Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 320.00p | 350.00p | 320.00p | 342.00p | 58995 |
18/07/2023 | 295.00p | 324.00p | 290.00p | 324.00p | 319202 |
17/07/2023 | 290.00p | 303.00p | 290.00p | 303.00p | 92050 |
14/07/2023 | 280.00p | 292.00p | 270.00p | 292.00p | 56614 |
13/07/2023 | 275.00p | 292.00p | 270.00p | 291.00p | 75537 |
12/07/2023 | 272.50p | 280.00p | 270.00p | 280.00p | 258601 |
11/07/2023 | 270.00p | 280.00p | 265.00p | 272.00p | 35919 |
10/07/2023 | 270.00p | 275.00p | 265.10p | 270.00p | 83121 |
07/07/2023 | 264.00p | 275.00p | 264.00p | 270.00p | 133621 |
06/07/2023 | 260.00p | 270.00p | 255.00p | 264.00p | 84978 |
05/07/2023 | 265.00p | 270.00p | 255.00p | 257.00p | 98478 |
04/07/2023 | 260.00p | 270.00p | 255.00p | 265.00p | 172361 |
03/07/2023 | 280.00p | 285.00p | 256.00p | 261.00p | 198549 |
30/06/2023 | 285.00p | 287.00p | 276.10p | 278.00p | 89301 |
29/06/2023 | 290.00p | 295.00p | 282.00p | 284.00p | 40577 |
28/06/2023 | 287.50p | 295.00p | 285.00p | 290.00p | 100768 |
27/06/2023 | 292.50p | 292.50p | 285.00p | 288.00p | 148737 |
26/06/2023 | 292.50p | 300.00p | 285.00p | 292.50p | 91612 |
23/06/2023 | 292.50p | 300.00p | 286.50p | 292.50p | 105054 |
22/06/2023 | 292.50p | 300.00p | 285.00p | 287.00p | 134189 |
21/06/2023 | 297.50p | 305.00p | 285.00p | 286.00p | 161181 |
20/06/2023 | 290.00p | 305.00p | 276.67p | 305.00p | 1161023 |
19/06/2023 | 330.00p | 335.00p | 325.00p | 330.00p | 32187 |
16/06/2023 | 325.00p | 335.00p | 322.80p | 330.00p | 93543 |
15/06/2023 | 325.00p | 329.00p | 321.00p | 325.00p | 69154 |
14/06/2023 | 325.00p | 330.00p | 320.00p | 324.00p | 110463 |
13/06/2023 | 325.00p | 330.00p | 320.00p | 321.00p | 47602 |
12/06/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 28123 |
09/06/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 85839 |
08/06/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 19040 |
07/06/2023 | 322.50p | 330.00p | 316.00p | 325.00p | 26088 |
06/06/2023 | 320.00p | 330.00p | 315.00p | 320.00p | 51964 |
05/06/2023 | 317.50p | 325.00p | 315.00p | 320.00p | 150049 |
02/06/2023 | 325.00p | 330.00p | 315.30p | 316.00p | 94278 |
01/06/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 30900 |
31/05/2023 | 332.50p | 340.00p | 320.00p | 324.00p | 65779 |
30/05/2023 | 330.00p | 340.00p | 325.00p | 332.50p | 37200 |
26/05/2023 | 330.00p | 335.00p | 324.00p | 330.00p | 26180 |
25/05/2023 | 327.50p | 335.00p | 325.00p | 325.00p | 73997 |
24/05/2023 | 327.50p | 335.00p | 320.00p | 327.50p | 24057 |
23/05/2023 | 325.00p | 335.00p | 320.00p | 327.50p | 34517 |
22/05/2023 | 325.00p | 330.00p | 323.34p | 325.00p | 27012 |
19/05/2023 | 325.00p | 330.00p | 321.00p | 325.00p | 60014 |
18/05/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 51694 |
17/05/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 40901 |
16/05/2023 | 335.00p | 340.00p | 321.10p | 324.00p | 79730 |
15/05/2023 | 335.00p | 340.00p | 330.00p | 330.00p | 45657 |
12/05/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 82046 |
11/05/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 35908 |
