Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 429.00p | 440.00p | 424.80p | 437.00p | 14111 |
19/07/2023 | 410.00p | 434.00p | 400.00p | 432.00p | 58667 |
18/07/2023 | 396.00p | 402.00p | 390.00p | 401.00p | 251103 |
17/07/2023 | 403.00p | 414.08p | 392.30p | 402.00p | 35881 |
14/07/2023 | 402.00p | 417.00p | 402.00p | 402.00p | 8570 |
13/07/2023 | 411.00p | 416.00p | 406.66p | 410.00p | 23917 |
12/07/2023 | 400.00p | 410.00p | 395.00p | 405.00p | 516342 |
11/07/2023 | 411.00p | 419.00p | 381.00p | 391.00p | 168694 |
10/07/2023 | 419.00p | 423.90p | 411.48p | 412.00p | 123691 |
07/07/2023 | 423.00p | 430.00p | 418.50p | 420.00p | 74852 |
06/07/2023 | 411.00p | 423.00p | 411.00p | 420.00p | 31289 |
05/07/2023 | 418.00p | 432.00p | 415.50p | 425.00p | 17395 |
04/07/2023 | 437.00p | 437.00p | 412.00p | 423.00p | 863014 |
03/07/2023 | 423.00p | 429.00p | 413.32p | 427.00p | 208519 |
30/06/2023 | 410.00p | 420.00p | 410.00p | 412.00p | 323173 |
29/06/2023 | 429.00p | 429.26p | 411.00p | 415.00p | 294421 |
28/06/2023 | 426.00p | 442.42p | 426.00p | 430.00p | 18668 |
27/06/2023 | 424.00p | 432.30p | 420.00p | 425.00p | 482861 |
26/06/2023 | 421.00p | 429.00p | 411.64p | 425.00p | 22584 |
23/06/2023 | 421.00p | 435.00p | 421.00p | 430.00p | 81311 |
22/06/2023 | 410.00p | 424.00p | 410.00p | 420.00p | 70305 |
21/06/2023 | 408.00p | 410.00p | 402.00p | 410.00p | 127061 |
20/06/2023 | 411.00p | 412.00p | 405.20p | 406.00p | 129079 |
19/06/2023 | 415.00p | 417.00p | 405.00p | 405.00p | 398018 |
16/06/2023 | 420.00p | 420.00p | 402.56p | 406.00p | 109302 |
15/06/2023 | 410.00p | 415.10p | 396.00p | 410.00p | 264746 |
14/06/2023 | 378.00p | 417.00p | 371.00p | 402.00p | 494109 |
13/06/2023 | 462.00p | 468.00p | 458.00p | 466.00p | 23685 |
12/06/2023 | 470.00p | 470.00p | 454.00p | 459.00p | 37641 |
09/06/2023 | 464.00p | 465.00p | 454.40p | 464.00p | 17611 |
08/06/2023 | 462.00p | 465.00p | 446.96p | 461.00p | 16477 |
07/06/2023 | 463.00p | 465.00p | 452.00p | 458.00p | 48407 |
06/06/2023 | 489.00p | 489.00p | 463.12p | 471.00p | 44524 |
05/06/2023 | 456.00p | 490.00p | 454.50p | 480.00p | 89307 |
02/06/2023 | 436.00p | 473.10p | 430.00p | 455.00p | 93252 |
01/06/2023 | 434.00p | 435.00p | 426.00p | 435.00p | 18536 |
31/05/2023 | 431.00p | 433.00p | 426.00p | 433.00p | 8777 |
30/05/2023 | 430.00p | 442.00p | 428.00p | 432.00p | 16312 |
26/05/2023 | 426.00p | 429.00p | 422.00p | 428.00p | 9768 |
25/05/2023 | 425.00p | 428.00p | 419.86p | 422.00p | 86526 |
24/05/2023 | 436.00p | 436.00p | 424.75p | 428.00p | 27954 |
23/05/2023 | 430.00p | 434.50p | 429.44p | 430.00p | 9386 |
22/05/2023 | 426.00p | 430.00p | 423.00p | 429.00p | 9393 |
19/05/2023 | 420.00p | 428.00p | 420.00p | 425.00p | 41280 |
18/05/2023 | 421.00p | 429.10p | 420.00p | 420.00p | 70407 |
17/05/2023 | 421.00p | 428.20p | 419.00p | 419.00p | 64159 |
16/05/2023 | 425.00p | 425.00p | 419.53p | 421.00p | 67382 |
15/05/2023 | 427.00p | 430.00p | 420.00p | 428.00p | 8264 |
12/05/2023 | 418.00p | 435.00p | 416.00p | 420.00p | 15314 |
11/05/2023 | 418.00p | 423.80p | 416.00p | 419.00p | 307432 |
