Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 275.00p | 280.00p | 268.00p | 275.00p | 207509 |
12/07/2023 | 269.00p | 278.90p | 265.00p | 277.00p | 56853 |
11/07/2023 | 269.00p | 273.00p | 265.06p | 269.00p | 69223 |
10/07/2023 | 270.00p | 274.90p | 265.80p | 269.00p | 30690 |
07/07/2023 | 275.00p | 277.00p | 266.00p | 270.00p | 56837 |
06/07/2023 | 275.00p | 280.00p | 271.53p | 275.00p | 68019 |
05/07/2023 | 270.00p | 280.00p | 270.00p | 275.00p | 126175 |
04/07/2023 | 272.50p | 275.00p | 267.69p | 270.00p | 26134 |
03/07/2023 | 272.50p | 279.67p | 270.00p | 272.50p | 89263 |
30/06/2023 | 262.50p | 274.50p | 255.60p | 272.50p | 103351 |
29/06/2023 | 270.00p | 275.00p | 260.00p | 262.50p | 73546 |
28/06/2023 | 282.50p | 288.50p | 266.00p | 270.00p | 101504 |
27/06/2023 | 275.00p | 278.00p | 270.00p | 275.00p | 45045 |
26/06/2023 | 275.00p | 280.00p | 270.00p | 275.00p | 81212 |
23/06/2023 | 280.00p | 280.00p | 272.55p | 275.00p | 39581 |
22/06/2023 | 285.00p | 290.00p | 275.10p | 280.00p | 134820 |
21/06/2023 | 280.00p | 290.00p | 275.00p | 290.00p | 515238 |
20/06/2023 | 279.00p | 282.75p | 275.00p | 280.00p | 98038 |
19/06/2023 | 275.00p | 290.00p | 265.00p | 283.00p | 225398 |
16/06/2023 | 277.50p | 280.00p | 271.50p | 275.00p | 396734 |
15/06/2023 | 265.00p | 290.00p | 263.23p | 277.50p | 1206745 |
14/06/2023 | 236.50p | 255.00p | 232.00p | 252.50p | 781780 |
13/06/2023 | 236.50p | 237.13p | 233.77p | 236.50p | 27926 |
12/06/2023 | 237.50p | 240.00p | 231.00p | 236.50p | 214924 |
09/06/2023 | 237.50p | 237.90p | 235.50p | 237.50p | 116268 |
08/06/2023 | 242.50p | 245.00p | 232.11p | 238.50p | 140401 |
07/06/2023 | 242.50p | 242.50p | 240.05p | 242.50p | 16016 |
06/06/2023 | 245.00p | 250.00p | 241.00p | 242.50p | 19749 |
05/06/2023 | 237.50p | 248.00p | 235.75p | 245.00p | 162748 |
02/06/2023 | 242.50p | 245.00p | 230.00p | 240.00p | 119449 |
01/06/2023 | 238.50p | 247.50p | 235.00p | 242.50p | 183550 |
31/05/2023 | 250.00p | 252.00p | 235.50p | 238.50p | 295828 |
30/05/2023 | 273.50p | 275.00p | 248.34p | 255.00p | 172092 |
26/05/2023 | 273.50p | 276.93p | 272.00p | 273.50p | 53537 |
25/05/2023 | 273.50p | 277.00p | 272.00p | 273.50p | 95282 |
24/05/2023 | 276.00p | 278.50p | 270.10p | 273.50p | 103133 |
23/05/2023 | 271.00p | 282.00p | 265.00p | 276.00p | 107869 |
22/05/2023 | 271.50p | 275.00p | 268.00p | 271.00p | 61425 |
19/05/2023 | 273.50p | 285.00p | 271.20p | 272.50p | 158436 |
18/05/2023 | 266.50p | 277.00p | 265.00p | 273.50p | 106767 |
17/05/2023 | 266.50p | 268.00p | 265.00p | 268.00p | 45019 |
16/05/2023 | 273.50p | 280.00p | 259.33p | 266.50p | 127700 |
15/05/2023 | 265.00p | 277.00p | 264.00p | 273.50p | 168125 |
12/05/2023 | 259.00p | 266.00p | 248.25p | 266.00p | 137206 |
11/05/2023 | 264.00p | 268.00p | 255.00p | 260.00p | 133547 |
10/05/2023 | 249.00p | 267.50p | 249.00p | 265.00p | 237162 |
09/05/2023 | 257.50p | 260.00p | 245.55p | 249.00p | 265883 |
05/05/2023 | 235.00p | 253.00p | 233.00p | 246.00p | 235504 |
04/05/2023 | 239.00p | 242.49p | 230.00p | 235.00p | 967487 |
03/05/2023 | 230.00p | 242.00p | 229.00p | 239.00p | 186354 |
