Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 165.00p | 165.00p | 160.00p | 165.00p | 750 |
14/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
13/07/2023 | 160.00p | 165.00p | 160.00p | 165.00p | 12000 |
12/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
11/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
10/07/2023 | 160.00p | 160.00p | 150.00p | 160.00p | 3168 |
07/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
06/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
05/07/2023 | 160.00p | 160.00p | 150.40p | 160.00p | 1200 |
04/07/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 383 |
03/07/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
30/06/2023 | 152.50p | 160.00p | 152.50p | 160.00p | 3004 |
29/06/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 445 |
28/06/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
27/06/2023 | 152.50p | 152.50p | 147.00p | 152.50p | 1000 |
26/06/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
23/06/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
22/06/2023 | 152.50p | 152.50p | 145.00p | 152.50p | 683 |
21/06/2023 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
20/06/2023 | 160.00p | 160.00p | 150.00p | 152.50p | 12576 |
19/06/2023 | 160.00p | 160.00p | 157.27p | 160.00p | 0 |
16/06/2023 | 160.00p | 160.00p | 152.00p | 160.00p | 1007 |
15/06/2023 | 160.00p | 160.00p | 157.27p | 160.00p | 0 |
14/06/2023 | 160.00p | 164.50p | 152.00p | 160.00p | 2057 |
13/06/2023 | 165.00p | 165.00p | 156.85p | 160.00p | 3510 |
12/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
09/06/2023 | 167.50p | 167.50p | 161.00p | 165.00p | 1381 |
08/06/2023 | 180.00p | 180.00p | 167.50p | 167.50p | 500 |
07/06/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
06/06/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/06/2023 | 180.00p | 180.00p | 170.00p | 180.00p | 6635 |
02/06/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
01/06/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
31/05/2023 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
30/05/2023 | 180.00p | 180.00p | 170.00p | 180.00p | 1000 |
26/05/2023 | 185.00p | 189.00p | 170.00p | 180.00p | 19379 |
25/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
24/05/2023 | 185.00p | 185.00p | 180.00p | 185.00p | 3721 |
23/05/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 5000 |
22/05/2023 | 185.00p | 185.00p | 180.00p | 185.00p | 66 |
19/05/2023 | 185.00p | 185.00p | 180.20p | 185.00p | 14 |
18/05/2023 | 185.00p | 185.00p | 182.86p | 185.00p | 0 |
17/05/2023 | 190.00p | 190.00p | 180.00p | 185.00p | 2113 |
16/05/2023 | 210.00p | 210.00p | 180.00p | 190.00p | 11044 |
15/05/2023 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
12/05/2023 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
11/05/2023 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
10/05/2023 | 210.00p | 210.00p | 202.31p | 210.00p | 0 |
09/05/2023 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