10/05/2023 | 421.00p | 425.10p | 420.00p | 420.00p | 128623 |
09/05/2023 | 429.00p | 434.00p | 420.00p | 424.00p | 66814 |
05/05/2023 | 430.00p | 437.00p | 428.92p | 437.00p | 13728 |
04/05/2023 | 422.00p | 440.00p | 418.04p | 426.00p | 82582 |
03/05/2023 | 414.00p | 433.60p | 412.00p | 425.00p | 17574 |
02/05/2023 | 426.00p | 431.00p | 410.00p | 413.00p | 122570 |
28/04/2023 | 417.00p | 435.00p | 412.00p | 426.00p | 42151 |
27/04/2023 | 399.00p | 413.00p | 388.00p | 411.00p | 757859 |
26/04/2023 | 415.00p | 419.00p | 402.86p | 408.00p | 39668 |
25/04/2023 | 415.00p | 434.00p | 410.00p | 415.00p | 58792 |
24/04/2023 | 425.00p | 434.00p | 413.00p | 415.00p | 75638 |
21/04/2023 | 410.00p | 434.50p | 410.00p | 413.00p | 55151 |
20/04/2023 | 413.00p | 434.00p | 405.30p | 410.00p | 67146 |
19/04/2023 | 411.00p | 440.00p | 401.73p | 408.00p | 549959 |
18/04/2023 | 421.00p | 430.00p | 416.01p | 420.00p | 77718 |
17/04/2023 | 430.00p | 439.00p | 422.12p | 429.00p | 50126 |
14/04/2023 | 440.00p | 443.00p | 421.08p | 428.00p | 188527 |
13/04/2023 | 430.00p | 435.00p | 425.00p | 428.00p | 685322 |
12/04/2023 | 435.00p | 440.00p | 422.00p | 430.00p | 102461 |
11/04/2023 | 430.00p | 451.75p | 418.00p | 430.00p | 140071 |
06/04/2023 | 420.00p | 449.00p | 404.00p | 427.00p | 38377 |
05/04/2023 | 441.00p | 450.00p | 432.00p | 438.00p | 39911 |
04/04/2023 | 456.00p | 462.00p | 445.00p | 448.00p | 29503 |
03/04/2023 | 454.00p | 489.00p | 440.00p | 450.00p | 74446 |
31/03/2023 | 470.00p | 489.00p | 450.00p | 450.00p | 126181 |
30/03/2023 | 482.00p | 482.00p | 459.88p | 462.00p | 24909 |
29/03/2023 | 480.00p | 488.00p | 471.09p | 476.50p | 60608 |
28/03/2023 | 484.00p | 485.00p | 480.00p | 482.00p | 154910 |
27/03/2023 | 474.00p | 488.00p | 474.00p | 482.00p | 65311 |
24/03/2023 | 481.00p | 488.00p | 478.00p | 483.00p | 38266 |
23/03/2023 | 495.00p | 499.00p | 479.74p | 481.00p | 12030 |
22/03/2023 | 502.00p | 513.99p | 495.00p | 500.00p | 33478 |
21/03/2023 | 504.00p | 515.90p | 504.00p | 512.00p | 17650 |
20/03/2023 | 512.00p | 517.20p | 508.00p | 508.00p | 20642 |
17/03/2023 | 522.00p | 538.00p | 520.00p | 520.00p | 8201 |
16/03/2023 | 526.00p | 538.00p | 515.50p | 528.00p | 6701 |
15/03/2023 | 510.00p | 540.00p | 505.50p | 516.00p | 29162 |
14/03/2023 | 510.00p | 530.00p | 510.00p | 522.00p | 32347 |
13/03/2023 | 540.00p | 550.00p | 512.00p | 512.00p | 54407 |
10/03/2023 | 510.00p | 580.00p | 481.00p | 560.00p | 382089 |
09/03/2023 | 510.00p | 510.00p | 492.00p | 492.00p | 21845 |
08/03/2023 | 502.00p | 510.50p | 502.00p | 506.00p | 19217 |
07/03/2023 | 510.00p | 510.00p | 503.00p | 503.50p | 24620 |
06/03/2023 | 508.00p | 538.00p | 508.00p | 519.00p | 28186 |
03/03/2023 | 514.00p | 530.00p | 514.00p | 520.00p | 21955 |
02/03/2023 | 500.00p | 524.00p | 500.00p | 518.00p | 12885 |
01/03/2023 | 500.00p | 516.00p | 500.00p | 510.00p | 43734 |
28/02/2023 | 506.00p | 508.00p | 506.00p | 506.00p | 39004 |
27/02/2023 | 490.00p | 508.80p | 490.00p | 500.00p | 35428 |
24/02/2023 | 499.00p | 502.00p | 490.00p | 490.00p | 46134 |
