Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 241.00p | 245.00p | 235.20p | 237.50p | 41926 |
19/07/2023 | 242.50p | 245.00p | 240.00p | 242.50p | 45878 |
18/07/2023 | 243.50p | 244.44p | 243.00p | 243.50p | 5293 |
17/07/2023 | 243.50p | 245.00p | 242.30p | 243.50p | 12647 |
14/07/2023 | 247.50p | 250.00p | 240.00p | 243.50p | 20529 |
13/07/2023 | 247.50p | 247.50p | 245.25p | 247.50p | 22048 |
12/07/2023 | 247.50p | 250.00p | 246.10p | 247.50p | 21772 |
11/07/2023 | 247.50p | 248.75p | 247.50p | 247.50p | 265370 |
10/07/2023 | 247.50p | 250.00p | 245.37p | 247.50p | 30267 |
07/07/2023 | 252.50p | 254.50p | 246.75p | 247.50p | 30668 |
06/07/2023 | 252.50p | 255.00p | 250.25p | 252.50p | 15243 |
05/07/2023 | 252.50p | 253.70p | 250.25p | 252.50p | 57710 |
04/07/2023 | 255.00p | 256.45p | 244.00p | 252.50p | 47563 |
03/07/2023 | 245.00p | 258.00p | 245.00p | 255.00p | 71060 |
30/06/2023 | 245.00p | 249.50p | 241.20p | 245.00p | 25994 |
29/06/2023 | 250.00p | 250.45p | 242.50p | 245.00p | 30902 |
28/06/2023 | 252.50p | 255.00p | 246.60p | 250.00p | 37410 |
27/06/2023 | 252.50p | 255.00p | 250.80p | 252.50p | 50424 |
26/06/2023 | 252.50p | 255.00p | 250.40p | 252.50p | 108827 |
23/06/2023 | 255.00p | 257.00p | 250.00p | 255.00p | 26406 |
22/06/2023 | 252.50p | 255.00p | 251.23p | 252.50p | 41290 |
21/06/2023 | 257.50p | 258.50p | 250.00p | 253.50p | 35269 |
20/06/2023 | 257.50p | 260.00p | 256.25p | 257.50p | 103525 |
19/06/2023 | 257.50p | 260.00p | 255.00p | 257.50p | 20714 |
16/06/2023 | 258.50p | 261.00p | 255.00p | 257.50p | 25331 |
15/06/2023 | 258.50p | 267.00p | 256.10p | 258.50p | 46253 |
14/06/2023 | 262.50p | 265.00p | 255.00p | 258.50p | 74145 |
13/06/2023 | 262.50p | 265.00p | 262.50p | 262.50p | 58984 |
12/06/2023 | 260.00p | 265.00p | 255.00p | 262.50p | 104808 |
09/06/2023 | 262.50p | 263.74p | 257.50p | 260.00p | 47280 |
08/06/2023 | 260.00p | 272.00p | 258.50p | 262.50p | 153818 |
07/06/2023 | 252.50p | 263.74p | 250.00p | 260.00p | 200425 |
06/06/2023 | 240.00p | 250.40p | 240.00p | 247.00p | 89933 |
05/06/2023 | 237.50p | 245.00p | 237.50p | 245.00p | 22492 |
02/06/2023 | 232.50p | 239.00p | 225.00p | 237.50p | 28913 |
01/06/2023 | 230.00p | 235.00p | 229.00p | 232.50p | 13442 |
31/05/2023 | 233.50p | 235.00p | 227.00p | 229.00p | 85066 |
30/05/2023 | 233.50p | 237.00p | 230.00p | 233.50p | 7635 |
26/05/2023 | 232.50p | 237.40p | 231.50p | 233.50p | 30580 |
25/05/2023 | 232.50p | 234.84p | 230.00p | 232.50p | 27829 |
24/05/2023 | 240.00p | 240.49p | 232.00p | 232.50p | 35876 |
23/05/2023 | 242.50p | 245.00p | 235.00p | 240.00p | 21617 |
22/05/2023 | 242.50p | 245.00p | 240.00p | 242.50p | 17008 |
19/05/2023 | 230.00p | 245.00p | 230.00p | 242.50p | 132049 |
18/05/2023 | 225.00p | 235.00p | 225.00p | 230.00p | 60243 |
17/05/2023 | 225.00p | 230.00p | 223.75p | 225.00p | 21306 |
16/05/2023 | 225.00p | 229.90p | 220.00p | 225.00p | 38706 |
15/05/2023 | 225.00p | 230.00p | 223.55p | 225.00p | 20294 |
12/05/2023 | 225.00p | 229.00p | 220.00p | 225.00p | 35643 |
11/05/2023 | 222.50p | 227.60p | 221.60p | 225.00p | 22747 |
