Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 440.00p | 458.50p | 440.00p | 453.00p | 57131 |
13/07/2023 | 440.50p | 459.50p | 440.50p | 454.00p | 43073 |
12/07/2023 | 444.00p | 461.05p | 444.00p | 449.00p | 70293 |
11/07/2023 | 453.00p | 458.50p | 444.50p | 446.50p | 49956 |
10/07/2023 | 450.00p | 465.00p | 431.85p | 449.00p | 84478 |
07/07/2023 | 440.00p | 449.48p | 431.46p | 439.50p | 83187 |
06/07/2023 | 460.50p | 469.50p | 434.94p | 436.00p | 181767 |
05/07/2023 | 464.50p | 468.00p | 446.04p | 464.00p | 148070 |
04/07/2023 | 465.00p | 478.00p | 463.92p | 467.00p | 56828 |
03/07/2023 | 486.50p | 490.00p | 475.00p | 475.00p | 88429 |
30/06/2023 | 466.00p | 486.37p | 463.01p | 482.50p | 125427 |
29/06/2023 | 467.50p | 469.00p | 462.00p | 465.00p | 42169 |
28/06/2023 | 457.50p | 469.50p | 454.51p | 467.00p | 41527 |
27/06/2023 | 455.00p | 460.38p | 450.50p | 457.00p | 79299 |
26/06/2023 | 441.00p | 452.50p | 441.00p | 452.00p | 66579 |
23/06/2023 | 460.00p | 460.00p | 451.00p | 451.00p | 49245 |
22/06/2023 | 451.00p | 457.50p | 451.00p | 453.00p | 53193 |
21/06/2023 | 447.00p | 452.54p | 440.00p | 452.50p | 71124 |
20/06/2023 | 440.00p | 448.00p | 440.00p | 442.00p | 74965 |
19/06/2023 | 450.00p | 458.00p | 443.20p | 446.50p | 55790 |
16/06/2023 | 460.00p | 464.50p | 451.15p | 452.50p | 134758 |
15/06/2023 | 458.50p | 468.00p | 453.00p | 463.00p | 88946 |
14/06/2023 | 444.00p | 457.00p | 444.00p | 456.00p | 41358 |
13/06/2023 | 446.50p | 455.46p | 435.50p | 454.00p | 80412 |
12/06/2023 | 438.00p | 452.00p | 426.85p | 445.00p | 175422 |
09/06/2023 | 445.50p | 449.50p | 434.00p | 434.00p | 125553 |
08/06/2023 | 413.50p | 444.50p | 413.00p | 443.50p | 179967 |
07/06/2023 | 411.00p | 419.50p | 401.00p | 416.50p | 163844 |
06/06/2023 | 406.50p | 413.00p | 405.00p | 407.00p | 254750 |
05/06/2023 | 402.00p | 411.50p | 400.00p | 410.00p | 1137099 |
02/06/2023 | 383.50p | 406.00p | 383.50p | 402.00p | 1406164 |
01/06/2023 | 392.00p | 392.00p | 372.50p | 377.50p | 102078 |
31/05/2023 | 392.00p | 397.99p | 384.88p | 386.00p | 94265 |
30/05/2023 | 392.50p | 397.99p | 392.50p | 393.50p | 72541 |
26/05/2023 | 400.00p | 407.50p | 392.50p | 393.50p | 225713 |
25/05/2023 | 403.00p | 407.50p | 390.50p | 392.00p | 106863 |
24/05/2023 | 420.00p | 425.00p | 404.00p | 405.50p | 80246 |
23/05/2023 | 425.00p | 434.50p | 420.00p | 421.00p | 81789 |
22/05/2023 | 435.00p | 435.00p | 417.36p | 421.50p | 54761 |
19/05/2023 | 435.00p | 435.00p | 420.36p | 422.00p | 53635 |
18/05/2023 | 421.50p | 428.00p | 419.51p | 426.00p | 36618 |
17/05/2023 | 427.50p | 434.50p | 420.50p | 423.50p | 20659 |
16/05/2023 | 426.00p | 427.00p | 419.50p | 427.00p | 226755 |
15/05/2023 | 426.00p | 432.50p | 425.00p | 428.00p | 67064 |
12/05/2023 | 432.50p | 444.50p | 425.50p | 427.50p | 24032 |
11/05/2023 | 428.50p | 436.34p | 425.00p | 429.50p | 41763 |
10/05/2023 | 438.00p | 438.00p | 426.48p | 430.00p | 59187 |
09/05/2023 | 438.00p | 447.50p | 436.01p | 438.00p | 89463 |
05/05/2023 | 437.00p | 440.00p | 436.00p | 439.50p | 25494 |
04/05/2023 | 439.00p | 439.31p | 435.00p | 435.50p | 53940 |
