Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2023 | 197.00p | 202.00p | 192.56p | 202.00p | 8004 |
31/07/2023 | 189.00p | 198.00p | 185.50p | 193.50p | 29279 |
28/07/2023 | 189.50p | 197.50p | 185.50p | 185.50p | 21566 |
27/07/2023 | 198.00p | 198.50p | 194.00p | 198.50p | 7535 |
26/07/2023 | 197.00p | 198.00p | 191.17p | 193.00p | 11383 |
25/07/2023 | 192.50p | 198.50p | 192.50p | 197.50p | 12453 |
24/07/2023 | 198.00p | 200.00p | 192.00p | 192.50p | 12221 |
21/07/2023 | 195.00p | 203.00p | 192.00p | 194.50p | 69054 |
20/07/2023 | 190.50p | 192.38p | 180.50p | 188.00p | 5623 |
19/07/2023 | 185.00p | 194.50p | 185.00p | 194.00p | 105744 |
18/07/2023 | 180.50p | 185.00p | 179.25p | 182.00p | 9953 |
17/07/2023 | 178.00p | 186.50p | 178.00p | 181.50p | 19642 |
14/07/2023 | 178.50p | 185.00p | 178.50p | 185.00p | 86437 |
13/07/2023 | 182.00p | 182.00p | 179.50p | 182.00p | 21458 |
12/07/2023 | 182.00p | 186.50p | 178.00p | 183.00p | 6623 |
11/07/2023 | 182.00p | 187.14p | 178.79p | 182.00p | 48524 |
10/07/2023 | 185.50p | 187.00p | 181.50p | 185.50p | 11414 |
07/07/2023 | 180.50p | 186.93p | 176.50p | 178.00p | 43192 |
06/07/2023 | 182.50p | 188.50p | 179.00p | 180.00p | 62657 |
05/07/2023 | 190.00p | 192.18p | 184.00p | 184.00p | 49038 |
04/07/2023 | 190.00p | 194.00p | 183.50p | 189.00p | 11994 |
03/07/2023 | 189.00p | 189.50p | 182.50p | 189.00p | 49508 |
30/06/2023 | 186.50p | 193.50p | 183.53p | 186.00p | 14352 |
29/06/2023 | 186.50p | 191.63p | 182.50p | 183.00p | 16019 |
28/06/2023 | 188.50p | 191.63p | 183.26p | 190.00p | 32954 |
27/06/2023 | 187.50p | 187.50p | 182.50p | 185.00p | 53228 |
26/06/2023 | 188.50p | 188.50p | 185.50p | 187.50p | 60356 |
23/06/2023 | 190.00p | 192.39p | 187.00p | 188.50p | 34542 |
22/06/2023 | 190.00p | 198.00p | 185.50p | 188.50p | 38403 |
21/06/2023 | 188.50p | 199.50p | 187.55p | 199.50p | 17335 |
20/06/2023 | 192.50p | 199.50p | 190.50p | 192.00p | 29452 |
19/06/2023 | 192.50p | 198.50p | 192.50p | 196.00p | 18197 |
16/06/2023 | 195.00p | 201.00p | 193.71p | 201.00p | 78102 |
15/06/2023 | 198.00p | 198.50p | 194.00p | 198.50p | 18278 |
14/06/2023 | 194.00p | 197.00p | 192.50p | 196.00p | 9559 |
13/06/2023 | 194.00p | 199.44p | 192.00p | 192.00p | 21233 |
12/06/2023 | 193.00p | 195.50p | 191.00p | 191.00p | 39790 |
09/06/2023 | 200.00p | 201.00p | 193.00p | 193.00p | 5744 |
08/06/2023 | 193.00p | 200.00p | 193.00p | 200.00p | 5199 |
07/06/2023 | 194.00p | 198.50p | 194.00p | 195.75p | 10560 |
06/06/2023 | 198.00p | 203.37p | 194.76p | 198.00p | 23105 |
05/06/2023 | 201.00p | 202.00p | 199.00p | 199.00p | 76905 |
02/06/2023 | 196.00p | 204.00p | 195.65p | 196.00p | 40098 |
01/06/2023 | 193.00p | 203.00p | 193.00p | 195.50p | 29785 |
31/05/2023 | 196.50p | 204.00p | 195.00p | 195.00p | 57683 |
30/05/2023 | 198.00p | 205.00p | 196.70p | 203.00p | 44880 |
26/05/2023 | 199.50p | 204.00p | 196.76p | 202.00p | 6098 |
25/05/2023 | 204.00p | 206.07p | 196.00p | 196.00p | 17749 |
24/05/2023 | 208.00p | 208.00p | 200.00p | 208.00p | 31155 |
23/05/2023 | 201.00p | 207.00p | 192.50p | 207.00p | 37794 |