02/05/2023 | 217.50p | 235.00p | 217.50p | 230.00p | 345278 |
28/04/2023 | 221.00p | 222.00p | 215.00p | 217.50p | 168039 |
27/04/2023 | 216.50p | 230.00p | 214.70p | 221.00p | 239644 |
26/04/2023 | 200.00p | 218.00p | 199.52p | 216.50p | 789380 |
25/04/2023 | 200.00p | 202.00p | 190.00p | 196.00p | 217180 |
24/04/2023 | 197.50p | 203.00p | 197.00p | 200.00p | 37389 |
21/04/2023 | 191.00p | 200.58p | 188.52p | 197.50p | 96052 |
20/04/2023 | 185.00p | 193.00p | 182.50p | 191.00p | 159421 |
19/04/2023 | 187.50p | 190.00p | 180.55p | 185.00p | 29707 |
18/04/2023 | 187.50p | 187.80p | 185.05p | 187.50p | 30110 |
17/04/2023 | 195.00p | 195.00p | 185.00p | 187.50p | 58980 |
14/04/2023 | 196.00p | 200.00p | 190.00p | 195.00p | 47191 |
13/04/2023 | 197.50p | 198.50p | 192.00p | 196.00p | 20008 |
12/04/2023 | 197.50p | 200.00p | 195.25p | 197.50p | 58928 |
11/04/2023 | 200.00p | 204.00p | 195.00p | 197.50p | 79186 |
06/04/2023 | 192.50p | 203.25p | 190.00p | 200.00p | 139695 |
05/04/2023 | 197.50p | 199.50p | 190.00p | 192.50p | 46241 |
04/04/2023 | 197.50p | 197.58p | 190.00p | 197.50p | 44155 |
03/04/2023 | 205.00p | 208.00p | 195.00p | 197.50p | 157315 |
31/03/2023 | 205.00p | 206.80p | 202.00p | 205.00p | 538770 |
30/03/2023 | 202.50p | 207.50p | 201.25p | 207.00p | 102976 |
29/03/2023 | 199.50p | 205.00p | 197.50p | 202.50p | 98401 |
28/03/2023 | 205.00p | 210.00p | 197.50p | 199.50p | 133607 |
27/03/2023 | 201.00p | 214.00p | 200.00p | 205.00p | 186076 |
24/03/2023 | 215.00p | 218.00p | 199.00p | 201.50p | 297563 |
23/03/2023 | 197.50p | 204.20p | 195.00p | 197.50p | 107672 |
22/03/2023 | 190.50p | 200.00p | 189.60p | 197.50p | 89934 |
21/03/2023 | 187.50p | 194.36p | 187.50p | 190.50p | 57464 |
20/03/2023 | 190.00p | 190.00p | 185.00p | 187.50p | 59652 |
17/03/2023 | 192.50p | 195.00p | 188.00p | 190.50p | 98191 |
16/03/2023 | 181.00p | 199.00p | 178.25p | 199.00p | 78317 |
15/03/2023 | 181.00p | 188.50p | 178.10p | 181.00p | 13609 |
14/03/2023 | 178.50p | 182.00p | 175.00p | 181.00p | 30537 |
13/03/2023 | 178.50p | 180.47p | 175.35p | 178.50p | 48416 |
10/03/2023 | 180.00p | 182.00p | 175.00p | 178.50p | 98937 |
09/03/2023 | 186.00p | 186.00p | 175.00p | 181.00p | 94660 |
08/03/2023 | 186.00p | 190.00p | 182.00p | 186.00p | 25554 |
07/03/2023 | 186.00p | 189.50p | 183.35p | 186.00p | 9453 |
06/03/2023 | 186.00p | 188.80p | 182.00p | 186.00p | 20616 |
03/03/2023 | 187.50p | 190.00p | 185.00p | 186.00p | 72788 |
02/03/2023 | 187.50p | 195.00p | 183.75p | 187.50p | 41938 |
01/03/2023 | 182.50p | 192.90p | 182.50p | 187.50p | 237290 |
28/02/2023 | 182.50p | 184.50p | 177.75p | 182.50p | 117400 |
27/02/2023 | 180.00p | 185.00p | 179.60p | 182.50p | 48200 |
24/02/2023 | 179.50p | 183.00p | 173.50p | 180.00p | 14116 |
23/02/2023 | 179.50p | 182.00p | 177.50p | 179.50p | 24219 |
22/02/2023 | 179.50p | 185.00p | 177.50p | 179.50p | 26327 |
21/02/2023 | 178.50p | 182.00p | 177.00p | 179.50p | 44689 |
20/02/2023 | 174.00p | 185.00p | 173.00p | 178.50p | 164892 |
17/02/2023 | 176.50p | 176.50p | 172.75p | 174.00p | 31642 |