03/05/2023 | 434.00p | 441.50p | 433.00p | 439.00p | 120516 |
02/05/2023 | 440.50p | 452.58p | 434.90p | 439.00p | 198093 |
28/04/2023 | 435.50p | 449.50p | 435.50p | 439.50p | 135186 |
27/04/2023 | 439.00p | 444.00p | 436.42p | 437.00p | 96877 |
26/04/2023 | 447.00p | 448.00p | 438.50p | 443.00p | 86252 |
25/04/2023 | 450.50p | 457.23p | 447.00p | 447.50p | 74431 |
24/04/2023 | 461.00p | 462.00p | 450.50p | 457.00p | 145159 |
21/04/2023 | 467.00p | 467.00p | 460.00p | 463.00p | 112811 |
20/04/2023 | 459.50p | 469.00p | 454.75p | 458.00p | 1145253 |
19/04/2023 | 469.00p | 469.00p | 451.52p | 453.50p | 113020 |
18/04/2023 | 454.00p | 458.50p | 452.42p | 454.50p | 476482 |
17/04/2023 | 455.00p | 456.50p | 452.23p | 456.50p | 178498 |
14/04/2023 | 457.50p | 457.50p | 451.50p | 452.00p | 121033 |
13/04/2023 | 470.00p | 470.00p | 455.50p | 456.50p | 71032 |
12/04/2023 | 465.00p | 465.00p | 456.50p | 457.50p | 142915 |
11/04/2023 | 451.50p | 461.50p | 451.50p | 458.50p | 230817 |
06/04/2023 | 459.00p | 463.00p | 452.50p | 458.00p | 621087 |
05/04/2023 | 460.50p | 461.50p | 454.59p | 460.50p | 298846 |
04/04/2023 | 460.00p | 464.50p | 453.00p | 458.00p | 228650 |
03/04/2023 | 457.00p | 464.00p | 454.00p | 460.50p | 277106 |
31/03/2023 | 457.00p | 459.40p | 450.50p | 455.00p | 203157 |
30/03/2023 | 458.00p | 460.00p | 455.00p | 457.00p | 164919 |
29/03/2023 | 457.50p | 461.00p | 450.50p | 456.50p | 131270 |
28/03/2023 | 467.00p | 469.00p | 460.71p | 461.50p | 135859 |
27/03/2023 | 467.50p | 474.50p | 457.02p | 464.00p | 258364 |
24/03/2023 | 463.00p | 470.00p | 462.66p | 467.00p | 60440 |
23/03/2023 | 455.50p | 465.50p | 455.50p | 464.00p | 88796 |
22/03/2023 | 462.00p | 465.00p | 460.00p | 462.00p | 117917 |
21/03/2023 | 460.00p | 465.00p | 453.40p | 463.00p | 165512 |
20/03/2023 | 459.00p | 464.40p | 453.00p | 460.00p | 77464 |
17/03/2023 | 460.00p | 470.00p | 459.00p | 463.00p | 222022 |
16/03/2023 | 470.00p | 472.00p | 460.00p | 460.00p | 118505 |
15/03/2023 | 473.00p | 475.50p | 457.00p | 460.00p | 666982 |
14/03/2023 | 470.50p | 479.50p | 460.50p | 469.00p | 138415 |
13/03/2023 | 480.00p | 484.90p | 461.50p | 470.00p | 221190 |
10/03/2023 | 485.50p | 487.50p | 475.00p | 480.00p | 103373 |
09/03/2023 | 488.00p | 490.00p | 482.78p | 488.00p | 43378 |
08/03/2023 | 490.00p | 509.00p | 484.18p | 488.00p | 77373 |
07/03/2023 | 490.50p | 502.00p | 486.00p | 490.00p | 71629 |
06/03/2023 | 498.50p | 517.00p | 488.11p | 492.00p | 92277 |
03/03/2023 | 508.00p | 510.40p | 490.50p | 496.00p | 282569 |
02/03/2023 | 480.50p | 508.00p | 479.00p | 507.00p | 157299 |
01/03/2023 | 484.50p | 509.00p | 477.45p | 480.00p | 194571 |
28/02/2023 | 490.50p | 512.00p | 482.00p | 484.00p | 140122 |
27/02/2023 | 490.00p | 514.00p | 485.50p | 490.00p | 59391 |
24/02/2023 | 501.00p | 511.52p | 488.50p | 490.00p | 53958 |
23/02/2023 | 497.00p | 500.00p | 493.20p | 498.00p | 221127 |
22/02/2023 | 494.00p | 497.00p | 483.50p | 497.00p | 37720 |
21/02/2023 | 493.00p | 496.50p | 484.50p | 486.50p | 43659 |
20/02/2023 | 491.50p | 494.00p | 483.00p | 494.00p | 45588 |