10/05/2023 | 222.50p | 225.00p | 221.35p | 222.50p | 39208 |
09/05/2023 | 222.50p | 223.75p | 221.00p | 222.50p | 16307 |
05/05/2023 | 222.50p | 224.00p | 221.00p | 222.50p | 49163 |
04/05/2023 | 222.50p | 225.00p | 220.75p | 222.50p | 62965 |
03/05/2023 | 222.50p | 223.00p | 220.50p | 222.50p | 32543 |
02/05/2023 | 222.50p | 225.00p | 220.00p | 222.50p | 40506 |
28/04/2023 | 222.50p | 225.00p | 220.00p | 222.50p | 16844 |
27/04/2023 | 222.50p | 225.00p | 220.25p | 222.50p | 25372 |
26/04/2023 | 227.50p | 227.50p | 220.20p | 223.00p | 24903 |
25/04/2023 | 230.00p | 230.00p | 225.00p | 227.50p | 44640 |
24/04/2023 | 234.00p | 234.00p | 230.00p | 230.00p | 64616 |
21/04/2023 | 236.50p | 238.00p | 233.00p | 234.00p | 109153 |
20/04/2023 | 241.50p | 243.00p | 235.00p | 236.50p | 55406 |
19/04/2023 | 237.50p | 245.00p | 237.50p | 241.50p | 106546 |
18/04/2023 | 229.00p | 240.00p | 228.00p | 237.50p | 40681 |
17/04/2023 | 232.50p | 235.00p | 228.20p | 232.00p | 27755 |
14/04/2023 | 235.00p | 237.36p | 230.50p | 232.50p | 37318 |
13/04/2023 | 239.00p | 240.89p | 232.10p | 233.50p | 25435 |
12/04/2023 | 237.50p | 244.00p | 235.00p | 239.00p | 41004 |
11/04/2023 | 222.50p | 240.00p | 220.00p | 237.50p | 158017 |
06/04/2023 | 226.50p | 230.00p | 218.00p | 222.50p | 99969 |
05/04/2023 | 230.00p | 230.00p | 220.00p | 229.00p | 181995 |
04/04/2023 | 227.50p | 234.00p | 221.00p | 230.00p | 113036 |
03/04/2023 | 217.50p | 220.00p | 215.00p | 217.50p | 58201 |
31/03/2023 | 214.00p | 220.00p | 209.00p | 217.50p | 65868 |
30/03/2023 | 219.00p | 222.00p | 211.05p | 214.00p | 76585 |
29/03/2023 | 220.00p | 223.00p | 215.00p | 218.00p | 23836 |
28/03/2023 | 217.50p | 225.00p | 216.00p | 218.00p | 32873 |
27/03/2023 | 213.50p | 220.00p | 212.00p | 217.50p | 60435 |
24/03/2023 | 221.50p | 222.00p | 213.00p | 213.50p | 38035 |
23/03/2023 | 215.00p | 222.00p | 212.70p | 221.50p | 36741 |
22/03/2023 | 212.50p | 216.29p | 210.00p | 215.00p | 21074 |
21/03/2023 | 210.50p | 215.00p | 208.00p | 212.50p | 35425 |
20/03/2023 | 212.50p | 215.43p | 205.50p | 210.50p | 64451 |
17/03/2023 | 216.50p | 217.00p | 211.11p | 214.00p | 13415 |
16/03/2023 | 215.50p | 218.00p | 211.00p | 215.50p | 27910 |
15/03/2023 | 215.00p | 220.00p | 212.55p | 213.00p | 48771 |
14/03/2023 | 211.50p | 218.00p | 209.38p | 215.00p | 63942 |
13/03/2023 | 212.50p | 216.50p | 206.25p | 211.50p | 118536 |
10/03/2023 | 215.50p | 215.50p | 205.50p | 211.50p | 72295 |
09/03/2023 | 207.50p | 216.50p | 205.55p | 215.50p | 1022330 |
08/03/2023 | 207.50p | 210.00p | 201.11p | 207.50p | 117528 |
07/03/2023 | 210.50p | 213.00p | 205.00p | 209.00p | 108522 |
06/03/2023 | 212.50p | 213.40p | 208.00p | 210.50p | 60871 |
03/03/2023 | 211.50p | 216.50p | 208.10p | 212.50p | 121624 |
02/03/2023 | 214.00p | 215.44p | 205.12p | 211.50p | 196775 |
01/03/2023 | 216.50p | 216.50p | 213.00p | 216.50p | 33906 |
28/02/2023 | 212.50p | 220.00p | 211.60p | 216.50p | 76798 |
27/02/2023 | 216.50p | 219.00p | 210.00p | 212.50p | 104004 |
24/02/2023 | 226.00p | 228.38p | 215.00p | 216.50p | 209053 |
