Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 170.00p | 170.00p | 165.00p | 170.00p | 12062 |
19/07/2023 | 170.00p | 170.00p | 167.90p | 170.00p | 649 |
18/07/2023 | 170.00p | 170.00p | 168.00p | 170.00p | 1750 |
17/07/2023 | 170.00p | 170.00p | 165.00p | 170.00p | 52522 |
14/07/2023 | 170.00p | 170.00p | 166.06p | 170.00p | 1671 |
13/07/2023 | 170.00p | 170.00p | 165.00p | 170.00p | 9555 |
12/07/2023 | 167.50p | 170.00p | 165.50p | 170.00p | 107045 |
11/07/2023 | 167.50p | 169.14p | 165.67p | 167.50p | 12185 |
10/07/2023 | 167.50p | 169.40p | 165.55p | 167.50p | 3373 |
07/07/2023 | 167.50p | 169.44p | 163.80p | 167.50p | 18292 |
06/07/2023 | 167.50p | 167.50p | 166.00p | 167.50p | 57000 |
05/07/2023 | 167.50p | 167.50p | 165.67p | 167.50p | 562 |
04/07/2023 | 167.50p | 167.50p | 165.06p | 167.50p | 39003 |
03/07/2023 | 167.50p | 168.50p | 167.50p | 167.50p | 1190 |
30/06/2023 | 167.50p | 169.00p | 164.50p | 167.50p | 55033 |
29/06/2023 | 167.50p | 169.00p | 163.65p | 167.50p | 1861 |
28/06/2023 | 167.50p | 168.74p | 163.06p | 167.50p | 67954 |
27/06/2023 | 167.50p | 169.40p | 164.30p | 167.50p | 20033 |
26/06/2023 | 167.50p | 169.50p | 164.15p | 167.50p | 15762 |
23/06/2023 | 167.50p | 169.50p | 162.55p | 167.50p | 45752 |
22/06/2023 | 167.50p | 169.90p | 164.15p | 167.50p | 6709 |
21/06/2023 | 167.50p | 174.00p | 163.75p | 167.50p | 135049 |
20/06/2023 | 167.50p | 167.50p | 163.65p | 167.50p | 9557 |
19/06/2023 | 167.50p | 170.45p | 162.00p | 167.50p | 5595 |
16/06/2023 | 167.50p | 171.00p | 163.55p | 167.50p | 19737 |
15/06/2023 | 169.00p | 173.00p | 165.00p | 169.00p | 26533 |
14/06/2023 | 166.00p | 178.00p | 162.50p | 169.00p | 61860 |
13/06/2023 | 163.00p | 165.50p | 161.55p | 165.50p | 32701 |
12/06/2023 | 162.50p | 163.99p | 160.00p | 162.50p | 21427 |
09/06/2023 | 162.50p | 162.62p | 160.00p | 162.50p | 41219 |
08/06/2023 | 165.00p | 166.24p | 160.00p | 162.50p | 14998 |
07/06/2023 | 165.00p | 169.00p | 161.68p | 165.00p | 47347 |
06/06/2023 | 165.00p | 166.24p | 161.30p | 165.00p | 7815 |
05/06/2023 | 165.00p | 165.89p | 161.20p | 165.00p | 9356 |
02/06/2023 | 165.00p | 165.89p | 161.15p | 165.00p | 44717 |
01/06/2023 | 165.00p | 165.00p | 161.06p | 165.00p | 6387 |
31/05/2023 | 172.50p | 174.85p | 171.55p | 172.50p | 27648 |
30/05/2023 | 172.50p | 174.50p | 171.00p | 172.50p | 83324 |
26/05/2023 | 172.50p | 174.50p | 170.76p | 172.50p | 49778 |
25/05/2023 | 172.50p | 172.50p | 170.10p | 172.50p | 67848 |
24/05/2023 | 172.50p | 175.00p | 170.00p | 172.50p | 28891 |
23/05/2023 | 170.00p | 172.50p | 165.00p | 172.50p | 50138 |
22/05/2023 | 170.00p | 172.60p | 169.02p | 170.00p | 33505 |
19/05/2023 | 170.00p | 173.00p | 168.75p | 170.00p | 11848 |
18/05/2023 | 170.00p | 173.24p | 165.00p | 170.00p | 49095 |
17/05/2023 | 174.00p | 174.00p | 168.60p | 170.00p | 14265 |
16/05/2023 | 174.00p | 174.00p | 168.55p | 174.00p | 11105 |
15/05/2023 | 172.50p | 174.00p | 168.27p | 174.00p | 15359 |
12/05/2023 | 172.50p | 173.24p | 170.00p | 172.50p | 12813 |
11/05/2023 | 172.50p | 173.49p | 169.50p | 172.50p | 801146 |
