Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 167.00p | 173.75p | 165.00p | 172.00p | 768344 |
18/07/2023 | 168.00p | 172.00p | 163.75p | 167.00p | 1902349 |
17/07/2023 | 170.00p | 173.00p | 164.00p | 167.00p | 91183 |
14/07/2023 | 169.50p | 174.00p | 166.00p | 170.00p | 106987 |
13/07/2023 | 169.50p | 174.00p | 165.00p | 168.00p | 850520 |
12/07/2023 | 169.50p | 174.00p | 165.00p | 167.50p | 217836 |
11/07/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 1145035 |
10/07/2023 | 167.50p | 170.00p | 165.00p | 165.00p | 376549 |
07/07/2023 | 167.00p | 170.00p | 164.00p | 167.50p | 1084070 |
06/07/2023 | 164.00p | 170.00p | 162.00p | 168.00p | 784160 |
05/07/2023 | 167.50p | 170.00p | 162.00p | 164.00p | 601696 |
04/07/2023 | 192.50p | 192.50p | 160.00p | 166.00p | 1919033 |
03/07/2023 | 235.00p | 239.00p | 230.00p | 230.00p | 212370 |
30/06/2023 | 235.00p | 239.50p | 228.00p | 234.00p | 131022 |
29/06/2023 | 237.50p | 239.50p | 230.00p | 235.00p | 277792 |
28/06/2023 | 242.50p | 244.00p | 235.00p | 237.00p | 122733 |
27/06/2023 | 247.50p | 247.50p | 240.00p | 242.50p | 174764 |
26/06/2023 | 250.00p | 251.75p | 245.00p | 246.00p | 172800 |
23/06/2023 | 252.50p | 253.34p | 245.50p | 250.00p | 68346 |
22/06/2023 | 253.50p | 255.00p | 250.00p | 251.00p | 258156 |
21/06/2023 | 255.00p | 257.00p | 250.00p | 253.50p | 227285 |
20/06/2023 | 255.00p | 258.09p | 250.00p | 255.00p | 140487 |
19/06/2023 | 262.50p | 262.50p | 250.00p | 252.00p | 81710 |
16/06/2023 | 262.50p | 263.19p | 260.00p | 260.00p | 469138 |
15/06/2023 | 267.00p | 267.00p | 260.00p | 262.50p | 696564 |
14/06/2023 | 269.50p | 275.00p | 264.00p | 267.00p | 425138 |
13/06/2023 | 268.00p | 274.80p | 264.00p | 269.50p | 79064 |
12/06/2023 | 268.00p | 272.00p | 264.00p | 272.00p | 76449 |
09/06/2023 | 265.50p | 272.00p | 263.00p | 272.00p | 571592 |
08/06/2023 | 266.50p | 269.00p | 263.00p | 264.00p | 229196 |
07/06/2023 | 256.00p | 270.00p | 255.00p | 270.00p | 79654 |
06/06/2023 | 251.00p | 262.00p | 250.00p | 260.00p | 134037 |
05/06/2023 | 247.50p | 254.20p | 247.50p | 251.00p | 94228 |
02/06/2023 | 247.50p | 250.00p | 246.00p | 247.50p | 943509 |
01/06/2023 | 247.50p | 250.00p | 245.00p | 247.00p | 514558 |
31/05/2023 | 252.50p | 254.50p | 245.00p | 247.00p | 716671 |
30/05/2023 | 257.50p | 258.54p | 250.00p | 250.00p | 128071 |
26/05/2023 | 257.50p | 259.63p | 250.00p | 258.00p | 113337 |
25/05/2023 | 257.50p | 261.00p | 250.00p | 252.00p | 90393 |
24/05/2023 | 257.50p | 260.00p | 250.00p | 260.00p | 69326 |
23/05/2023 | 255.00p | 265.00p | 250.00p | 257.00p | 313732 |
22/05/2023 | 265.00p | 265.00p | 250.00p | 250.00p | 235963 |
19/05/2023 | 265.00p | 265.00p | 260.00p | 262.00p | 288698 |
18/05/2023 | 270.50p | 275.00p | 260.00p | 270.00p | 85883 |
17/05/2023 | 276.00p | 280.00p | 266.00p | 269.00p | 448180 |
16/05/2023 | 270.00p | 280.00p | 270.00p | 278.00p | 160618 |
15/05/2023 | 245.00p | 272.40p | 245.00p | 270.00p | 858100 |
12/05/2023 | 293.00p | 294.00p | 292.51p | 294.00p | 998087 |
11/05/2023 | 293.50p | 294.50p | 292.00p | 292.00p | 681139 |
10/05/2023 | 293.50p | 295.00p | 292.00p | 293.00p | 153664 |