05/05/2023 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
04/05/2023 | 210.00p | 210.00p | 190.80p | 210.00p | 13 |
03/05/2023 | 215.00p | 230.00p | 193.08p | 210.00p | 4687 |
02/05/2023 | 215.00p | 222.50p | 215.00p | 215.00p | 0 |
28/04/2023 | 215.00p | 215.00p | 200.60p | 215.00p | 409 |
27/04/2023 | 215.00p | 222.50p | 215.00p | 215.00p | 0 |
26/04/2023 | 215.00p | 215.00p | 200.00p | 215.00p | 1270 |
25/04/2023 | 210.00p | 222.50p | 210.00p | 215.00p | 0 |
24/04/2023 | 215.00p | 222.50p | 215.00p | 215.00p | 0 |
21/04/2023 | 210.00p | 222.50p | 210.00p | 215.00p | 0 |
20/04/2023 | 215.00p | 230.00p | 215.00p | 215.00p | 36 |
19/04/2023 | 215.00p | 228.00p | 200.00p | 215.00p | 40367 |
18/04/2023 | 215.00p | 230.00p | 194.00p | 194.00p | 3332 |
17/04/2023 | 207.00p | 224.55p | 207.00p | 215.00p | 0 |
14/04/2023 | 207.00p | 207.00p | 195.50p | 207.00p | 136 |
13/04/2023 | 207.00p | 224.00p | 195.50p | 207.00p | 150 |
12/04/2023 | 165.00p | 220.00p | 165.00p | 207.00p | 27665 |
11/04/2023 | 157.50p | 165.00p | 145.00p | 162.50p | 11022 |
06/04/2023 | 157.50p | 161.67p | 146.67p | 157.50p | 0 |
05/04/2023 | 157.50p | 157.50p | 145.50p | 157.50p | 148 |
04/04/2023 | 157.50p | 161.67p | 157.50p | 157.50p | 0 |
03/04/2023 | 160.00p | 160.00p | 149.00p | 157.50p | 4120 |
31/03/2023 | 162.50p | 162.50p | 150.00p | 160.00p | 2287 |
30/03/2023 | 162.50p | 162.50p | 158.33p | 162.50p | 0 |
29/03/2023 | 162.50p | 162.50p | 158.33p | 162.50p | 0 |
28/03/2023 | 162.50p | 162.50p | 150.00p | 162.50p | 1376 |
27/03/2023 | 162.50p | 162.50p | 157.24p | 162.50p | 1268 |
24/03/2023 | 157.50p | 162.50p | 157.50p | 162.50p | 0 |
23/03/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
22/03/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
21/03/2023 | 160.00p | 165.00p | 160.00p | 160.00p | 57 |
20/03/2023 | 160.00p | 160.00p | 156.67p | 160.00p | 0 |
17/03/2023 | 155.00p | 160.00p | 153.33p | 160.00p | 0 |
16/03/2023 | 172.50p | 172.50p | 154.00p | 155.00p | 4250 |
15/03/2023 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
14/03/2023 | 172.50p | 172.50p | 160.00p | 172.50p | 1620 |
13/03/2023 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
10/03/2023 | 185.00p | 185.00p | 150.00p | 172.50p | 29095 |
09/03/2023 | 185.00p | 185.00p | 171.50p | 185.00p | 81 |
08/03/2023 | 185.00p | 186.00p | 185.00p | 185.00p | 0 |
07/03/2023 | 190.00p | 190.00p | 170.00p | 185.00p | 2495 |
06/03/2023 | 190.00p | 191.07p | 186.00p | 190.00p | 2204 |
03/03/2023 | 190.00p | 191.00p | 190.00p | 190.00p | 2000 |
02/03/2023 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
01/03/2023 | 180.00p | 195.00p | 180.00p | 190.00p | 12950 |
28/02/2023 | 185.00p | 185.00p | 185.00p | 185.00p | 12023 |
27/02/2023 | 185.00p | 185.00p | 180.10p | 185.00p | 1402 |
24/02/2023 | 180.00p | 185.00p | 170.00p | 185.00p | 3286 |
23/02/2023 | 180.00p | 184.00p | 170.40p | 180.00p | 1358 |
22/02/2023 | 170.00p | 170.00p | 160.40p | 165.00p | 1302 |
21/02/2023 | 167.50p | 170.00p | 160.00p | 170.00p | 1623 |
