Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 465.00p | 475.00p | 455.00p | 470.00p | 19467 |
19/07/2023 | 447.50p | 466.25p | 445.75p | 462.50p | 16484 |
18/07/2023 | 445.00p | 453.49p | 440.00p | 447.50p | 23318 |
17/07/2023 | 447.50p | 447.50p | 442.25p | 445.00p | 13974 |
14/07/2023 | 447.50p | 454.24p | 442.25p | 447.50p | 19373 |
13/07/2023 | 447.50p | 452.14p | 442.25p | 447.50p | 12252 |
12/07/2023 | 445.00p | 454.55p | 445.00p | 447.50p | 20401 |
11/07/2023 | 445.00p | 449.00p | 441.75p | 445.00p | 22182 |
10/07/2023 | 445.00p | 445.90p | 440.00p | 442.50p | 10524 |
07/07/2023 | 445.00p | 448.17p | 440.00p | 445.00p | 50581 |
06/07/2023 | 445.00p | 449.00p | 441.56p | 445.00p | 34393 |
05/07/2023 | 445.00p | 450.00p | 440.30p | 445.00p | 26959 |
04/07/2023 | 465.00p | 465.00p | 440.30p | 445.00p | 42916 |
03/07/2023 | 477.50p | 560.00p | 441.55p | 467.50p | 50107 |
30/06/2023 | 472.50p | 474.50p | 468.55p | 472.50p | 5593 |
29/06/2023 | 472.50p | 475.00p | 470.06p | 472.50p | 8930 |
28/06/2023 | 472.50p | 477.00p | 469.00p | 472.50p | 1820 |
27/06/2023 | 467.50p | 479.00p | 465.50p | 472.50p | 14911 |
26/06/2023 | 477.50p | 483.75p | 465.00p | 467.50p | 31583 |
23/06/2023 | 495.00p | 495.00p | 462.00p | 477.50p | 22490 |
22/06/2023 | 505.00p | 505.00p | 490.00p | 495.00p | 18231 |
21/06/2023 | 507.00p | 508.44p | 500.70p | 505.00p | 26910 |
20/06/2023 | 495.00p | 514.00p | 495.00p | 507.00p | 36175 |
19/06/2023 | 490.00p | 507.00p | 490.00p | 495.00p | 20995 |
16/06/2023 | 490.00p | 500.00p | 490.00p | 490.00p | 15961 |
15/06/2023 | 490.00p | 500.00p | 490.00p | 490.00p | 9261 |
14/06/2023 | 483.00p | 499.40p | 476.00p | 490.00p | 37400 |
13/06/2023 | 487.50p | 494.50p | 484.00p | 485.00p | 23874 |
12/06/2023 | 475.00p | 490.00p | 471.55p | 487.50p | 23357 |
09/06/2023 | 457.50p | 479.00p | 457.50p | 475.00p | 20120 |
08/06/2023 | 457.50p | 464.55p | 456.50p | 457.50p | 2302 |
07/06/2023 | 435.00p | 462.50p | 435.00p | 457.50p | 24542 |
06/06/2023 | 440.00p | 449.00p | 435.00p | 435.00p | 8214 |
05/06/2023 | 430.00p | 444.00p | 430.00p | 440.00p | 28675 |
02/06/2023 | 432.50p | 440.00p | 427.05p | 430.00p | 24139 |
01/06/2023 | 435.00p | 445.00p | 428.75p | 432.50p | 17446 |
31/05/2023 | 427.50p | 443.50p | 427.50p | 435.00p | 22005 |
30/05/2023 | 427.50p | 435.00p | 422.00p | 430.00p | 22290 |
26/05/2023 | 425.00p | 435.00p | 425.00p | 427.50p | 23083 |
25/05/2023 | 435.00p | 440.00p | 419.70p | 425.00p | 32649 |
24/05/2023 | 435.00p | 435.00p | 425.60p | 435.00p | 67364 |
23/05/2023 | 437.50p | 437.50p | 425.00p | 435.00p | 9080 |
22/05/2023 | 437.50p | 442.24p | 425.00p | 437.50p | 20834 |
19/05/2023 | 425.00p | 440.00p | 421.85p | 440.00p | 13915 |
18/05/2023 | 425.00p | 426.50p | 420.00p | 425.00p | 11318 |
17/05/2023 | 430.00p | 430.00p | 420.00p | 425.00p | 17437 |
16/05/2023 | 430.00p | 435.00p | 422.75p | 430.00p | 23730 |
15/05/2023 | 430.00p | 434.44p | 424.25p | 430.00p | 17583 |
12/05/2023 | 440.00p | 442.00p | 423.55p | 430.00p | 25490 |
11/05/2023 | 440.00p | 442.00p | 432.75p | 440.00p | 20915 |
