022 | 590.00p | 600.00p | 580.00p | 590.00p | 114648 |
28/10/2022 | 570.00p | 590.00p | 550.30p | 585.00p | 25210 |
27/10/2022 | 565.00p | 590.00p | 550.00p | 575.00p | 17140 |
26/10/2022 | 560.00p | 580.00p | 550.00p | 565.00p | 19398 |
25/10/2022 | 535.00p | 560.00p | 530.00p | 555.00p | 131156 |
24/10/2022 | 515.00p | 537.00p | 500.00p | 520.00p | 13126 |
21/10/2022 | 510.00p | 530.00p | 502.00p | 506.00p | 20863 |
20/10/2022 | 515.00p | 515.00p | 500.00p | 510.00p | 11536 |
19/10/2022 | 555.00p | 560.00p | 520.00p | 530.00p | 18707 |
18/10/2022 | 555.00p | 570.00p | 530.00p | 555.00p | 18895 |
17/10/2022 | 545.00p | 570.00p | 536.24p | 540.00p | 45088 |
*Close Price adjusted for both dividends and splits