10/05/2023 | 172.50p | 179.00p | 171.14p | 172.50p | 22692 |
09/05/2023 | 172.50p | 173.00p | 170.00p | 172.50p | 24059 |
05/05/2023 | 172.50p | 175.00p | 166.60p | 172.50p | 22964 |
04/05/2023 | 169.50p | 173.44p | 167.70p | 172.50p | 3755 |
03/05/2023 | 169.50p | 172.00p | 167.50p | 169.50p | 69262 |
02/05/2023 | 169.50p | 172.74p | 165.50p | 169.50p | 73584 |
28/04/2023 | 169.50p | 169.50p | 165.50p | 169.50p | 14447 |
27/04/2023 | 169.50p | 169.50p | 164.00p | 169.50p | 48709 |
26/04/2023 | 168.50p | 168.74p | 165.00p | 165.00p | 7385 |
25/04/2023 | 171.00p | 173.90p | 162.00p | 168.50p | 102860 |
24/04/2023 | 181.50p | 181.50p | 156.23p | 168.50p | 437738 |
21/04/2023 | 183.50p | 184.00p | 179.16p | 184.00p | 107205 |
20/04/2023 | 183.50p | 183.50p | 177.00p | 183.50p | 15622 |
19/04/2023 | 183.50p | 183.50p | 179.00p | 183.50p | 16066 |
18/04/2023 | 183.50p | 183.50p | 178.25p | 183.50p | 86231 |
17/04/2023 | 182.50p | 183.99p | 177.16p | 183.50p | 51985 |
14/04/2023 | 180.00p | 184.99p | 177.00p | 183.50p | 23607 |
13/04/2023 | 182.50p | 182.50p | 176.00p | 180.00p | 71735 |
12/04/2023 | 185.00p | 185.90p | 178.55p | 182.50p | 221470 |
11/04/2023 | 185.00p | 186.50p | 181.22p | 185.00p | 118460 |
06/04/2023 | 185.00p | 185.00p | 181.30p | 185.00p | 38114 |
05/04/2023 | 185.00p | 185.29p | 181.23p | 185.00p | 7226 |
04/04/2023 | 185.00p | 185.89p | 180.50p | 185.00p | 235677 |
03/04/2023 | 185.00p | 187.14p | 181.00p | 185.00p | 103000 |
31/03/2023 | 185.00p | 188.00p | 181.00p | 185.00p | 49022 |
30/03/2023 | 185.00p | 186.44p | 180.13p | 181.00p | 43072 |
29/03/2023 | 185.00p | 188.00p | 182.65p | 185.00p | 46405 |
28/03/2023 | 185.00p | 188.90p | 182.26p | 185.00p | 30751 |
27/03/2023 | 185.00p | 193.00p | 182.05p | 185.00p | 54012 |
24/03/2023 | 182.50p | 189.00p | 179.00p | 185.00p | 140944 |
23/03/2023 | 182.50p | 185.00p | 180.00p | 182.50p | 98708 |
22/03/2023 | 177.50p | 184.99p | 174.06p | 182.50p | 83090 |
21/03/2023 | 180.00p | 181.89p | 173.28p | 177.50p | 68366 |
20/03/2023 | 170.00p | 182.89p | 169.00p | 180.00p | 185681 |
17/03/2023 | 171.50p | 173.80p | 169.84p | 170.00p | 5528 |
16/03/2023 | 171.50p | 173.80p | 169.00p | 171.50p | 34454 |
15/03/2023 | 171.50p | 173.84p | 168.00p | 171.50p | 47063 |
14/03/2023 | 171.50p | 173.99p | 171.50p | 171.50p | 39055 |
13/03/2023 | 173.00p | 173.20p | 170.57p | 171.50p | 160561 |
10/03/2023 | 175.00p | 175.76p | 172.05p | 173.00p | 174043 |
09/03/2023 | 175.00p | 175.75p | 173.00p | 175.00p | 2784 |
08/03/2023 | 176.00p | 176.00p | 172.79p | 175.00p | 4182 |
07/03/2023 | 176.00p | 178.00p | 172.55p | 176.00p | 20008 |
06/03/2023 | 176.00p | 176.90p | 172.22p | 176.00p | 98264 |
03/03/2023 | 172.50p | 177.00p | 168.50p | 176.00p | 37232 |
02/03/2023 | 175.00p | 175.50p | 168.23p | 172.50p | 14275 |
01/03/2023 | 175.00p | 176.24p | 170.00p | 175.00p | 90458 |
28/02/2023 | 172.50p | 175.00p | 170.27p | 175.00p | 85371 |
27/02/2023 | 175.00p | 175.00p | 170.25p | 172.50p | 19905 |
24/02/2023 | 175.00p | 175.00p | 170.50p | 175.00p | 15263 |