22/05/2023 | 200.00p | 206.00p | 193.00p | 196.00p | 31042 |
19/05/2023 | 195.50p | 197.00p | 195.00p | 196.50p | 19054 |
18/05/2023 | 196.00p | 199.50p | 195.00p | 196.00p | 5473 |
17/05/2023 | 196.50p | 199.00p | 195.50p | 195.50p | 22298 |
16/05/2023 | 196.00p | 199.00p | 193.00p | 195.00p | 36307 |
15/05/2023 | 195.50p | 199.00p | 192.00p | 198.50p | 80807 |
12/05/2023 | 198.00p | 198.00p | 194.00p | 197.50p | 11722 |
11/05/2023 | 201.00p | 207.00p | 196.00p | 199.00p | 27030 |
10/05/2023 | 204.00p | 204.00p | 198.00p | 198.00p | 119229 |
09/05/2023 | 198.00p | 201.00p | 193.50p | 200.00p | 55061 |
05/05/2023 | 198.00p | 204.00p | 198.00p | 200.00p | 59386 |
04/05/2023 | 200.00p | 208.00p | 198.40p | 208.00p | 5677 |
03/05/2023 | 202.00p | 204.00p | 202.00p | 204.00p | 54899 |
02/05/2023 | 203.00p | 204.00p | 202.00p | 203.00p | 61626 |
28/04/2023 | 200.00p | 203.00p | 200.00p | 202.00p | 72002 |
27/04/2023 | 193.00p | 201.85p | 193.00p | 199.00p | 9581 |
26/04/2023 | 203.00p | 204.00p | 197.00p | 197.50p | 36726 |
25/04/2023 | 197.50p | 204.00p | 197.50p | 204.00p | 21750 |
24/04/2023 | 203.00p | 203.00p | 198.50p | 203.00p | 26864 |
21/04/2023 | 203.00p | 204.00p | 200.00p | 204.00p | 49243 |
20/04/2023 | 190.50p | 204.00p | 190.50p | 203.00p | 29231 |
19/04/2023 | 196.50p | 200.00p | 192.50p | 198.00p | 93176 |
18/04/2023 | 197.00p | 197.00p | 186.15p | 196.00p | 159705 |
17/04/2023 | 196.50p | 197.00p | 191.72p | 196.50p | 26498 |
14/04/2023 | 190.50p | 193.83p | 189.00p | 189.00p | 47358 |
13/04/2023 | 190.50p | 191.00p | 187.17p | 191.00p | 9779 |
12/04/2023 | 190.00p | 191.00p | 187.50p | 190.50p | 104592 |
11/04/2023 | 195.00p | 195.00p | 182.11p | 187.00p | 116335 |
06/04/2023 | 186.00p | 190.50p | 185.00p | 189.50p | 114920 |
05/04/2023 | 189.50p | 190.50p | 184.00p | 189.50p | 39539 |
04/04/2023 | 191.00p | 192.50p | 190.00p | 190.50p | 56055 |
03/04/2023 | 181.00p | 194.50p | 181.00p | 193.00p | 90112 |
31/03/2023 | 193.00p | 194.50p | 184.00p | 185.50p | 91996 |
30/03/2023 | 194.00p | 196.50p | 189.50p | 189.50p | 165333 |
29/03/2023 | 210.00p | 210.00p | 194.50p | 195.00p | 272477 |
28/03/2023 | 220.00p | 223.00p | 217.00p | 217.00p | 64108 |
27/03/2023 | 228.00p | 233.00p | 221.00p | 221.00p | 18291 |
24/03/2023 | 229.00p | 232.00p | 224.00p | 226.00p | 17640 |
23/03/2023 | 225.00p | 233.00p | 225.00p | 229.00p | 30969 |
22/03/2023 | 226.00p | 231.00p | 225.00p | 229.00p | 35493 |
21/03/2023 | 230.00p | 234.00p | 229.00p | 229.00p | 71146 |
20/03/2023 | 233.00p | 234.00p | 228.00p | 234.00p | 62594 |
17/03/2023 | 233.00p | 234.00p | 228.05p | 233.00p | 76067 |
16/03/2023 | 235.00p | 235.21p | 230.00p | 230.00p | 39441 |
15/03/2023 | 236.00p | 239.00p | 234.00p | 239.00p | 55407 |
14/03/2023 | 237.00p | 246.00p | 236.00p | 237.00p | 48751 |
13/03/2023 | 241.00p | 247.00p | 234.25p | 240.00p | 21596 |
10/03/2023 | 235.00p | 242.50p | 230.00p | 235.00p | 136235 |
09/03/2023 | 244.00p | 249.00p | 236.00p | 236.00p | 70806 |
08/03/2023 | 242.00p | 247.00p | 241.00p | 246.00p | 50494 |