09/05/2023 | 293.50p | 295.00p | 292.00p | 295.00p | 122761 |
05/05/2023 | 293.50p | 295.00p | 292.00p | 293.50p | 146710 |
04/05/2023 | 293.50p | 295.00p | 292.50p | 294.00p | 147891 |
03/05/2023 | 293.50p | 295.00p | 292.00p | 295.00p | 255458 |
02/05/2023 | 292.50p | 294.88p | 292.00p | 294.00p | 206912 |
28/04/2023 | 291.50p | 293.00p | 290.50p | 293.00p | 315948 |
27/04/2023 | 291.50p | 293.00p | 290.00p | 292.00p | 368188 |
26/04/2023 | 291.50p | 293.00p | 290.00p | 290.00p | 142442 |
25/04/2023 | 291.50p | 293.00p | 290.00p | 290.00p | 102518 |
24/04/2023 | 291.50p | 293.00p | 290.50p | 291.00p | 108270 |
21/04/2023 | 291.50p | 293.00p | 291.50p | 292.00p | 144030 |
20/04/2023 | 291.50p | 293.00p | 290.60p | 293.00p | 220924 |
19/04/2023 | 291.50p | 293.00p | 290.00p | 291.00p | 509410 |
18/04/2023 | 291.00p | 295.00p | 289.10p | 291.00p | 170748 |
17/04/2023 | 287.50p | 292.00p | 285.10p | 290.00p | 305241 |
14/04/2023 | 287.50p | 290.00p | 285.00p | 288.00p | 250589 |
13/04/2023 | 287.50p | 290.00p | 272.00p | 272.00p | 229078 |
12/04/2023 | 286.50p | 290.00p | 285.50p | 289.00p | 152857 |
11/04/2023 | 286.00p | 288.00p | 284.00p | 286.50p | 227100 |
06/04/2023 | 284.00p | 288.00p | 280.00p | 286.00p | 693284 |
05/04/2023 | 282.50p | 288.00p | 280.00p | 287.00p | 398995 |
04/04/2023 | 280.00p | 285.00p | 275.00p | 285.00p | 311112 |
03/04/2023 | 277.50p | 281.50p | 270.00p | 280.00p | 411302 |
31/03/2023 | 285.00p | 285.00p | 270.00p | 270.00p | 129067 |
30/03/2023 | 287.50p | 290.00p | 280.00p | 285.00p | 765127 |
29/03/2023 | 287.50p | 290.00p | 282.00p | 282.00p | 215372 |
28/03/2023 | 297.50p | 300.00p | 285.00p | 287.00p | 383159 |
27/03/2023 | 302.50p | 303.88p | 295.00p | 296.00p | 201717 |
24/03/2023 | 307.50p | 310.00p | 300.00p | 305.00p | 103603 |
23/03/2023 | 312.50p | 312.50p | 303.00p | 303.00p | 297945 |
22/03/2023 | 315.00p | 318.00p | 305.00p | 307.00p | 265476 |
21/03/2023 | 312.50p | 320.00p | 310.00p | 310.00p | 256680 |
20/03/2023 | 317.50p | 318.00p | 310.00p | 310.00p | 95404 |
17/03/2023 | 320.00p | 321.00p | 315.50p | 318.00p | 238051 |
16/03/2023 | 317.50p | 320.00p | 314.00p | 320.00p | 388712 |
15/03/2023 | 322.50p | 325.00p | 311.00p | 311.00p | 174121 |
14/03/2023 | 325.00p | 325.00p | 315.00p | 316.00p | 464135 |
13/03/2023 | 322.50p | 329.00p | 320.00p | 325.00p | 103839 |
10/03/2023 | 325.00p | 325.00p | 320.00p | 322.50p | 115674 |
09/03/2023 | 320.00p | 330.00p | 319.00p | 329.00p | 212054 |
08/03/2023 | 320.00p | 325.00p | 315.00p | 323.00p | 325271 |
07/03/2023 | 322.50p | 325.00p | 320.00p | 320.00p | 73871 |
06/03/2023 | 317.50p | 325.00p | 315.25p | 325.00p | 273023 |
03/03/2023 | 315.00p | 320.00p | 312.00p | 315.00p | 109967 |
02/03/2023 | 315.00p | 320.00p | 310.00p | 315.00p | 373652 |
01/03/2023 | 317.50p | 325.00p | 310.00p | 318.00p | 72154 |
28/02/2023 | 317.50p | 325.00p | 310.00p | 317.00p | 261121 |
27/02/2023 | 320.00p | 325.00p | 311.00p | 319.00p | 82165 |
24/02/2023 | 325.00p | 331.41p | 315.00p | 319.00p | 163411 |
23/02/2023 | 332.50p | 335.00p | 320.00p | 325.00p | 453934 |