23/02/2023 | 170.00p | 180.00p | 170.00p | 175.00p | 75010 |
22/02/2023 | 170.00p | 171.74p | 166.65p | 170.00p | 25929 |
21/02/2023 | 170.00p | 170.19p | 165.00p | 170.00p | 76794 |
20/02/2023 | 170.00p | 170.00p | 169.50p | 170.00p | 1243 |
17/02/2023 | 170.00p | 170.19p | 166.50p | 170.00p | 38514 |
16/02/2023 | 170.00p | 170.00p | 166.57p | 170.00p | 4229 |
15/02/2023 | 170.00p | 170.49p | 166.28p | 170.00p | 12359 |
14/02/2023 | 170.00p | 170.00p | 165.00p | 170.00p | 27172 |
13/02/2023 | 170.00p | 170.00p | 162.00p | 170.00p | 34192 |
10/02/2023 | 170.00p | 170.00p | 166.00p | 170.00p | 45771 |
09/02/2023 | 170.00p | 170.00p | 167.10p | 170.00p | 79246 |
08/02/2023 | 170.00p | 172.00p | 167.00p | 170.00p | 20577 |
07/02/2023 | 170.00p | 172.66p | 167.00p | 170.00p | 51038 |
06/02/2023 | 168.50p | 173.50p | 165.57p | 170.00p | 49340 |
03/02/2023 | 168.50p | 170.45p | 166.70p | 168.50p | 18450 |
02/02/2023 | 168.50p | 171.65p | 166.50p | 168.50p | 4231 |
01/02/2023 | 170.00p | 170.00p | 166.28p | 168.50p | 10857 |
31/01/2023 | 170.00p | 170.00p | 167.00p | 170.00p | 2669 |
30/01/2023 | 170.00p | 175.00p | 168.66p | 170.00p | 61000 |
27/01/2023 | 167.50p | 175.00p | 167.00p | 170.00p | 71650 |
26/01/2023 | 167.50p | 171.99p | 165.06p | 167.50p | 12079 |
25/01/2023 | 167.50p | 173.25p | 166.00p | 170.00p | 132140 |
24/01/2023 | 170.00p | 170.00p | 165.00p | 170.00p | 66305 |
23/01/2023 | 170.00p | 170.00p | 165.61p | 170.00p | 4531 |
20/01/2023 | 170.50p | 170.50p | 165.00p | 170.00p | 112651 |
19/01/2023 | 170.50p | 172.40p | 166.01p | 170.50p | 107463 |
18/01/2023 | 173.00p | 173.00p | 166.00p | 170.50p | 10955 |
17/01/2023 | 173.50p | 173.50p | 167.00p | 173.50p | 60441 |
16/01/2023 | 175.00p | 175.00p | 166.00p | 173.50p | 17037 |
13/01/2023 | 175.00p | 175.00p | 170.90p | 175.00p | 27649 |
12/01/2023 | 175.00p | 175.00p | 170.65p | 175.00p | 6705 |
11/01/2023 | 175.00p | 175.89p | 170.45p | 175.00p | 45707 |
10/01/2023 | 174.00p | 176.66p | 171.11p | 175.00p | 127687 |
09/01/2023 | 172.50p | 177.95p | 169.55p | 174.00p | 6235 |
06/01/2023 | 174.00p | 174.00p | 169.00p | 174.00p | 24529 |
05/01/2023 | 175.00p | 175.00p | 170.25p | 174.00p | 26613 |
04/01/2023 | 175.00p | 175.00p | 171.77p | 173.00p | 46048 |
03/01/2023 | 172.50p | 175.00p | 167.05p | 175.00p | 58442 |
30/12/2022 | 172.50p | 175.90p | 166.80p | 172.50p | 24687 |
29/12/2022 | 172.50p | 178.00p | 167.55p | 170.00p | 26665 |
28/12/2022 | 172.50p | 178.50p | 169.00p | 172.50p | 57573 |
23/12/2022 | 172.50p | 173.50p | 168.45p | 172.50p | 26536 |
22/12/2022 | 170.00p | 173.00p | 168.45p | 170.00p | 251850 |
21/12/2022 | 165.00p | 173.50p | 165.00p | 170.00p | 17518 |
20/12/2022 | 165.00p | 174.00p | 162.66p | 167.50p | 63511 |
19/12/2022 | 165.00p | 168.77p | 162.11p | 165.00p | 29969 |
16/12/2022 | 162.50p | 168.00p | 161.00p | 162.50p | 119170 |
15/12/2022 | 160.00p | 164.50p | 160.00p | 162.50p | 78161 |
14/12/2022 | 160.00p | 160.00p | 157.10p | 160.00p | 6393 |
13/12/2022 | 160.00p | 161.00p | 156.56p | 160.00p | 12112 |