10/05/2023 | 442.50p | 442.50p | 436.75p | 442.50p | 10551 |
09/05/2023 | 442.50p | 442.50p | 436.63p | 442.50p | 14699 |
05/05/2023 | 445.00p | 448.84p | 440.00p | 442.50p | 43300 |
04/05/2023 | 445.00p | 445.00p | 440.00p | 440.00p | 66671 |
03/05/2023 | 442.50p | 448.00p | 440.00p | 445.00p | 31647 |
02/05/2023 | 437.50p | 442.50p | 430.12p | 442.50p | 15272 |
28/04/2023 | 432.50p | 437.50p | 423.25p | 437.50p | 26193 |
27/04/2023 | 435.00p | 438.50p | 430.00p | 432.50p | 36170 |
26/04/2023 | 440.00p | 440.00p | 426.55p | 435.00p | 19325 |
25/04/2023 | 440.00p | 443.42p | 431.25p | 440.00p | 8381 |
24/04/2023 | 445.00p | 445.00p | 432.50p | 440.00p | 13499 |
21/04/2023 | 445.00p | 448.00p | 442.90p | 445.00p | 15846 |
20/04/2023 | 440.00p | 448.00p | 435.66p | 445.00p | 17155 |
19/04/2023 | 447.50p | 450.00p | 435.00p | 440.00p | 38175 |
18/04/2023 | 457.50p | 469.40p | 445.75p | 451.00p | 19531 |
17/04/2023 | 457.50p | 459.75p | 452.25p | 457.50p | 5722 |
14/04/2023 | 452.50p | 466.74p | 451.00p | 457.50p | 19947 |
13/04/2023 | 460.00p | 467.89p | 452.50p | 452.50p | 19825 |
12/04/2023 | 455.00p | 467.55p | 450.30p | 462.50p | 37547 |
11/04/2023 | 445.00p | 460.00p | 442.00p | 455.00p | 31679 |
06/04/2023 | 442.50p | 449.25p | 436.23p | 445.00p | 196383 |
05/04/2023 | 435.00p | 445.00p | 430.00p | 442.50p | 43984 |
04/04/2023 | 440.00p | 440.00p | 416.55p | 435.00p | 44339 |
03/04/2023 | 440.00p | 444.70p | 435.00p | 440.00p | 11622 |
31/03/2023 | 442.50p | 452.00p | 436.75p | 440.00p | 45831 |
30/03/2023 | 440.00p | 448.55p | 433.75p | 442.50p | 29710 |
29/03/2023 | 452.50p | 452.50p | 440.00p | 450.00p | 58219 |
28/03/2023 | 452.50p | 460.00p | 445.00p | 452.50p | 22560 |
27/03/2023 | 452.50p | 459.25p | 445.75p | 455.00p | 40924 |
24/03/2023 | 452.50p | 455.00p | 442.50p | 450.00p | 52460 |
23/03/2023 | 460.00p | 465.00p | 450.87p | 455.00p | 33170 |
22/03/2023 | 467.50p | 467.50p | 450.00p | 460.00p | 18857 |
21/03/2023 | 472.50p | 472.50p | 460.00p | 467.50p | 22557 |
20/03/2023 | 477.50p | 483.00p | 465.00p | 474.00p | 42321 |
17/03/2023 | 495.00p | 499.50p | 480.00p | 482.50p | 23677 |
16/03/2023 | 500.00p | 500.00p | 490.00p | 495.00p | 15581 |
15/03/2023 | 505.00p | 509.00p | 494.00p | 500.00p | 12893 |
14/03/2023 | 505.00p | 509.00p | 504.75p | 505.00p | 9875 |
13/03/2023 | 520.00p | 520.00p | 493.00p | 505.00p | 43128 |
10/03/2023 | 525.00p | 528.40p | 510.00p | 513.00p | 21013 |
09/03/2023 | 525.00p | 528.40p | 520.30p | 525.00p | 7772 |
08/03/2023 | 526.00p | 526.70p | 522.00p | 525.00p | 25700 |
07/03/2023 | 526.00p | 529.21p | 522.55p | 526.00p | 23873 |
06/03/2023 | 526.00p | 527.00p | 521.58p | 526.00p | 9198 |
03/03/2023 | 533.00p | 534.82p | 522.61p | 526.00p | 28280 |
02/03/2023 | 535.00p | 541.90p | 528.10p | 533.00p | 30654 |
01/03/2023 | 540.00p | 545.60p | 535.00p | 535.00p | 60665 |
28/02/2023 | 530.00p | 541.48p | 520.00p | 540.00p | 20628 |
27/02/2023 | 530.00p | 539.40p | 526.20p | 530.00p | 8668 |
24/02/2023 | 530.00p | 534.00p | 525.55p | 530.00p | 29291 |