20/02/2023 | 187.50p | 187.50p | 152.00p | 155.00p | 9451 |
17/02/2023 | 187.50p | 187.50p | 180.00p | 187.50p | 347 |
16/02/2023 | 187.50p | 192.00p | 180.00p | 187.50p | 840 |
15/02/2023 | 187.50p | 189.89p | 187.50p | 187.50p | 28 |
14/02/2023 | 187.50p | 187.50p | 180.00p | 187.50p | 6280 |
13/02/2023 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
10/02/2023 | 187.50p | 187.50p | 183.00p | 187.50p | 2801 |
09/02/2023 | 192.00p | 192.00p | 183.55p | 187.50p | 12629 |
08/02/2023 | 190.00p | 198.49p | 190.00p | 192.00p | 1000 |
07/02/2023 | 190.00p | 190.00p | 186.00p | 190.00p | 1772 |
06/02/2023 | 190.00p | 190.34p | 187.24p | 190.00p | 2378 |
03/02/2023 | 190.00p | 199.90p | 190.00p | 190.00p | 111 |
02/02/2023 | 190.00p | 199.90p | 190.00p | 190.00p | 4119 |
01/02/2023 | 195.00p | 205.00p | 195.00p | 195.00p | 6373 |
31/01/2023 | 195.00p | 200.00p | 190.00p | 195.00p | 7450 |
30/01/2023 | 189.00p | 198.00p | 189.00p | 198.00p | 4273 |
27/01/2023 | 190.00p | 190.00p | 183.00p | 189.00p | 1620 |
26/01/2023 | 190.00p | 189.00p | 185.14p | 189.00p | 0 |
25/01/2023 | 195.00p | 198.00p | 181.80p | 189.00p | 8036 |
24/01/2023 | 170.00p | 195.00p | 170.00p | 195.00p | 25029 |
23/01/2023 | 175.00p | 175.00p | 171.00p | 171.00p | 14500 |
20/01/2023 | 155.00p | 170.00p | 155.00p | 170.00p | 8248 |
19/01/2023 | 160.00p | 175.00p | 155.00p | 155.00p | 6717 |
18/01/2023 | 160.00p | 173.00p | 160.00p | 173.00p | 1047 |
17/01/2023 | 160.00p | 170.00p | 156.67p | 160.00p | 1406 |
16/01/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
13/01/2023 | 155.00p | 170.00p | 155.00p | 160.00p | 4000 |
12/01/2023 | 140.00p | 169.00p | 140.00p | 160.00p | 19035 |
11/01/2023 | 145.00p | 145.00p | 130.00p | 140.00p | 2979 |
10/01/2023 | 135.00p | 149.00p | 130.00p | 147.50p | 36631 |
09/01/2023 | 122.50p | 125.00p | 120.00p | 125.00p | 1787 |
06/01/2023 | 122.50p | 130.00p | 115.00p | 122.50p | 30263 |
05/01/2023 | 122.50p | 130.00p | 115.00p | 122.50p | 10342 |
04/01/2023 | 137.50p | 137.50p | 120.00p | 122.50p | 2721 |
03/01/2023 | 140.00p | 140.00p | 130.00p | 137.50p | 3385 |
30/12/2022 | 140.00p | 140.00p | 130.00p | 140.00p | 802 |
29/12/2022 | 140.00p | 140.00p | 134.44p | 140.00p | 0 |
28/12/2022 | 145.00p | 145.00p | 130.00p | 140.00p | 6799 |
23/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
22/12/2022 | 145.00p | 145.00p | 140.55p | 145.00p | 2267 |
21/12/2022 | 145.00p | 145.00p | 140.55p | 145.00p | 2936 |
20/12/2022 | 145.00p | 145.00p | 140.55p | 145.00p | 407 |
19/12/2022 | 145.00p | 145.00p | 140.00p | 145.00p | 29801 |
16/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
15/12/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
14/12/2022 | 140.00p | 145.00p | 136.55p | 145.00p | 1038 |
13/12/2022 | 140.00p | 148.00p | 140.00p | 140.00p | 26407 |
12/12/2022 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
09/12/2022 | 140.00p | 140.00p | 138.00p | 140.00p | 0 |
08/12/2022 | 140.00p | 140.00p | 130.00p | 140.00p | 1620 |