23/02/2023 | 228.50p | 230.00p | 221.00p | 226.00p | 30196 |
22/02/2023 | 239.00p | 239.00p | 227.00p | 228.50p | 71238 |
21/02/2023 | 241.50p | 243.00p | 235.00p | 239.00p | 30540 |
20/02/2023 | 241.50p | 245.00p | 238.00p | 241.50p | 30162 |
17/02/2023 | 241.50p | 245.00p | 238.21p | 241.50p | 48824 |
16/02/2023 | 246.00p | 246.00p | 239.00p | 241.50p | 58591 |
15/02/2023 | 241.00p | 250.00p | 240.00p | 246.00p | 71178 |
14/02/2023 | 240.00p | 245.00p | 237.63p | 241.00p | 32375 |
13/02/2023 | 234.00p | 245.00p | 232.00p | 240.00p | 42659 |
10/02/2023 | 233.00p | 238.00p | 231.11p | 234.00p | 34258 |
09/02/2023 | 236.00p | 239.50p | 232.08p | 233.00p | 57202 |
08/02/2023 | 237.50p | 240.00p | 235.00p | 236.00p | 35603 |
07/02/2023 | 241.00p | 242.00p | 235.55p | 238.00p | 142020 |
06/02/2023 | 239.00p | 245.00p | 237.00p | 241.00p | 109770 |
03/02/2023 | 236.50p | 242.00p | 235.00p | 239.00p | 98645 |
02/02/2023 | 232.50p | 240.00p | 225.00p | 236.50p | 117328 |
01/02/2023 | 228.50p | 238.00p | 225.00p | 234.00p | 157011 |
31/01/2023 | 228.50p | 230.81p | 226.75p | 228.50p | 33244 |
30/01/2023 | 227.50p | 233.00p | 227.25p | 228.50p | 67108 |
27/01/2023 | 226.00p | 230.00p | 222.00p | 225.00p | 49461 |
26/01/2023 | 226.00p | 230.00p | 223.30p | 226.00p | 46461 |
25/01/2023 | 226.00p | 230.00p | 222.66p | 226.00p | 63411 |
24/01/2023 | 227.50p | 230.00p | 222.00p | 226.00p | 48385 |
23/01/2023 | 218.50p | 230.00p | 218.50p | 227.50p | 89536 |
20/01/2023 | 217.50p | 224.00p | 215.00p | 218.50p | 141174 |
19/01/2023 | 218.50p | 220.00p | 214.00p | 217.50p | 173755 |
18/01/2023 | 219.00p | 223.00p | 213.00p | 220.00p | 164846 |
17/01/2023 | 216.00p | 224.00p | 213.55p | 219.00p | 256692 |
16/01/2023 | 208.50p | 215.00p | 206.00p | 209.50p | 81809 |
13/01/2023 | 211.50p | 212.00p | 205.55p | 208.50p | 23324 |
12/01/2023 | 207.50p | 217.00p | 207.50p | 211.50p | 102986 |
11/01/2023 | 205.00p | 210.00p | 201.11p | 208.00p | 62845 |
10/01/2023 | 201.00p | 210.00p | 198.68p | 205.00p | 67670 |
09/01/2023 | 199.00p | 204.00p | 198.00p | 201.00p | 20665 |
06/01/2023 | 198.50p | 202.00p | 195.00p | 199.00p | 18961 |
05/01/2023 | 198.50p | 202.00p | 195.00p | 198.50p | 59209 |
04/01/2023 | 200.00p | 205.00p | 196.05p | 198.50p | 27992 |
03/01/2023 | 200.00p | 205.00p | 195.00p | 200.00p | 55801 |
30/12/2022 | 200.00p | 203.00p | 196.50p | 200.00p | 26734 |
29/12/2022 | 197.50p | 205.00p | 197.27p | 205.00p | 27473 |
28/12/2022 | 197.50p | 200.00p | 197.25p | 197.50p | 3081 |
23/12/2022 | 197.50p | 199.65p | 197.10p | 197.50p | 19359 |
22/12/2022 | 197.50p | 198.00p | 196.90p | 197.50p | 14691 |
21/12/2022 | 197.50p | 198.00p | 195.00p | 196.50p | 13375 |
20/12/2022 | 194.50p | 200.00p | 192.00p | 197.50p | 45990 |
19/12/2022 | 192.50p | 197.90p | 192.00p | 194.50p | 59922 |
16/12/2022 | 192.50p | 194.40p | 191.75p | 192.50p | 9102 |
15/12/2022 | 192.50p | 195.00p | 180.00p | 192.50p | 96368 |
14/12/2022 | 200.00p | 200.00p | 190.00p | 195.00p | 52277 |
13/12/2022 | 200.00p | 204.00p | 196.11p | 200.00p | 67316 |