16/02/2023 | 176.00p | 177.80p | 172.50p | 176.50p | 7452 |
15/02/2023 | 176.50p | 185.00p | 175.00p | 176.00p | 72542 |
14/02/2023 | 176.00p | 180.00p | 172.60p | 176.50p | 34220 |
13/02/2023 | 169.00p | 178.90p | 169.00p | 176.00p | 150177 |
10/02/2023 | 169.00p | 170.73p | 165.75p | 169.00p | 87222 |
09/02/2023 | 166.00p | 173.00p | 166.00p | 169.00p | 200372 |
08/02/2023 | 166.00p | 168.50p | 162.00p | 166.00p | 47768 |
07/02/2023 | 168.50p | 168.50p | 163.00p | 166.00p | 64932 |
06/02/2023 | 171.50p | 173.00p | 165.35p | 168.50p | 60623 |
03/02/2023 | 172.50p | 182.95p | 170.00p | 171.50p | 131853 |
02/02/2023 | 166.50p | 177.49p | 163.75p | 172.50p | 107341 |
01/02/2023 | 166.00p | 170.00p | 163.00p | 166.50p | 11735 |
31/01/2023 | 166.00p | 170.00p | 162.00p | 166.00p | 16411 |
30/01/2023 | 162.50p | 166.64p | 160.35p | 166.00p | 34632 |
27/01/2023 | 167.50p | 170.00p | 160.35p | 162.50p | 45190 |
26/01/2023 | 162.50p | 168.00p | 162.50p | 167.50p | 83941 |
25/01/2023 | 167.50p | 169.00p | 157.51p | 162.50p | 129132 |
24/01/2023 | 172.50p | 172.50p | 163.35p | 167.50p | 251435 |
23/01/2023 | 168.50p | 177.20p | 167.96p | 172.50p | 94029 |
20/01/2023 | 168.50p | 171.00p | 167.80p | 168.50p | 23332 |
19/01/2023 | 175.00p | 175.00p | 165.00p | 168.50p | 139750 |
18/01/2023 | 181.00p | 182.00p | 171.00p | 175.00p | 92486 |
17/01/2023 | 177.50p | 185.00p | 176.55p | 181.00p | 49891 |
16/01/2023 | 182.50p | 185.00p | 175.00p | 177.50p | 63754 |
13/01/2023 | 187.50p | 195.00p | 180.50p | 182.50p | 26788 |
12/01/2023 | 187.50p | 195.00p | 185.00p | 187.50p | 52968 |
11/01/2023 | 195.00p | 203.24p | 185.00p | 187.50p | 269260 |
10/01/2023 | 190.00p | 192.75p | 180.00p | 190.00p | 49832 |
09/01/2023 | 190.50p | 194.50p | 186.50p | 190.00p | 13970 |
06/01/2023 | 192.50p | 192.50p | 186.00p | 190.50p | 19174 |
05/01/2023 | 178.00p | 193.50p | 176.00p | 193.50p | 102813 |
04/01/2023 | 176.00p | 180.00p | 176.00p | 178.00p | 79459 |
03/01/2023 | 177.50p | 180.00p | 172.00p | 176.00p | 52281 |
30/12/2022 | 177.50p | 181.50p | 177.50p | 177.50p | 32978 |
29/12/2022 | 177.50p | 180.00p | 177.50p | 177.50p | 1206 |
28/12/2022 | 177.50p | 180.00p | 176.51p | 177.50p | 9021 |
23/12/2022 | 177.50p | 181.50p | 177.50p | 177.50p | 2818 |
22/12/2022 | 176.00p | 180.00p | 173.00p | 177.50p | 104709 |
21/12/2022 | 176.50p | 179.75p | 172.00p | 176.00p | 28334 |
20/12/2022 | 177.50p | 180.00p | 176.50p | 176.50p | 36260 |
19/12/2022 | 177.50p | 180.00p | 176.00p | 177.50p | 7678 |
16/12/2022 | 180.00p | 180.00p | 175.00p | 177.50p | 78090 |
15/12/2022 | 180.00p | 185.00p | 175.66p | 180.00p | 14364 |
14/12/2022 | 171.50p | 184.00p | 171.50p | 180.00p | 51483 |
13/12/2022 | 175.00p | 175.00p | 165.26p | 171.50p | 159052 |
12/12/2022 | 187.50p | 190.00p | 171.25p | 175.00p | 65061 |
09/12/2022 | 188.00p | 193.00p | 185.00p | 187.50p | 47695 |
08/12/2022 | 190.50p | 192.46p | 185.00p | 188.00p | 367765 |
07/12/2022 | 190.50p | 194.00p | 187.00p | 190.50p | 121940 |
06/12/2022 | 193.50p | 195.00p | 185.25p | 190.50p | 203425 |