23/02/2023 | 530.00p | 539.40p | 520.00p | 530.00p | 76216 |
22/02/2023 | 530.00p | 531.50p | 525.55p | 530.00p | 30304 |
21/02/2023 | 530.00p | 533.00p | 524.22p | 530.00p | 7014 |
20/02/2023 | 525.00p | 533.00p | 521.50p | 530.00p | 12123 |
17/02/2023 | 525.00p | 528.00p | 520.00p | 520.00p | 56936 |
16/02/2023 | 540.00p | 541.20p | 522.00p | 525.00p | 21466 |
15/02/2023 | 550.00p | 550.00p | 533.60p | 540.00p | 17139 |
14/02/2023 | 550.00p | 555.00p | 542.00p | 550.00p | 13388 |
13/02/2023 | 550.00p | 553.94p | 540.00p | 550.00p | 10878 |
10/02/2023 | 545.00p | 556.97p | 540.00p | 555.00p | 11569 |
09/02/2023 | 545.00p | 545.00p | 540.00p | 545.00p | 17119 |
08/02/2023 | 550.00p | 551.00p | 541.25p | 545.00p | 30386 |
07/02/2023 | 550.00p | 555.00p | 540.00p | 550.00p | 25310 |
06/02/2023 | 550.00p | 560.00p | 543.00p | 550.00p | 12287 |
03/02/2023 | 550.00p | 564.00p | 545.55p | 550.00p | 35973 |
02/02/2023 | 540.00p | 550.00p | 537.00p | 550.00p | 88328 |
01/02/2023 | 535.00p | 560.00p | 530.00p | 540.00p | 87299 |
31/01/2023 | 535.00p | 538.00p | 524.75p | 534.00p | 21096 |
30/01/2023 | 560.00p | 561.00p | 522.60p | 532.00p | 36266 |
27/01/2023 | 552.00p | 563.60p | 550.75p | 560.00p | 21301 |
26/01/2023 | 550.00p | 555.00p | 546.25p | 552.00p | 10011 |
25/01/2023 | 570.00p | 570.00p | 542.50p | 550.00p | 61089 |
24/01/2023 | 570.00p | 572.50p | 568.70p | 570.00p | 8033 |
23/01/2023 | 570.00p | 574.00p | 568.66p | 570.00p | 5989 |
20/01/2023 | 570.00p | 579.00p | 565.00p | 570.00p | 15667 |
19/01/2023 | 570.00p | 576.00p | 567.90p | 570.00p | 23039 |
18/01/2023 | 560.00p | 577.50p | 559.00p | 570.00p | 19741 |
17/01/2023 | 560.00p | 561.00p | 557.00p | 560.00p | 15085 |
16/01/2023 | 555.00p | 570.00p | 554.55p | 560.00p | 41758 |
13/01/2023 | 545.00p | 558.00p | 540.00p | 555.00p | 25109 |
12/01/2023 | 540.00p | 550.00p | 540.00p | 545.00p | 26152 |
11/01/2023 | 535.00p | 547.50p | 530.54p | 540.00p | 24011 |
10/01/2023 | 530.00p | 537.50p | 523.55p | 535.00p | 52865 |
09/01/2023 | 550.00p | 550.00p | 524.50p | 530.00p | 34798 |
06/01/2023 | 545.00p | 559.00p | 541.00p | 550.00p | 40689 |
05/01/2023 | 589.00p | 589.00p | 533.35p | 545.00p | 97960 |
04/01/2023 | 599.00p | 603.39p | 580.00p | 589.00p | 23717 |
03/01/2023 | 599.00p | 599.98p | 590.90p | 599.00p | 15059 |
30/12/2022 | 599.00p | 599.00p | 590.00p | 599.00p | 2013 |
29/12/2022 | 599.00p | 600.00p | 590.00p | 599.00p | 6079 |
28/12/2022 | 605.00p | 606.00p | 591.55p | 599.00p | 19508 |
23/12/2022 | 608.00p | 608.00p | 600.00p | 605.00p | 62698 |
22/12/2022 | 608.00p | 612.00p | 602.51p | 608.00p | 7885 |
21/12/2022 | 610.00p | 617.00p | 602.51p | 608.00p | 24311 |
20/12/2022 | 610.00p | 620.00p | 605.79p | 610.00p | 7050 |
19/12/2022 | 610.00p | 618.00p | 605.51p | 610.00p | 7975 |
16/12/2022 | 610.00p | 620.00p | 605.51p | 610.00p | 18869 |
15/12/2022 | 610.00p | 619.00p | 605.38p | 610.00p | 44846 |
14/12/2022 | 610.00p | 618.00p | 610.00p | 610.00p | 21935 |
13/12/2022 | 610.00p | 618.00p | 600.00p | 610.00p | 9863 |