17/02/2023 | 490.00p | 497.00p | 486.48p | 492.50p | 39965 |
16/02/2023 | 498.50p | 509.00p | 483.50p | 488.00p | 436857 |
15/02/2023 | 487.50p | 497.46p | 487.43p | 490.00p | 91180 |
14/02/2023 | 492.50p | 509.00p | 482.50p | 486.00p | 28532 |
13/02/2023 | 497.50p | 509.00p | 487.00p | 489.50p | 50868 |
10/02/2023 | 496.50p | 504.00p | 493.48p | 495.00p | 31557 |
09/02/2023 | 493.00p | 504.00p | 490.50p | 493.50p | 19801 |
08/02/2023 | 494.00p | 503.00p | 492.50p | 500.00p | 82890 |
07/02/2023 | 502.00p | 517.00p | 485.00p | 492.00p | 125771 |
06/02/2023 | 502.00p | 524.00p | 497.18p | 501.00p | 109910 |
03/02/2023 | 503.00p | 504.00p | 496.50p | 500.00p | 77253 |
02/02/2023 | 501.00p | 521.00p | 501.00p | 502.00p | 96076 |
01/02/2023 | 519.00p | 539.00p | 501.00p | 507.00p | 113126 |
31/01/2023 | 525.00p | 534.00p | 515.00p | 518.00p | 20652 |
30/01/2023 | 516.00p | 531.00p | 506.00p | 522.00p | 40104 |
27/01/2023 | 514.00p | 531.00p | 509.00p | 517.00p | 84106 |
26/01/2023 | 525.00p | 525.00p | 511.00p | 514.00p | 42318 |
25/01/2023 | 529.00p | 533.65p | 512.00p | 519.00p | 200289 |
24/01/2023 | 534.00p | 549.00p | 527.00p | 532.00p | 341527 |
23/01/2023 | 526.00p | 552.00p | 525.00p | 531.00p | 188093 |
20/01/2023 | 539.00p | 547.75p | 527.00p | 535.00p | 175294 |
19/01/2023 | 504.00p | 538.00p | 504.00p | 530.00p | 177991 |
18/01/2023 | 506.00p | 513.00p | 503.00p | 504.00p | 67304 |
17/01/2023 | 507.00p | 514.00p | 502.00p | 503.00p | 52623 |
16/01/2023 | 511.00p | 517.79p | 505.00p | 509.00p | 89447 |
13/01/2023 | 514.00p | 515.00p | 506.00p | 507.00p | 53924 |
12/01/2023 | 510.00p | 517.00p | 502.91p | 508.00p | 92297 |
11/01/2023 | 512.00p | 519.00p | 502.00p | 508.00p | 25070 |
10/01/2023 | 507.00p | 514.00p | 501.90p | 502.00p | 60334 |
09/01/2023 | 520.00p | 520.00p | 507.56p | 509.00p | 186792 |
06/01/2023 | 511.00p | 515.00p | 508.00p | 509.00p | 144199 |
05/01/2023 | 508.00p | 515.00p | 508.00p | 510.00p | 48597 |
04/01/2023 | 493.00p | 517.00p | 493.00p | 509.00p | 40518 |
03/01/2023 | 513.00p | 520.00p | 507.25p | 508.00p | 31458 |
30/12/2022 | 508.00p | 515.00p | 491.50p | 510.00p | 104692 |
29/12/2022 | 501.00p | 510.00p | 500.00p | 508.00p | 17327 |
28/12/2022 | 501.00p | 510.00p | 496.73p | 501.00p | 14623 |
23/12/2022 | 500.00p | 509.00p | 493.81p | 497.50p | 31571 |
22/12/2022 | 500.00p | 509.00p | 496.18p | 498.50p | 42847 |
21/12/2022 | 495.00p | 503.00p | 495.00p | 500.00p | 37802 |
20/12/2022 | 490.50p | 500.00p | 488.86p | 495.50p | 22830 |
19/12/2022 | 495.00p | 504.00p | 480.50p | 488.00p | 28449 |
16/12/2022 | 515.00p | 515.00p | 480.00p | 483.00p | 281016 |
15/12/2022 | 505.00p | 519.00p | 494.00p | 496.00p | 103900 |
14/12/2022 | 508.00p | 519.00p | 502.82p | 505.00p | 40611 |
13/12/2022 | 511.00p | 513.00p | 499.50p | 506.00p | 64792 |
12/12/2022 | 503.00p | 512.00p | 495.00p | 508.00p | 43662 |
09/12/2022 | 503.00p | 512.00p | 500.00p | 510.00p | 59972 |
08/12/2022 | 510.00p | 519.00p | 490.00p | 505.00p | 130277 |
07/12/2022 | 516.00p | 532.00p | 507.00p | 513.00p | 170102 |