12/12/2022 | 197.50p | 204.00p | 197.50p | 200.00p | 42336 |
09/12/2022 | 192.50p | 200.00p | 192.50p | 197.50p | 49863 |
08/12/2022 | 192.50p | 195.89p | 191.25p | 192.50p | 39224 |
07/12/2022 | 201.50p | 201.50p | 191.00p | 192.50p | 78205 |
06/12/2022 | 201.50p | 205.00p | 198.00p | 201.50p | 30329 |
05/12/2022 | 197.50p | 205.00p | 195.00p | 203.00p | 98633 |
02/12/2022 | 199.00p | 199.50p | 195.68p | 197.50p | 14729 |
01/12/2022 | 200.00p | 201.50p | 197.00p | 199.00p | 23997 |
30/11/2022 | 200.00p | 205.00p | 195.00p | 200.00p | 29195 |
29/11/2022 | 200.00p | 205.00p | 195.00p | 200.00p | 23395 |
28/11/2022 | 200.00p | 205.00p | 195.00p | 200.00p | 22010 |
25/11/2022 | 200.00p | 203.00p | 195.00p | 200.00p | 13801 |
24/11/2022 | 200.00p | 204.00p | 195.00p | 200.00p | 18919 |
23/11/2022 | 205.00p | 208.40p | 196.50p | 200.00p | 96983 |
22/11/2022 | 202.50p | 208.50p | 200.10p | 205.00p | 83710 |
21/11/2022 | 196.50p | 204.75p | 195.00p | 202.50p | 64329 |
18/11/2022 | 188.50p | 200.00p | 187.51p | 196.50p | 51914 |
17/11/2022 | 186.00p | 189.90p | 186.00p | 188.50p | 18344 |
16/11/2022 | 192.50p | 192.50p | 183.10p | 186.00p | 111213 |
15/11/2022 | 192.50p | 195.00p | 190.00p | 190.00p | 23036 |
14/11/2022 | 191.00p | 198.49p | 191.00p | 192.50p | 69050 |
11/11/2022 | 187.50p | 193.40p | 187.00p | 191.00p | 49472 |
10/11/2022 | 188.50p | 189.85p | 185.00p | 185.00p | 37200 |
09/11/2022 | 190.50p | 191.50p | 185.26p | 188.50p | 53766 |
08/11/2022 | 192.50p | 197.90p | 180.26p | 191.00p | 160757 |
07/11/2022 | 175.00p | 191.00p | 175.00p | 191.00p | 90816 |
04/11/2022 | 174.00p | 177.50p | 172.00p | 175.00p | 20014 |
03/11/2022 | 172.50p | 175.00p | 167.60p | 174.00p | 63598 |
02/11/2022 | 174.00p | 174.00p | 170.25p | 172.50p | 27787 |
01/11/2022 | 170.50p | 178.89p | 170.25p | 174.00p | 103544 |
31/10/2022 | 170.50p | 175.00p | 166.50p | 170.50p | 15493 |
28/10/2022 | 170.50p | 171.95p | 166.00p | 170.50p | 37627 |
27/10/2022 | 177.50p | 177.50p | 163.00p | 170.50p | 158738 |
26/10/2022 | 181.00p | 181.90p | 175.11p | 177.50p | 41492 |
25/10/2022 | 173.00p | 182.90p | 171.20p | 181.00p | 59026 |
24/10/2022 | 172.50p | 174.04p | 170.50p | 171.50p | 35224 |
21/10/2022 | 177.50p | 180.50p | 170.26p | 172.50p | 39275 |
20/10/2022 | 177.50p | 177.75p | 175.50p | 177.50p | 16705 |
19/10/2022 | 178.50p | 178.50p | 175.00p | 177.50p | 34914 |
18/10/2022 | 181.50p | 181.50p | 175.00p | 178.50p | 37729 |
17/10/2022 | 181.50p | 185.00p | 178.35p | 181.50p | 31003 |
14/10/2022 | 181.50p | 183.00p | 178.00p | 181.00p | 57524 |
13/10/2022 | 192.50p | 192.89p | 175.00p | 185.00p | 124220 |
12/10/2022 | 197.50p | 197.50p | 190.50p | 192.50p | 35307 |
11/10/2022 | 207.50p | 210.00p | 196.30p | 197.50p | 58263 |
10/10/2022 | 210.00p | 219.00p | 202.00p | 207.50p | 202107 |
07/10/2022 | 197.50p | 205.00p | 195.00p | 197.50p | 32743 |
06/10/2022 | 185.00p | 200.00p | 184.55p | 197.50p | 64705 |
05/10/2022 | 185.00p | 189.00p | 182.00p | 185.00p | 56053 |
04/10/2022 | 184.00p | 187.00p | 182.20p | 186.00p | 13474 |
*Close Price adjusted for both dividends and splits