12/12/2022 | 630.00p | 630.00p | 600.00p | 610.00p | 11313 |
09/12/2022 | 630.00p | 630.00p | 620.00p | 630.00p | 3156 |
08/12/2022 | 630.00p | 632.00p | 621.00p | 630.00p | 8135 |
07/12/2022 | 630.00p | 632.40p | 623.75p | 630.00p | 3054 |
06/12/2022 | 630.00p | 633.60p | 626.51p | 630.00p | 6017 |
05/12/2022 | 630.00p | 640.00p | 625.55p | 630.00p | 13347 |
02/12/2022 | 630.00p | 632.00p | 622.10p | 630.00p | 9284 |
01/12/2022 | 625.00p | 640.00p | 621.51p | 630.00p | 53390 |
30/11/2022 | 600.00p | 641.00p | 597.00p | 640.00p | 84407 |
29/11/2022 | 600.00p | 604.90p | 591.00p | 600.00p | 11300 |
28/11/2022 | 600.00p | 608.00p | 590.60p | 600.00p | 10105 |
25/11/2022 | 600.00p | 608.00p | 594.00p | 600.00p | 4275 |
24/11/2022 | 600.00p | 608.50p | 598.32p | 600.00p | 8565 |
23/11/2022 | 600.00p | 609.00p | 597.76p | 600.00p | 18855 |
22/11/2022 | 600.00p | 606.95p | 596.55p | 600.00p | 10112 |
21/11/2022 | 600.00p | 607.50p | 590.00p | 600.00p | 18319 |
18/11/2022 | 615.00p | 615.00p | 590.00p | 600.00p | 30129 |
17/11/2022 | 615.00p | 615.00p | 610.00p | 615.00p | 7610 |
16/11/2022 | 615.00p | 616.00p | 610.00p | 615.00p | 24903 |
15/11/2022 | 634.00p | 634.00p | 610.00p | 615.00p | 31313 |
14/11/2022 | 632.00p | 638.46p | 630.00p | 634.00p | 136071 |
11/11/2022 | 630.00p | 631.00p | 628.50p | 630.00p | 8182 |
10/11/2022 | 630.00p | 632.00p | 626.00p | 630.00p | 58913 |
09/11/2022 | 631.00p | 636.00p | 628.69p | 630.00p | 15453 |
08/11/2022 | 633.00p | 633.00p | 630.75p | 631.00p | 16569 |
07/11/2022 | 630.00p | 638.60p | 629.00p | 633.00p | 56610 |
04/11/2022 | 616.00p | 633.75p | 613.00p | 630.00p | 39153 |
03/11/2022 | 616.00p | 622.00p | 610.00p | 616.00p | 8896 |
02/11/2022 | 616.00p | 620.00p | 606.00p | 616.00p | 10828 |
01/11/2022 | 611.00p | 625.00p | 610.00p | 616.00p | 14762 |
31/10/2022 | 611.00p | 612.92p | 610.00p | 611.00p | 14532 |
28/10/2022 | 611.00p | 613.06p | 609.25p | 611.00p | 5832 |
27/10/2022 | 611.00p | 613.20p | 609.00p | 611.00p | 8343 |
26/10/2022 | 611.00p | 613.20p | 608.60p | 611.00p | 3344 |
25/10/2022 | 611.00p | 613.20p | 608.60p | 611.00p | 886 |
24/10/2022 | 611.00p | 613.40p | 608.60p | 611.00p | 2736 |
21/10/2022 | 611.00p | 616.00p | 608.50p | 611.00p | 10428 |
20/10/2022 | 611.00p | 615.00p | 608.25p | 611.00p | 3481 |
19/10/2022 | 611.00p | 612.40p | 607.50p | 611.00p | 5304 |
18/10/2022 | 611.00p | 611.00p | 606.00p | 611.00p | 12361 |
17/10/2022 | 611.00p | 611.00p | 606.56p | 611.00p | 2983 |
14/10/2022 | 611.00p | 611.00p | 606.56p | 611.00p | 2554 |
13/10/2022 | 613.00p | 613.00p | 606.78p | 611.00p | 21255 |
12/10/2022 | 613.00p | 613.00p | 606.78p | 613.00p | 24403 |
11/10/2022 | 613.00p | 618.00p | 606.78p | 613.00p | 57791 |
10/10/2022 | 613.00p | 613.00p | 606.78p | 613.00p | 9029 |
07/10/2022 | 613.00p | 613.00p | 606.75p | 613.00p | 5619 |
06/10/2022 | 613.00p | 613.00p | 606.71p | 613.00p | 4016 |
05/10/2022 | 613.00p | 613.00p | 606.66p | 613.00p | 8143 |
04/10/2022 | 613.00p | 613.00p | 606.50p | 613.00p | 8077 |
*Close Price adjusted for both dividends and splits