07/03/2023 | 241.00p | 249.00p | 240.67p | 246.00p | 76176 |
06/03/2023 | 246.00p | 252.00p | 241.10p | 244.00p | 20217 |
03/03/2023 | 240.00p | 245.17p | 240.00p | 240.00p | 43889 |
02/03/2023 | 240.00p | 248.00p | 240.00p | 240.00p | 5820 |
01/03/2023 | 243.00p | 253.53p | 243.00p | 243.00p | 131744 |
28/02/2023 | 250.00p | 256.00p | 250.00p | 256.00p | 54104 |
27/02/2023 | 250.00p | 255.00p | 245.50p | 255.00p | 97766 |
24/02/2023 | 242.00p | 250.00p | 242.00p | 250.00p | 111485 |
23/02/2023 | 245.00p | 246.00p | 240.00p | 244.00p | 15495 |
22/02/2023 | 243.00p | 250.00p | 243.00p | 246.00p | 23587 |
21/02/2023 | 246.00p | 250.00p | 243.48p | 246.00p | 5722 |
20/02/2023 | 247.00p | 251.00p | 246.00p | 250.00p | 15005 |
17/02/2023 | 248.00p | 250.00p | 247.00p | 247.00p | 24298 |
16/02/2023 | 250.00p | 250.00p | 246.00p | 250.00p | 80029 |
15/02/2023 | 251.00p | 253.00p | 242.00p | 244.00p | 56830 |
14/02/2023 | 244.00p | 254.00p | 242.50p | 254.00p | 128976 |
13/02/2023 | 251.00p | 253.00p | 250.00p | 253.00p | 7964 |
10/02/2023 | 249.00p | 253.00p | 249.00p | 249.00p | 13568 |
09/02/2023 | 250.00p | 250.80p | 241.51p | 250.00p | 21825 |
08/02/2023 | 245.00p | 253.00p | 244.76p | 250.00p | 89573 |
07/02/2023 | 252.00p | 255.00p | 241.22p | 255.00p | 50055 |
06/02/2023 | 248.00p | 252.00p | 245.00p | 252.00p | 68227 |
03/02/2023 | 244.00p | 253.00p | 238.08p | 251.00p | 32085 |
02/02/2023 | 244.00p | 248.48p | 238.04p | 248.00p | 272188 |
01/02/2023 | 244.00p | 244.00p | 240.28p | 244.00p | 31435 |
31/01/2023 | 245.00p | 245.00p | 236.00p | 236.00p | 67677 |
30/01/2023 | 245.00p | 245.00p | 232.00p | 241.00p | 47850 |
27/01/2023 | 245.00p | 245.00p | 241.00p | 245.00p | 23118 |
26/01/2023 | 239.00p | 240.00p | 236.00p | 240.00p | 65334 |
25/01/2023 | 239.00p | 240.00p | 234.00p | 237.00p | 21504 |
24/01/2023 | 239.00p | 239.00p | 233.30p | 239.00p | 39042 |
23/01/2023 | 244.00p | 244.40p | 234.00p | 238.00p | 55802 |
20/01/2023 | 236.00p | 245.00p | 236.00p | 236.00p | 15498 |
19/01/2023 | 238.00p | 247.00p | 235.94p | 242.00p | 84057 |
18/01/2023 | 242.00p | 250.00p | 242.00p | 242.00p | 27859 |
17/01/2023 | 252.00p | 255.00p | 250.00p | 250.00p | 29197 |
16/01/2023 | 249.00p | 255.00p | 245.05p | 249.00p | 30901 |
13/01/2023 | 248.00p | 256.00p | 245.42p | 256.00p | 45775 |
12/01/2023 | 246.00p | 248.00p | 242.00p | 247.00p | 14574 |
11/01/2023 | 243.00p | 246.96p | 238.00p | 242.00p | 19978 |
10/01/2023 | 240.00p | 247.00p | 240.00p | 240.00p | 6835 |
09/01/2023 | 241.00p | 247.91p | 239.00p | 242.00p | 51147 |
06/01/2023 | 243.00p | 245.00p | 240.64p | 243.00p | 38115 |
05/01/2023 | 246.00p | 248.00p | 242.25p | 243.00p | 26806 |
04/01/2023 | 248.00p | 251.00p | 241.00p | 243.00p | 61686 |
03/01/2023 | 243.00p | 255.00p | 243.00p | 249.00p | 42982 |
30/12/2022 | 239.00p | 248.00p | 239.00p | 247.00p | 5725 |
29/12/2022 | 247.00p | 247.00p | 239.00p | 242.00p | 30947 |
28/12/2022 | 246.00p | 249.00p | 245.00p | 246.00p | 21489 |
23/12/2022 | 246.00p | 249.89p | 246.00p | 246.00p | 122 |