05/12/2022 | 195.00p | 198.00p | 192.00p | 198.00p | 235498 |
02/12/2022 | 188.50p | 200.45p | 188.50p | 196.50p | 316040 |
01/12/2022 | 185.00p | 191.65p | 185.00p | 188.50p | 75405 |
30/11/2022 | 177.50p | 189.00p | 175.00p | 185.00p | 245818 |
29/11/2022 | 175.00p | 183.00p | 173.00p | 177.50p | 75768 |
28/11/2022 | 175.00p | 178.00p | 172.50p | 175.00p | 13046 |
25/11/2022 | 175.00p | 178.52p | 170.00p | 171.00p | 56859 |
24/11/2022 | 182.00p | 184.00p | 165.75p | 175.00p | 161330 |
23/11/2022 | 184.00p | 185.00p | 181.00p | 182.50p | 38370 |
22/11/2022 | 184.50p | 188.00p | 183.00p | 183.50p | 97104 |
21/11/2022 | 184.00p | 187.00p | 183.00p | 184.50p | 86756 |
18/11/2022 | 180.50p | 189.25p | 180.50p | 184.00p | 91185 |
17/11/2022 | 183.50p | 187.00p | 176.00p | 180.50p | 61905 |
16/11/2022 | 177.50p | 187.49p | 175.66p | 183.50p | 113921 |
15/11/2022 | 171.00p | 180.00p | 168.85p | 177.50p | 62901 |
14/11/2022 | 177.50p | 180.00p | 165.00p | 171.00p | 125530 |
11/11/2022 | 173.50p | 183.25p | 173.50p | 177.50p | 63069 |
10/11/2022 | 172.50p | 177.00p | 169.55p | 173.50p | 47193 |
09/11/2022 | 177.50p | 182.00p | 171.00p | 174.50p | 205385 |
08/11/2022 | 166.50p | 185.00p | 166.25p | 177.50p | 309821 |
07/11/2022 | 164.00p | 179.00p | 163.75p | 167.50p | 414050 |
04/11/2022 | 148.50p | 169.63p | 148.50p | 165.00p | 179802 |
03/11/2022 | 151.50p | 151.50p | 145.00p | 148.50p | 53141 |
02/11/2022 | 139.00p | 158.00p | 139.00p | 151.50p | 132264 |
01/11/2022 | 144.00p | 144.00p | 135.80p | 139.00p | 63792 |
31/10/2022 | 150.00p | 150.30p | 142.25p | 144.00p | 145473 |
28/10/2022 | 150.00p | 155.00p | 146.10p | 150.00p | 218820 |
27/10/2022 | 150.00p | 155.00p | 147.15p | 150.00p | 70088 |
26/10/2022 | 150.00p | 155.00p | 146.50p | 150.00p | 115061 |
25/10/2022 | 152.50p | 162.24p | 145.00p | 150.00p | 232654 |
24/10/2022 | 151.00p | 155.00p | 151.00p | 152.50p | 208505 |
21/10/2022 | 140.00p | 155.00p | 138.50p | 152.50p | 135226 |
20/10/2022 | 140.00p | 145.00p | 138.90p | 140.00p | 53337 |
19/10/2022 | 140.00p | 143.50p | 135.50p | 135.50p | 63654 |
18/10/2022 | 132.50p | 144.00p | 130.00p | 140.00p | 179115 |
17/10/2022 | 132.50p | 135.00p | 130.00p | 132.50p | 11856 |
14/10/2022 | 132.50p | 133.28p | 130.00p | 132.50p | 133523 |
13/10/2022 | 136.00p | 136.00p | 130.41p | 132.50p | 51215 |
12/10/2022 | 136.00p | 136.00p | 131.75p | 136.00p | 133731 |
11/10/2022 | 136.00p | 140.00p | 133.65p | 136.00p | 76692 |
10/10/2022 | 135.00p | 140.00p | 132.00p | 136.00p | 217873 |
07/10/2022 | 136.00p | 136.00p | 131.10p | 132.50p | 47492 |
06/10/2022 | 137.50p | 138.20p | 133.00p | 136.00p | 30629 |
05/10/2022 | 138.50p | 140.00p | 135.00p | 137.50p | 29247 |
04/10/2022 | 136.00p | 142.50p | 135.50p | 138.50p | 184901 |
03/10/2022 | 124.50p | 140.00p | 122.00p | 135.00p | 230250 |
30/09/2022 | 122.50p | 126.85p | 121.25p | 124.50p | 75475 |
29/09/2022 | 123.00p | 124.00p | 120.00p | 122.50p | 39349 |
28/09/2022 | 125.00p | 125.90p | 122.00p | 123.00p | 13468 |
27/09/2022 | 124.00p | 126.00p | 121.11p | 125.00p | 36132 |
*Close Price adjusted for both dividends and splits