07/12/2022 | 137.50p | 148.75p | 137.50p | 140.00p | 940 |
06/12/2022 | 135.00p | 137.50p | 130.00p | 137.50p | 1972 |
05/12/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
02/12/2022 | 140.00p | 140.00p | 130.40p | 140.00p | 1069 |
01/12/2022 | 140.00p | 140.00p | 131.60p | 140.00p | 1500 |
30/11/2022 | 165.00p | 165.00p | 120.00p | 145.00p | 18249 |
29/11/2022 | 162.50p | 162.50p | 160.00p | 162.50p | 190 |
28/11/2022 | 162.50p | 162.50p | 160.00p | 162.50p | 2534 |
25/11/2022 | 162.50p | 162.50p | 160.60p | 162.50p | 897 |
24/11/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
23/11/2022 | 165.00p | 165.00p | 160.60p | 162.50p | 5419 |
22/11/2022 | 179.50p | 179.50p | 165.00p | 165.00p | 2136 |
21/11/2022 | 179.50p | 185.00p | 179.50p | 179.50p | 950 |
18/11/2022 | 179.50p | 180.60p | 179.50p | 179.50p | 0 |
17/11/2022 | 179.50p | 179.50p | 174.00p | 179.50p | 60 |
16/11/2022 | 179.50p | 179.50p | 179.00p | 179.50p | 58 |
15/11/2022 | 179.50p | 179.50p | 174.00p | 179.50p | 3241 |
14/11/2022 | 179.50p | 179.50p | 174.00p | 179.50p | 70367 |
11/11/2022 | 179.50p | 180.60p | 179.50p | 179.50p | 0 |
10/11/2022 | 179.50p | 179.50p | 179.40p | 179.50p | 1896 |
09/11/2022 | 182.00p | 190.00p | 174.00p | 179.50p | 12645 |
08/11/2022 | 180.00p | 182.00p | 180.00p | 182.00p | 831 |
07/11/2022 | 185.00p | 185.00p | 180.00p | 180.00p | 2255 |
04/11/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
03/11/2022 | 180.00p | 185.00p | 180.00p | 185.00p | 1285 |
02/11/2022 | 180.00p | 184.00p | 170.40p | 180.00p | 5 |
01/11/2022 | 180.00p | 184.00p | 172.00p | 180.00p | 196 |
31/10/2022 | 215.00p | 215.00p | 172.00p | 180.00p | 8154 |
28/10/2022 | 215.00p | 215.00p | 200.00p | 215.00p | 2430 |
27/10/2022 | 215.00p | 221.00p | 215.00p | 215.00p | 0 |
26/10/2022 | 215.00p | 215.00p | 200.00p | 215.00p | 1400 |
25/10/2022 | 215.00p | 230.00p | 200.00p | 215.00p | 5000 |
24/10/2022 | 210.00p | 220.00p | 210.00p | 210.00p | 1000 |
21/10/2022 | 210.00p | 210.00p | 200.00p | 210.00p | 367 |
20/10/2022 | 220.00p | 220.00p | 210.00p | 210.00p | 2008 |
19/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
18/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
17/10/2022 | 220.00p | 220.00p | 210.00p | 220.00p | 2200 |
14/10/2022 | 230.00p | 230.00p | 210.00p | 220.00p | 332 |
13/10/2022 | 230.00p | 243.33p | 230.00p | 230.00p | 0 |
12/10/2022 | 230.00p | 230.00p | 210.00p | 230.00p | 5000 |
11/10/2022 | 230.00p | 230.00p | 210.00p | 230.00p | 1620 |
10/10/2022 | 230.00p | 243.33p | 230.00p | 230.00p | 0 |
07/10/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
06/10/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
05/10/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
04/10/2022 | 230.00p | 250.00p | 230.00p | 230.00p | 20 |
03/10/2022 | 230.00p | 230.00p | 210.00p | 230.00p | 0 |
30/09/2022 | 230.00p | 230.00p | 210.00p | 210.00p | 2668 |
29/09/2022 | 230.00p | 234.90p | 230.00p | 230.00p | 1444 |
*Close Price adjusted for both dividends and splits