22/02/2023 | 335.00p | 340.00p | 325.00p | 329.00p | 507795 |
21/02/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 153872 |
20/02/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 49417 |
17/02/2023 | 340.00p | 340.00p | 325.15p | 330.00p | 129171 |
16/02/2023 | 340.00p | 345.00p | 335.00p | 339.00p | 74563 |
15/02/2023 | 340.00p | 345.00p | 335.00p | 345.00p | 57984 |
14/02/2023 | 343.50p | 346.65p | 336.00p | 337.00p | 406117 |
13/02/2023 | 345.00p | 348.80p | 337.50p | 343.00p | 52299 |
10/02/2023 | 347.50p | 350.00p | 340.00p | 340.00p | 229277 |
09/02/2023 | 345.00p | 353.00p | 345.00p | 353.00p | 79906 |
08/02/2023 | 345.00p | 348.00p | 340.00p | 346.00p | 204470 |
07/02/2023 | 345.00p | 350.00p | 340.00p | 340.00p | 91626 |
06/02/2023 | 337.50p | 350.00p | 337.50p | 350.00p | 128785 |
03/02/2023 | 337.50p | 344.00p | 330.98p | 340.00p | 37644 |
02/02/2023 | 337.50p | 343.35p | 330.00p | 342.00p | 234254 |
01/02/2023 | 305.00p | 345.00p | 305.00p | 340.00p | 802442 |
31/01/2023 | 297.50p | 305.00p | 290.00p | 297.00p | 158208 |
30/01/2023 | 300.00p | 301.00p | 291.00p | 297.00p | 86667 |
27/01/2023 | 300.00p | 307.00p | 293.00p | 299.00p | 46269 |
26/01/2023 | 300.00p | 305.00p | 295.00p | 300.00p | 139255 |
25/01/2023 | 300.00p | 305.00p | 296.50p | 298.00p | 475201 |
24/01/2023 | 303.50p | 303.50p | 295.00p | 295.00p | 179757 |
23/01/2023 | 304.50p | 306.00p | 300.00p | 306.00p | 311310 |
20/01/2023 | 301.00p | 307.00p | 295.00p | 295.00p | 256363 |
19/01/2023 | 305.00p | 305.00p | 290.00p | 302.00p | 601937 |
18/01/2023 | 305.00p | 307.95p | 300.00p | 302.00p | 442472 |
17/01/2023 | 307.50p | 310.00p | 302.00p | 306.00p | 559369 |
16/01/2023 | 310.00p | 315.00p | 305.00p | 307.50p | 283972 |
13/01/2023 | 320.00p | 320.00p | 310.00p | 313.00p | 352827 |
12/01/2023 | 320.00p | 320.00p | 315.00p | 319.00p | 39269 |
11/01/2023 | 322.50p | 322.50p | 315.00p | 319.00p | 209089 |
10/01/2023 | 325.00p | 325.00p | 320.00p | 320.00p | 195077 |
09/01/2023 | 325.00p | 325.00p | 320.00p | 322.00p | 337627 |
06/01/2023 | 330.00p | 332.00p | 320.10p | 325.00p | 104676 |
05/01/2023 | 332.50p | 335.00p | 325.00p | 327.00p | 139637 |
04/01/2023 | 332.50p | 340.00p | 325.00p | 332.50p | 152424 |
03/01/2023 | 332.50p | 340.00p | 325.25p | 329.00p | 52909 |
30/12/2022 | 330.00p | 334.90p | 325.00p | 330.00p | 44076 |
29/12/2022 | 332.50p | 333.00p | 325.13p | 332.00p | 50602 |
28/12/2022 | 332.50p | 340.00p | 325.00p | 328.00p | 75347 |
23/12/2022 | 332.50p | 340.00p | 328.50p | 330.00p | 36011 |
22/12/2022 | 332.50p | 338.00p | 325.00p | 330.00p | 371925 |
21/12/2022 | 327.50p | 340.00p | 325.00p | 330.00p | 173133 |
20/12/2022 | 342.50p | 347.00p | 325.00p | 325.00p | 139977 |
19/12/2022 | 352.50p | 355.00p | 335.00p | 336.00p | 156752 |
16/12/2022 | 352.50p | 360.00p | 335.00p | 335.00p | 228481 |
15/12/2022 | 352.50p | 360.00p | 345.00p | 352.50p | 72486 |
14/12/2022 | 350.00p | 355.00p | 347.00p | 352.50p | 144756 |
13/12/2022 | 350.00p | 355.00p | 345.00p | 352.00p | 66047 |
12/12/2022 | 352.50p | 356.90p | 345.00p | 350.00p | 73518 |