23/02/2023 | 500.00p | 508.00p | 498.00p | 498.00p | 55008 |
22/02/2023 | 502.00p | 508.10p | 498.00p | 500.00p | 23947 |
21/02/2023 | 520.00p | 523.92p | 500.00p | 500.00p | 178465 |
20/02/2023 | 526.00p | 531.00p | 502.00p | 524.00p | 143634 |
17/02/2023 | 518.00p | 528.00p | 511.00p | 526.00p | 81308 |
16/02/2023 | 524.00p | 542.00p | 520.00p | 542.00p | 18465 |
15/02/2023 | 500.00p | 518.00p | 485.44p | 510.00p | 35665 |
14/02/2023 | 502.00p | 508.00p | 494.00p | 508.00p | 174724 |
13/02/2023 | 518.00p | 518.00p | 490.00p | 506.00p | 34465 |
10/02/2023 | 502.00p | 522.00p | 500.00p | 515.00p | 26542 |
09/02/2023 | 500.00p | 524.00p | 490.00p | 510.00p | 152754 |
08/02/2023 | 520.00p | 529.50p | 500.00p | 500.00p | 24108 |
07/02/2023 | 520.00p | 534.00p | 520.00p | 520.00p | 31265 |
06/02/2023 | 544.00p | 544.00p | 512.00p | 530.00p | 95064 |
03/02/2023 | 500.00p | 540.00p | 500.00p | 540.00p | 36918 |
02/02/2023 | 502.00p | 528.00p | 502.00p | 520.00p | 84149 |
01/02/2023 | 502.00p | 525.40p | 502.00p | 502.00p | 4192 |
31/01/2023 | 502.00p | 506.00p | 502.00p | 502.00p | 3056 |
30/01/2023 | 502.00p | 524.00p | 502.00p | 502.00p | 4216 |
27/01/2023 | 502.00p | 516.00p | 502.00p | 502.00p | 14696 |
26/01/2023 | 502.00p | 513.67p | 500.00p | 502.00p | 1447 |
25/01/2023 | 504.00p | 528.00p | 503.56p | 514.00p | 33150 |
24/01/2023 | 504.00p | 526.00p | 501.82p | 504.00p | 345 |
23/01/2023 | 500.00p | 505.00p | 500.00p | 500.00p | 96531 |
20/01/2023 | 497.00p | 507.00p | 497.00p | 497.00p | 15541 |
19/01/2023 | 498.00p | 524.00p | 498.00p | 498.00p | 2534 |
18/01/2023 | 502.00p | 524.00p | 502.00p | 502.00p | 294893 |
17/01/2023 | 504.00p | 510.00p | 493.00p | 493.00p | 118546 |
16/01/2023 | 516.00p | 536.64p | 500.00p | 510.00p | 23175 |
13/01/2023 | 500.00p | 516.00p | 500.00p | 500.00p | 19127 |
12/01/2023 | 504.00p | 506.00p | 490.00p | 500.00p | 140100 |
11/01/2023 | 522.00p | 528.00p | 493.00p | 495.00p | 70668 |
10/01/2023 | 522.00p | 527.70p | 475.00p | 522.00p | 75128 |
09/01/2023 | 540.00p | 558.00p | 540.00p | 540.00p | 5286 |
06/01/2023 | 534.00p | 550.00p | 530.00p | 538.00p | 16543 |
05/01/2023 | 528.00p | 548.00p | 528.00p | 548.00p | 3249 |
04/01/2023 | 532.00p | 540.00p | 518.00p | 540.00p | 207578 |
03/01/2023 | 520.00p | 536.58p | 510.00p | 520.00p | 16989 |
30/12/2022 | 540.00p | 540.00p | 509.50p | 540.00p | 1839 |
29/12/2022 | 538.00p | 538.00p | 514.00p | 514.00p | 924 |
28/12/2022 | 534.00p | 538.00p | 518.00p | 518.00p | 1943 |
23/12/2022 | 530.00p | 534.00p | 510.00p | 528.00p | 10340 |
22/12/2022 | 528.00p | 533.60p | 524.00p | 528.00p | 4242 |
21/12/2022 | 514.00p | 523.00p | 514.00p | 518.00p | 13854 |
20/12/2022 | 516.00p | 526.14p | 513.30p | 522.00p | 145233 |
19/12/2022 | 516.00p | 516.00p | 492.60p | 516.00p | 9018 |
16/12/2022 | 492.00p | 512.00p | 490.00p | 512.00p | 15227 |
15/12/2022 | 516.00p | 530.00p | 490.00p | 490.00p | 72556 |
14/12/2022 | 534.00p | 547.10p | 502.00p | 504.00p | 19552 |
13/12/2022 | 540.00p | 550.00p | 532.00p | 532.00p | 6384 |