10/05/2023 | 335.00p | 340.00p | 330.00p | 335.00p | 81029 |
09/05/2023 | 330.00p | 340.00p | 325.00p | 335.00p | 103740 |
05/05/2023 | 330.00p | 340.00p | 327.57p | 330.00p | 32523 |
04/05/2023 | 327.50p | 335.00p | 324.55p | 330.00p | 56506 |
03/05/2023 | 325.00p | 330.00p | 320.00p | 330.00p | 81250 |
02/05/2023 | 325.00p | 330.00p | 320.00p | 324.00p | 232017 |
28/04/2023 | 325.00p | 330.00p | 320.00p | 324.00p | 51573 |
27/04/2023 | 330.00p | 335.00p | 321.00p | 325.00p | 161643 |
26/04/2023 | 330.00p | 335.00p | 325.00p | 329.00p | 180733 |
25/04/2023 | 337.50p | 340.00p | 325.00p | 330.00p | 64924 |
24/04/2023 | 342.50p | 350.00p | 335.14p | 340.00p | 76410 |
21/04/2023 | 347.50p | 355.00p | 335.00p | 340.00p | 69978 |
20/04/2023 | 350.00p | 355.00p | 341.06p | 347.50p | 33815 |
19/04/2023 | 347.50p | 355.00p | 345.00p | 349.00p | 64958 |
18/04/2023 | 350.00p | 355.00p | 345.00p | 349.00p | 52829 |
17/04/2023 | 350.00p | 355.00p | 345.00p | 355.00p | 79957 |
14/04/2023 | 352.50p | 355.00p | 345.00p | 350.00p | 64567 |
13/04/2023 | 352.50p | 360.00p | 345.00p | 347.00p | 68269 |
12/04/2023 | 352.50p | 353.00p | 341.00p | 347.50p | 72911 |
11/04/2023 | 362.50p | 365.00p | 342.30p | 348.00p | 173340 |
06/04/2023 | 367.50p | 380.00p | 360.00p | 362.50p | 56443 |
05/04/2023 | 377.50p | 385.00p | 370.00p | 372.50p | 126664 |
04/04/2023 | 385.00p | 390.00p | 370.00p | 378.00p | 82729 |
03/04/2023 | 377.50p | 400.00p | 374.60p | 400.00p | 68698 |
31/03/2023 | 365.00p | 385.00p | 360.00p | 378.00p | 61315 |
30/03/2023 | 362.50p | 370.00p | 355.00p | 368.00p | 112611 |
29/03/2023 | 362.50p | 370.00p | 355.00p | 362.50p | 81884 |
28/03/2023 | 362.50p | 370.00p | 348.81p | 362.50p | 57316 |
27/03/2023 | 362.50p | 370.00p | 355.00p | 362.50p | 68206 |
24/03/2023 | 365.00p | 370.00p | 355.00p | 362.50p | 50835 |
23/03/2023 | 365.00p | 370.00p | 350.00p | 365.00p | 605174 |
22/03/2023 | 380.00p | 380.00p | 361.00p | 361.00p | 59886 |
21/03/2023 | 375.00p | 390.00p | 370.00p | 380.00p | 42469 |
20/03/2023 | 390.00p | 400.00p | 370.00p | 375.00p | 185235 |
17/03/2023 | 395.00p | 400.00p | 380.00p | 395.00p | 41312 |
16/03/2023 | 377.50p | 400.00p | 370.00p | 395.00p | 107649 |
15/03/2023 | 377.50p | 390.00p | 370.00p | 377.50p | 43223 |
14/03/2023 | 357.50p | 390.00p | 357.50p | 377.50p | 78961 |
13/03/2023 | 350.00p | 365.00p | 343.00p | 357.50p | 83236 |
10/03/2023 | 362.50p | 365.00p | 341.30p | 350.00p | 257939 |
09/03/2023 | 377.50p | 380.00p | 353.10p | 360.00p | 189831 |
08/03/2023 | 400.00p | 400.00p | 375.00p | 377.00p | 679388 |
07/03/2023 | 402.50p | 410.00p | 390.00p | 398.00p | 90622 |
06/03/2023 | 400.00p | 410.00p | 390.00p | 400.00p | 234484 |
03/03/2023 | 400.00p | 410.00p | 392.20p | 400.00p | 87735 |
02/03/2023 | 400.00p | 410.00p | 390.00p | 400.00p | 33049 |
01/03/2023 | 397.50p | 410.00p | 390.00p | 400.00p | 118431 |
28/02/2023 | 400.00p | 410.00p | 390.00p | 397.50p | 52369 |
27/02/2023 | 400.00p | 410.00p | 390.00p | 400.00p | 43692 |
24/02/2023 | 395.00p | 410.00p | 390.00p | 400.00p | 143412 |
23/02/2023 | 395.00p | 400.00p | 390.00p | 392.00p | 53520 |