12/12/2022 | 160.00p | 161.90p | 155.00p | 160.00p | 11083 |
09/12/2022 | 160.00p | 160.10p | 155.67p | 160.00p | 25078 |
08/12/2022 | 152.50p | 164.00p | 146.22p | 162.50p | 50245 |
07/12/2022 | 145.50p | 155.00p | 145.50p | 152.50p | 72237 |
06/12/2022 | 145.50p | 148.00p | 143.55p | 145.00p | 8376 |
05/12/2022 | 150.50p | 151.20p | 145.50p | 145.50p | 35744 |
02/12/2022 | 150.50p | 153.00p | 146.00p | 146.00p | 5837 |
01/12/2022 | 153.00p | 153.88p | 150.22p | 150.50p | 28383 |
30/11/2022 | 157.50p | 157.50p | 150.00p | 153.00p | 50764 |
29/11/2022 | 157.50p | 159.50p | 152.00p | 157.50p | 18817 |
28/11/2022 | 157.50p | 160.00p | 155.10p | 157.50p | 29686 |
25/11/2022 | 157.50p | 159.89p | 157.33p | 157.50p | 8838 |
24/11/2022 | 160.00p | 160.00p | 155.00p | 157.50p | 18599 |
23/11/2022 | 160.00p | 163.74p | 156.00p | 160.00p | 20313 |
22/11/2022 | 162.50p | 164.50p | 160.00p | 160.00p | 31564 |
21/11/2022 | 153.50p | 168.00p | 153.50p | 162.50p | 91911 |
18/11/2022 | 152.50p | 158.90p | 150.28p | 153.50p | 38545 |
17/11/2022 | 152.50p | 157.40p | 150.75p | 152.50p | 12524 |
16/11/2022 | 152.50p | 157.50p | 150.55p | 152.50p | 7741 |
15/11/2022 | 155.00p | 158.00p | 150.50p | 152.50p | 74155 |
14/11/2022 | 155.00p | 161.95p | 153.45p | 155.00p | 45582 |
11/11/2022 | 152.50p | 164.00p | 151.00p | 155.00p | 65158 |
10/11/2022 | 151.50p | 159.00p | 150.25p | 152.50p | 62238 |
09/11/2022 | 147.50p | 148.75p | 146.00p | 147.50p | 7433 |
08/11/2022 | 147.50p | 148.75p | 147.50p | 147.50p | 2816 |
07/11/2022 | 151.50p | 152.50p | 147.50p | 147.50p | 9989 |
04/11/2022 | 151.50p | 152.80p | 149.66p | 151.50p | 4251 |
03/11/2022 | 151.50p | 151.50p | 149.05p | 151.50p | 11704 |
02/11/2022 | 151.50p | 151.50p | 151.30p | 151.50p | 2264 |
01/11/2022 | 152.50p | 153.80p | 150.75p | 151.50p | 10936 |
31/10/2022 | 155.00p | 155.00p | 151.00p | 152.50p | 859 |
28/10/2022 | 150.00p | 157.20p | 150.00p | 150.00p | 42658 |
27/10/2022 | 145.00p | 153.80p | 145.00p | 150.00p | 27382 |
26/10/2022 | 141.00p | 145.00p | 138.55p | 145.00p | 24855 |
25/10/2022 | 145.00p | 145.00p | 140.00p | 141.00p | 42222 |
24/10/2022 | 145.00p | 146.00p | 142.66p | 145.00p | 5194 |
21/10/2022 | 145.00p | 147.00p | 142.55p | 145.00p | 9300 |
20/10/2022 | 147.50p | 147.50p | 144.00p | 145.00p | 10000 |
19/10/2022 | 147.50p | 149.95p | 144.00p | 147.50p | 14486 |
18/10/2022 | 150.00p | 151.24p | 140.00p | 147.50p | 47592 |
17/10/2022 | 150.00p | 151.74p | 140.00p | 150.00p | 67530 |
14/10/2022 | 150.00p | 151.00p | 145.00p | 150.00p | 5700 |
13/10/2022 | 150.00p | 152.31p | 146.55p | 150.00p | 26120 |
12/10/2022 | 157.50p | 158.90p | 150.00p | 150.00p | 14221 |
11/10/2022 | 160.00p | 160.74p | 155.00p | 157.50p | 44527 |
10/10/2022 | 157.50p | 162.50p | 157.50p | 160.00p | 3524 |
07/10/2022 | 157.50p | 163.00p | 157.50p | 157.50p | 5310 |
06/10/2022 | 167.50p | 168.69p | 157.50p | 157.50p | 14877 |
05/10/2022 | 155.00p | 165.50p | 155.00p | 164.00p | 54928 |
04/10/2022 | 150.00p | 159.00p | 150.00p | 155.00p | 37241 |
*Close Price adjusted for both dividends and splits