09/12/2022 | 345.00p | 357.00p | 343.50p | 355.00p | 270903 |
08/12/2022 | 340.00p | 352.00p | 335.00p | 341.00p | 378780 |
07/12/2022 | 337.50p | 345.00p | 335.00p | 343.00p | 139690 |
06/12/2022 | 330.00p | 340.00p | 330.00p | 335.00p | 288896 |
05/12/2022 | 330.00p | 335.00p | 325.00p | 330.00p | 208489 |
02/12/2022 | 327.50p | 332.90p | 325.50p | 330.00p | 76515 |
01/12/2022 | 332.50p | 340.00p | 325.00p | 327.00p | 142612 |
30/11/2022 | 320.00p | 340.00p | 315.00p | 323.00p | 424390 |
29/11/2022 | 317.50p | 325.00p | 315.00p | 320.00p | 143853 |
28/11/2022 | 310.00p | 322.00p | 306.50p | 320.00p | 129546 |
25/11/2022 | 317.50p | 325.00p | 305.50p | 315.00p | 229755 |
24/11/2022 | 325.00p | 330.00p | 310.00p | 317.50p | 164018 |
23/11/2022 | 335.00p | 335.00p | 321.10p | 325.00p | 233501 |
22/11/2022 | 350.00p | 350.00p | 330.00p | 330.00p | 650744 |
21/11/2022 | 355.00p | 357.50p | 349.00p | 350.00p | 337153 |
18/11/2022 | 365.00p | 368.90p | 350.00p | 355.00p | 179271 |
17/11/2022 | 375.00p | 375.00p | 364.95p | 365.00p | 183474 |
16/11/2022 | 376.00p | 380.00p | 370.00p | 370.00p | 196152 |
15/11/2022 | 385.00p | 385.00p | 370.00p | 380.00p | 340154 |
14/11/2022 | 385.00p | 393.37p | 383.60p | 385.00p | 272046 |
11/11/2022 | 385.00p | 390.00p | 381.60p | 385.00p | 24324 |
10/11/2022 | 382.50p | 390.00p | 375.00p | 383.00p | 197126 |
09/11/2022 | 380.00p | 390.00p | 380.00p | 383.00p | 77676 |
08/11/2022 | 345.00p | 385.00p | 343.00p | 385.00p | 505838 |
07/11/2022 | 347.50p | 349.50p | 341.00p | 345.00p | 62891 |
04/11/2022 | 350.00p | 354.00p | 345.00p | 350.00p | 130659 |
03/11/2022 | 342.50p | 355.00p | 340.00p | 345.00p | 112270 |
02/11/2022 | 357.50p | 359.00p | 335.00p | 343.00p | 388108 |
01/11/2022 | 365.00p | 369.00p | 351.00p | 360.00p | 107900 |
31/10/2022 | 365.00p | 370.00p | 360.00p | 360.00p | 199085 |
28/10/2022 | 367.50p | 370.00p | 360.00p | 365.00p | 108041 |
27/10/2022 | 377.50p | 378.00p | 365.00p | 367.50p | 82729 |
26/10/2022 | 375.00p | 380.00p | 370.00p | 380.00p | 176956 |
25/10/2022 | 375.00p | 375.00p | 371.00p | 374.00p | 899868 |
24/10/2022 | 380.00p | 385.00p | 370.00p | 374.00p | 244299 |
21/10/2022 | 380.00p | 385.00p | 375.00p | 380.00p | 44142 |
20/10/2022 | 380.00p | 385.00p | 375.00p | 380.00p | 129941 |
19/10/2022 | 380.00p | 385.00p | 375.00p | 380.00p | 49355 |
18/10/2022 | 380.00p | 381.00p | 375.00p | 380.00p | 61374 |
17/10/2022 | 382.50p | 385.00p | 372.00p | 380.00p | 398788 |
14/10/2022 | 385.00p | 390.00p | 372.00p | 372.00p | 434338 |
13/10/2022 | 385.00p | 390.00p | 380.00p | 380.00p | 75370 |
12/10/2022 | 390.00p | 394.20p | 380.00p | 385.00p | 41569 |
11/10/2022 | 390.00p | 395.00p | 386.00p | 390.00p | 25178 |
10/10/2022 | 390.00p | 392.60p | 385.00p | 390.00p | 75243 |
07/10/2022 | 390.00p | 391.00p | 385.00p | 390.00p | 516901 |
06/10/2022 | 387.50p | 394.00p | 380.00p | 390.00p | 141625 |
05/10/2022 | 387.50p | 390.00p | 380.00p | 387.00p | 149310 |
04/10/2022 | 386.50p | 395.00p | 380.00p | 388.00p | 57360 |
03/10/2022 | 386.50p | 390.00p | 380.25p | 382.00p | 74085 |
*Close Price adjusted for both dividends and splits