22/02/2023 | 392.50p | 400.00p | 387.65p | 395.00p | 39872 |
21/02/2023 | 392.50p | 400.00p | 390.00p | 392.50p | 50052 |
20/02/2023 | 405.00p | 410.00p | 385.00p | 392.00p | 185405 |
17/02/2023 | 405.00p | 410.00p | 400.00p | 400.00p | 21998 |
16/02/2023 | 410.00p | 415.00p | 400.00p | 405.00p | 59389 |
15/02/2023 | 420.00p | 421.50p | 405.00p | 410.00p | 97333 |
14/02/2023 | 420.00p | 425.00p | 405.00p | 416.00p | 25492 |
13/02/2023 | 432.50p | 440.00p | 415.00p | 415.00p | 35266 |
10/02/2023 | 430.00p | 440.00p | 420.00p | 432.50p | 175397 |
09/02/2023 | 422.50p | 440.00p | 415.00p | 430.00p | 453998 |
08/02/2023 | 427.50p | 435.00p | 415.00p | 415.00p | 63676 |
07/02/2023 | 427.50p | 435.00p | 420.00p | 428.00p | 311845 |
06/02/2023 | 427.50p | 435.00p | 420.00p | 427.50p | 64808 |
03/02/2023 | 420.00p | 438.00p | 415.00p | 427.50p | 308395 |
02/02/2023 | 402.50p | 430.00p | 396.00p | 427.00p | 86766 |
01/02/2023 | 407.50p | 415.00p | 396.00p | 402.50p | 151884 |
31/01/2023 | 400.00p | 419.00p | 390.00p | 405.00p | 582510 |
30/01/2023 | 425.00p | 430.00p | 411.00p | 430.00p | 77882 |
27/01/2023 | 435.00p | 440.00p | 418.50p | 434.00p | 81012 |
26/01/2023 | 437.50p | 443.64p | 430.00p | 435.00p | 43277 |
25/01/2023 | 445.00p | 450.00p | 440.05p | 445.00p | 44644 |
24/01/2023 | 427.50p | 450.00p | 420.25p | 450.00p | 72904 |
23/01/2023 | 417.50p | 437.55p | 410.00p | 430.00p | 175157 |
20/01/2023 | 430.00p | 430.00p | 410.00p | 414.00p | 81575 |
19/01/2023 | 425.00p | 440.00p | 425.00p | 429.00p | 36384 |
18/01/2023 | 432.50p | 440.00p | 410.00p | 425.00p | 53998 |
17/01/2023 | 435.00p | 440.00p | 410.00p | 432.50p | 46051 |
16/01/2023 | 435.00p | 445.00p | 425.40p | 435.00p | 31795 |
13/01/2023 | 452.50p | 455.00p | 431.14p | 435.00p | 109247 |
12/01/2023 | 427.50p | 459.00p | 425.00p | 448.00p | 72740 |
11/01/2023 | 427.50p | 460.00p | 420.00p | 433.00p | 119317 |
10/01/2023 | 425.00p | 435.00p | 413.33p | 430.00p | 76672 |
09/01/2023 | 395.00p | 426.00p | 395.00p | 426.00p | 67321 |
06/01/2023 | 395.00p | 400.00p | 390.00p | 397.00p | 27033 |
05/01/2023 | 397.50p | 405.00p | 390.00p | 395.00p | 38407 |
04/01/2023 | 390.00p | 405.00p | 380.00p | 398.00p | 280851 |
03/01/2023 | 375.00p | 400.00p | 370.00p | 390.00p | 43248 |
30/12/2022 | 370.00p | 380.00p | 362.00p | 375.00p | 26541 |
29/12/2022 | 365.00p | 380.00p | 355.00p | 370.00p | 44034 |
28/12/2022 | 365.00p | 375.00p | 355.00p | 370.00p | 27940 |
23/12/2022 | 365.00p | 375.00p | 355.00p | 365.00p | 16133 |
22/12/2022 | 362.50p | 375.00p | 355.00p | 365.00p | 32256 |
21/12/2022 | 370.00p | 380.00p | 356.00p | 362.50p | 139438 |
20/12/2022 | 377.50p | 380.00p | 361.00p | 370.00p | 69602 |
19/12/2022 | 377.50p | 385.00p | 370.00p | 377.50p | 30224 |
16/12/2022 | 385.00p | 390.00p | 375.00p | 377.50p | 36426 |
15/12/2022 | 385.00p | 390.00p | 380.00p | 385.00p | 29565 |
14/12/2022 | 390.00p | 395.00p | 382.11p | 385.00p | 16058 |
13/12/2022 | 390.00p | 395.00p | 385.00p | 385.00p | 40136 |
12/12/2022 | 387.50p | 395.00p | 385.00p | 390.00p | 26906 |