06/12/2022 | 524.00p | 525.00p | 515.00p | 516.00p | 22288 |
05/12/2022 | 531.00p | 549.00p | 518.00p | 522.00p | 71127 |
02/12/2022 | 544.00p | 544.00p | 531.00p | 531.00p | 40538 |
01/12/2022 | 520.00p | 542.00p | 520.00p | 538.00p | 51111 |
30/11/2022 | 541.00p | 549.00p | 536.00p | 537.00p | 403992 |
29/11/2022 | 546.00p | 548.65p | 536.00p | 538.00p | 51113 |
28/11/2022 | 545.00p | 546.00p | 530.00p | 542.00p | 37209 |
25/11/2022 | 520.00p | 543.20p | 520.00p | 539.00p | 47712 |
24/11/2022 | 530.00p | 539.00p | 525.00p | 534.00p | 56701 |
23/11/2022 | 534.00p | 545.00p | 520.00p | 534.00p | 108617 |
22/11/2022 | 543.00p | 543.55p | 527.00p | 533.00p | 55802 |
21/11/2022 | 536.00p | 549.00p | 526.42p | 538.00p | 51534 |
18/11/2022 | 539.00p | 542.00p | 534.00p | 542.00p | 37297 |
17/11/2022 | 524.00p | 538.00p | 524.00p | 532.00p | 46503 |
16/11/2022 | 546.00p | 550.40p | 527.00p | 539.00p | 111461 |
15/11/2022 | 550.00p | 552.00p | 543.00p | 549.00p | 139597 |
14/11/2022 | 535.00p | 555.00p | 535.00p | 551.00p | 152946 |
11/11/2022 | 552.00p | 557.00p | 531.00p | 547.00p | 821763 |
10/11/2022 | 536.00p | 552.00p | 528.52p | 552.00p | 606365 |
09/11/2022 | 543.00p | 553.48p | 535.00p | 538.00p | 225435 |
08/11/2022 | 543.00p | 555.00p | 533.00p | 555.00p | 195296 |
07/11/2022 | 582.00p | 582.00p | 525.60p | 555.00p | 612271 |
04/11/2022 | 584.00p | 600.00p | 571.00p | 580.00p | 133634 |
03/11/2022 | 580.00p | 595.00p | 574.00p | 579.00p | 36422 |
02/11/2022 | 581.00p | 586.00p | 574.00p | 574.00p | 116482 |
01/11/2022 | 580.00p | 599.00p | 572.00p | 577.00p | 50847 |
31/10/2022 | 584.00p | 589.00p | 563.00p | 580.00p | 49986 |
28/10/2022 | 577.00p | 589.00p | 563.00p | 572.00p | 60142 |
27/10/2022 | 578.00p | 594.00p | 569.00p | 578.00p | 73474 |
26/10/2022 | 587.00p | 594.44p | 575.00p | 578.00p | 37432 |
25/10/2022 | 580.00p | 594.00p | 569.00p | 575.00p | 128108 |
24/10/2022 | 565.00p | 594.00p | 565.00p | 572.00p | 26101 |
21/10/2022 | 576.00p | 576.00p | 568.00p | 575.00p | 54472 |
20/10/2022 | 570.00p | 592.39p | 566.42p | 575.00p | 69009 |
19/10/2022 | 578.00p | 581.00p | 566.00p | 576.00p | 29244 |
18/10/2022 | 595.00p | 595.00p | 573.00p | 575.00p | 49680 |
17/10/2022 | 595.00p | 595.00p | 568.83p | 584.00p | 39542 |
14/10/2022 | 590.00p | 595.00p | 580.00p | 584.00p | 30520 |
13/10/2022 | 590.00p | 590.00p | 576.00p | 586.00p | 18947 |
12/10/2022 | 581.00p | 597.00p | 573.07p | 580.00p | 74171 |
11/10/2022 | 580.00p | 590.00p | 580.00p | 585.00p | 16733 |
10/10/2022 | 585.00p | 591.48p | 580.00p | 581.00p | 24854 |
07/10/2022 | 592.00p | 600.00p | 585.00p | 585.00p | 20433 |
06/10/2022 | 599.00p | 600.00p | 581.00p | 594.00p | 11779 |
05/10/2022 | 594.00p | 600.00p | 583.00p | 583.00p | 28669 |
04/10/2022 | 592.00p | 602.79p | 589.00p | 594.00p | 48514 |
03/10/2022 | 570.00p | 598.00p | 570.00p | 590.00p | 56364 |
30/09/2022 | 570.00p | 600.00p | 566.00p | 600.00p | 87800 |
29/09/2022 | 577.00p | 596.00p | 559.00p | 563.00p | 28063 |
28/09/2022 | 603.00p | 615.00p | 577.28p | 592.00p | 296296 |
*Close Price adjusted for both dividends and splits