22/12/2022 | 248.00p | 251.00p | 239.00p | 240.00p | 40672 |
21/12/2022 | 242.00p | 257.00p | 242.00p | 251.00p | 24157 |
20/12/2022 | 242.00p | 250.00p | 242.00p | 247.00p | 54109 |
19/12/2022 | 244.00p | 247.28p | 243.00p | 243.00p | 19704 |
16/12/2022 | 249.00p | 254.00p | 244.00p | 244.00p | 440599 |
15/12/2022 | 257.00p | 257.00p | 251.00p | 256.00p | 39872 |
14/12/2022 | 255.00p | 259.00p | 255.00p | 257.00p | 147592 |
13/12/2022 | 253.00p | 258.00p | 252.69p | 256.00p | 25163 |
12/12/2022 | 262.00p | 262.00p | 253.73p | 258.00p | 29247 |
09/12/2022 | 251.00p | 261.00p | 248.15p | 261.00p | 17925 |
08/12/2022 | 261.00p | 261.00p | 248.00p | 248.00p | 48872 |
07/12/2022 | 253.00p | 261.00p | 243.54p | 260.00p | 85123 |
06/12/2022 | 249.00p | 253.00p | 242.35p | 253.00p | 47515 |
05/12/2022 | 250.00p | 257.00p | 245.00p | 248.00p | 46091 |
02/12/2022 | 253.00p | 253.00p | 243.60p | 250.00p | 27952 |
01/12/2022 | 250.00p | 252.00p | 246.00p | 249.00p | 30454 |
30/11/2022 | 249.00p | 252.27p | 248.52p | 250.00p | 32292 |
29/11/2022 | 252.00p | 253.00p | 248.50p | 251.00p | 56915 |
28/11/2022 | 249.00p | 257.88p | 249.00p | 253.00p | 4959 |
25/11/2022 | 248.00p | 251.00p | 248.00p | 249.00p | 58601 |
24/11/2022 | 250.00p | 256.00p | 248.00p | 251.00p | 51201 |
23/11/2022 | 253.00p | 254.00p | 249.72p | 252.00p | 17647 |
22/11/2022 | 250.00p | 253.00p | 249.00p | 253.00p | 17083 |
21/11/2022 | 249.00p | 251.09p | 244.00p | 250.00p | 69532 |
18/11/2022 | 249.00p | 256.00p | 249.00p | 256.00p | 11055 |
17/11/2022 | 244.00p | 251.00p | 244.00p | 250.00p | 43592 |
16/11/2022 | 244.00p | 257.85p | 244.00p | 244.00p | 29307 |
15/11/2022 | 260.00p | 263.00p | 250.00p | 250.00p | 55136 |
14/11/2022 | 252.00p | 265.00p | 252.00p | 252.00p | 37757 |
11/11/2022 | 259.00p | 264.89p | 246.00p | 246.00p | 51782 |
10/11/2022 | 254.00p | 259.00p | 247.24p | 252.00p | 172125 |
09/11/2022 | 254.00p | 254.15p | 241.00p | 254.00p | 11880 |
08/11/2022 | 252.00p | 254.00p | 246.00p | 253.00p | 20664 |
07/11/2022 | 254.00p | 258.39p | 253.76p | 254.00p | 36599 |
04/11/2022 | 251.00p | 256.00p | 251.00p | 255.00p | 76800 |
03/11/2022 | 253.00p | 257.00p | 251.00p | 254.00p | 39897 |
02/11/2022 | 261.00p | 261.00p | 251.00p | 260.00p | 29046 |
01/11/2022 | 249.00p | 265.00p | 247.00p | 261.00p | 60023 |
31/10/2022 | 250.00p | 264.00p | 247.06p | 264.00p | 84977 |
28/10/2022 | 251.00p | 254.52p | 246.02p | 250.00p | 189908 |
27/10/2022 | 252.00p | 255.00p | 249.00p | 252.00p | 23399 |
26/10/2022 | 255.00p | 258.63p | 253.00p | 255.00p | 60357 |
25/10/2022 | 260.00p | 260.00p | 256.80p | 259.00p | 16468 |
24/10/2022 | 258.00p | 264.36p | 256.10p | 260.00p | 19533 |
21/10/2022 | 256.00p | 268.73p | 256.00p | 264.00p | 20827 |
20/10/2022 | 260.00p | 260.00p | 255.00p | 255.00p | 444611 |
19/10/2022 | 261.00p | 272.00p | 256.00p | 261.00p | 16726 |
18/10/2022 | 271.00p | 271.00p | 262.00p | 266.00p | 3494 |
17/10/2022 | 264.00p | 270.00p | 261.00p | 267.00p | 21233 |
14/10/2022 | 249.00p | 261.64p | 249.00p | 255.00p | 17348 |
*Close Price adjusted for both dividends and splits