09/12/2022 | 387.50p | 395.00p | 381.00p | 387.50p | 10898 |
08/12/2022 | 387.50p | 395.00p | 380.00p | 387.50p | 80583 |
07/12/2022 | 387.50p | 395.00p | 380.00p | 388.00p | 168548 |
06/12/2022 | 380.00p | 395.00p | 377.50p | 387.50p | 134221 |
05/12/2022 | 375.00p | 385.00p | 372.50p | 380.00p | 52975 |
02/12/2022 | 375.00p | 380.00p | 370.00p | 375.00p | 34084 |
01/12/2022 | 375.00p | 380.00p | 374.66p | 375.00p | 23381 |
30/11/2022 | 375.00p | 380.00p | 374.44p | 375.00p | 18936 |
29/11/2022 | 375.00p | 380.00p | 370.00p | 380.00p | 24848 |
28/11/2022 | 375.00p | 380.00p | 370.00p | 375.00p | 25583 |
25/11/2022 | 375.00p | 380.00p | 370.00p | 375.00p | 70203 |
24/11/2022 | 375.00p | 380.00p | 370.00p | 375.00p | 75052 |
23/11/2022 | 377.50p | 380.00p | 375.00p | 376.00p | 51773 |
22/11/2022 | 375.00p | 380.00p | 370.00p | 378.00p | 77201 |
21/11/2022 | 377.50p | 380.00p | 370.00p | 375.00p | 58735 |
18/11/2022 | 380.00p | 385.00p | 375.00p | 375.00p | 153773 |
17/11/2022 | 380.00p | 385.00p | 375.00p | 380.00p | 70431 |
16/11/2022 | 380.00p | 385.00p | 375.00p | 380.00p | 27257 |
15/11/2022 | 382.50p | 385.00p | 370.00p | 380.00p | 100781 |
14/11/2022 | 382.50p | 390.00p | 380.00p | 382.50p | 66071 |
11/11/2022 | 377.50p | 385.00p | 377.50p | 382.50p | 428185 |
10/11/2022 | 377.50p | 385.00p | 370.20p | 377.50p | 58622 |
09/11/2022 | 377.50p | 385.00p | 370.00p | 377.50p | 15985 |
08/11/2022 | 385.00p | 385.00p | 372.50p | 377.50p | 79140 |
07/11/2022 | 372.50p | 385.00p | 366.00p | 382.50p | 107271 |
04/11/2022 | 375.00p | 380.00p | 365.00p | 372.50p | 83661 |
03/11/2022 | 375.00p | 380.00p | 373.00p | 375.00p | 33820 |
02/11/2022 | 382.50p | 390.00p | 373.00p | 375.00p | 237201 |
01/11/2022 | 382.50p | 395.00p | 375.00p | 395.00p | 130250 |
31/10/2022 | 382.50p | 390.00p | 375.00p | 382.50p | 86680 |
28/10/2022 | 382.50p | 390.00p | 375.00p | 382.50p | 38702 |
27/10/2022 | 385.00p | 390.00p | 375.00p | 382.50p | 73861 |
26/10/2022 | 385.00p | 390.00p | 380.00p | 385.00p | 23258 |
25/10/2022 | 387.50p | 390.00p | 380.00p | 385.00p | 33580 |
24/10/2022 | 387.50p | 395.00p | 380.00p | 395.00p | 50027 |
21/10/2022 | 387.50p | 395.00p | 381.65p | 387.50p | 20866 |
20/10/2022 | 387.50p | 395.00p | 380.00p | 387.50p | 19550 |
19/10/2022 | 387.50p | 395.00p | 380.00p | 387.50p | 23435 |
18/10/2022 | 387.50p | 399.00p | 386.12p | 397.00p | 74942 |
17/10/2022 | 387.50p | 395.00p | 380.00p | 389.00p | 33179 |
14/10/2022 | 387.50p | 395.00p | 380.00p | 390.00p | 26439 |
13/10/2022 | 390.00p | 395.00p | 380.00p | 388.00p | 69331 |
12/10/2022 | 405.00p | 410.00p | 381.00p | 390.00p | 89009 |
11/10/2022 | 410.00p | 420.00p | 403.33p | 405.00p | 204499 |
10/10/2022 | 410.00p | 420.00p | 400.00p | 410.00p | 83580 |
07/10/2022 | 410.00p | 420.00p | 400.00p | 410.00p | 37893 |
06/10/2022 | 405.00p | 420.00p | 400.00p | 410.00p | 513986 |
05/10/2022 | 395.00p | 410.00p | 390.00p | 407.00p | 375153 |
04/10/2022 | 395.00p | 400.00p | 393.00p | 395.00p | 81787 |
03/10/2022 | 392.50p | 400.00p | 380.00p | 390.00p | 44930 |
*Close Price adjusted for both dividends and splits