12/12/2022 | 542.00p | 560.00p | 540.00p | 560.00p | 1636 |
09/12/2022 | 540.00p | 557.10p | 540.00p | 542.00p | 10831 |
08/12/2022 | 540.00p | 574.00p | 540.00p | 544.00p | 144403 |
07/12/2022 | 558.00p | 558.48p | 545.20p | 558.00p | 12705 |
06/12/2022 | 550.00p | 566.30p | 550.00p | 554.00p | 5715 |
05/12/2022 | 580.00p | 598.00p | 550.00p | 550.00p | 15878 |
02/12/2022 | 592.00p | 592.00p | 580.00p | 582.00p | 451380 |
01/12/2022 | 570.00p | 620.00p | 569.70p | 600.00p | 33895 |
30/11/2022 | 574.00p | 592.00p | 564.00p | 582.00p | 129401 |
29/11/2022 | 572.00p | 572.00p | 567.60p | 572.00p | 3248 |
28/11/2022 | 560.00p | 572.00p | 560.00p | 572.00p | 2043 |
25/11/2022 | 560.00p | 574.00p | 560.00p | 570.00p | 2370 |
24/11/2022 | 562.00p | 570.00p | 542.00p | 570.00p | 2424 |
23/11/2022 | 560.00p | 562.00p | 545.00p | 562.00p | 1601 |
22/11/2022 | 558.00p | 560.00p | 538.00p | 560.00p | 4157 |
21/11/2022 | 538.00p | 562.00p | 532.00p | 562.00p | 7046 |
18/11/2022 | 532.00p | 549.10p | 532.00p | 540.00p | 9196 |
17/11/2022 | 528.00p | 546.80p | 528.00p | 528.00p | 3228 |
16/11/2022 | 578.00p | 578.00p | 542.00p | 555.00p | 3040 |
15/11/2022 | 548.00p | 578.00p | 520.00p | 578.00p | 17362 |
14/11/2022 | 530.00p | 550.00p | 523.12p | 550.00p | 7804 |
11/11/2022 | 540.00p | 540.00p | 518.00p | 530.00p | 343473 |
10/11/2022 | 530.00p | 537.52p | 526.00p | 530.00p | 4015 |
09/11/2022 | 530.00p | 548.00p | 528.00p | 530.00p | 53532 |
08/11/2022 | 538.00p | 548.40p | 522.00p | 532.00p | 21948 |
07/11/2022 | 516.00p | 540.00p | 514.20p | 540.00p | 23720 |
04/11/2022 | 518.00p | 520.00p | 500.00p | 520.00p | 3222 |
03/11/2022 | 518.00p | 518.00p | 508.00p | 518.00p | 1186 |
02/11/2022 | 510.00p | 522.00p | 508.00p | 510.00p | 770067 |
01/11/2022 | 506.00p | 512.00p | 500.00p | 508.00p | 6990 |
31/10/2022 | 496.00p | 515.00p | 496.00p | 500.00p | 1491629 |
28/10/2022 | 518.00p | 520.00p | 492.70p | 520.00p | 108461 |
27/10/2022 | 500.00p | 505.00p | 499.10p | 500.00p | 170452 |
26/10/2022 | 506.00p | 517.46p | 500.00p | 500.00p | 75464 |
25/10/2022 | 508.00p | 508.00p | 486.65p | 508.00p | 2345 |
24/10/2022 | 488.00p | 510.00p | 481.00p | 484.00p | 147538 |
21/10/2022 | 480.00p | 500.00p | 480.00p | 495.00p | 1766 |
20/10/2022 | 470.00p | 484.00p | 479.00p | 484.00p | 6000 |
19/10/2022 | 470.00p | 482.40p | 460.00p | 479.00p | 11856 |
18/10/2022 | 474.00p | 483.92p | 460.80p | 470.00p | 7990 |
17/10/2022 | 475.00p | 476.00p | 461.00p | 476.00p | 3267 |
14/10/2022 | 469.00p | 469.00p | 450.00p | 460.00p | 27775 |
13/10/2022 | 486.00p | 486.00p | 454.00p | 454.00p | 15940 |
12/10/2022 | 485.00p | 508.00p | 484.94p | 485.00p | 21451 |
11/10/2022 | 497.00p | 515.30p | 491.00p | 492.00p | 51013 |
10/10/2022 | 481.00p | 508.00p | 481.00p | 490.00p | 26262 |
07/10/2022 | 489.00p | 492.30p | 467.00p | 482.00p | 17903 |
06/10/2022 | 483.00p | 483.00p | 468.12p | 480.00p | 1261 |
05/10/2022 | 451.00p | 474.75p | 451.00p | 456.00p | 666095 |
04/10/2022 | 473.00p | 473.00p | 451.00p | 471.00p | 169954 |
*Close Price adjusted for both dividends and splits