Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2023 | 402.00p | 406.00p | 398.00p | 402.00p | 92975 |
31/03/2023 | 400.00p | 403.00p | 396.00p | 402.00p | 67300 |
30/03/2023 | 400.00p | 403.00p | 396.00p | 400.00p | 31700 |
29/03/2023 | 398.00p | 402.00p | 398.00p | 400.00p | 89151 |
28/03/2023 | 399.00p | 402.00p | 396.00p | 398.00p | 15480 |
27/03/2023 | 397.00p | 401.94p | 397.00p | 399.00p | 40708 |
24/03/2023 | 396.00p | 398.00p | 396.00p | 397.00p | 11248 |
23/03/2023 | 395.00p | 398.00p | 395.00p | 396.00p | 17944 |
22/03/2023 | 395.00p | 396.00p | 395.00p | 395.00p | 9860 |
21/03/2023 | 395.00p | 395.98p | 394.00p | 395.00p | 12947 |
20/03/2023 | 396.00p | 396.00p | 394.00p | 395.00p | 13811 |
17/03/2023 | 396.00p | 397.96p | 394.00p | 396.00p | 11902 |
16/03/2023 | 393.00p | 397.94p | 393.00p | 396.00p | 8807 |
15/03/2023 | 395.00p | 397.70p | 395.00p | 395.00p | 3187 |
14/03/2023 | 395.00p | 397.88p | 395.00p | 395.00p | 17249 |
13/03/2023 | 394.00p | 397.92p | 392.00p | 394.00p | 14167 |
10/03/2023 | 401.00p | 401.00p | 390.00p | 390.00p | 20442 |
09/03/2023 | 404.00p | 407.33p | 400.00p | 404.00p | 20312 |
08/03/2023 | 405.00p | 409.88p | 402.00p | 404.00p | 5553 |
07/03/2023 | 405.00p | 410.00p | 405.00p | 405.00p | 12241 |
06/03/2023 | 405.00p | 410.00p | 405.00p | 405.00p | 9480 |
03/03/2023 | 394.00p | 410.00p | 394.00p | 405.00p | 30167 |
02/03/2023 | 391.00p | 394.00p | 391.00p | 392.00p | 23164 |
01/03/2023 | 391.00p | 394.00p | 388.00p | 391.00p | 188585 |
28/02/2023 | 391.00p | 392.10p | 391.00p | 391.00p | 1500 |
27/02/2023 | 390.00p | 393.92p | 390.00p | 390.00p | 11475 |
24/02/2023 | 390.00p | 393.92p | 390.00p | 390.00p | 3761 |
23/02/2023 | 390.00p | 394.00p | 390.00p | 390.00p | 10059 |
22/02/2023 | 390.00p | 396.00p | 390.00p | 394.00p | 39238 |
21/02/2023 | 389.00p | 400.00p | 389.00p | 390.00p | 7094 |
20/02/2023 | 389.00p | 393.50p | 389.00p | 389.00p | 2889 |
17/02/2023 | 389.00p | 393.00p | 387.50p | 389.00p | 13023 |
16/02/2023 | 389.00p | 393.50p | 389.00p | 389.00p | 2560 |
15/02/2023 | 389.00p | 394.00p | 387.50p | 389.00p | 22898 |
14/02/2023 | 389.00p | 394.00p | 387.50p | 389.00p | 29062 |
13/02/2023 | 387.00p | 396.00p | 384.00p | 389.00p | 28463 |
10/02/2023 | 384.00p | 387.00p | 382.00p | 387.00p | 4002 |
09/02/2023 | 384.00p | 384.00p | 383.80p | 384.00p | 17403 |
08/02/2023 | 384.00p | 384.00p | 383.80p | 384.00p | 3835 |
07/02/2023 | 384.00p | 384.00p | 383.80p | 384.00p | 537 |
06/02/2023 | 388.00p | 392.00p | 380.00p | 384.00p | 4356 |
03/02/2023 | 388.00p | 388.00p | 386.88p | 388.00p | 2850 |
02/02/2023 | 388.00p | 388.00p | 384.00p | 388.00p | 14267 |
01/02/2023 | 388.00p | 388.80p | 384.00p | 388.00p | 1769 |
31/01/2023 | 388.00p | 389.00p | 381.00p | 388.00p | 49923 |
30/01/2023 | 389.00p | 390.00p | 384.00p | 388.00p | 28815 |
27/01/2023 | 389.00p | 393.00p | 384.00p | 389.00p | 28793 |
26/01/2023 | 375.00p | 390.00p | 375.00p | 389.00p | 12293 |
25/01/2023 | 367.00p | 367.00p | 363.02p | 367.00p | 1927 |
24/01/2023 | 367.00p | 371.00p | 367.00p | 367.00p | 265 |
23/01/2023 | 367.00p | 371.00p | 367.00p | 367.00p | 188 |
20/01/2023 | 367.00p | 371.00p | 362.25p | 367.00p | 20118 |
19/01/2023 | 367.00p | 371.00p | 364.10p | 367.00p | 10829 |
18/01/2023 | 368.00p | 371.00p | 365.00p | 367.00p | 231054 |
17/01/2023 | 368.00p | 371.95p | 365.00p | 368.00p | 10118 |
16/01/2023 | 368.00p | 372.00p | 366.00p | 368.00p | 8221 |
13/01/2023 | 368.00p | 368.00p | 364.80p | 368.00p | 73000 |
12/01/2023 | 368.00p | 370.00p | 365.00p | 368.00p | 9996 |
11/01/2023 | 368.00p | 370.00p | 364.80p | 366.00p | 28167 |
10/01/2023 | 368.00p | 372.00p | 364.80p | 368.00p | 11661 |
09/01/2023 | 368.00p | 370.00p | 365.00p | 368.00p | 10748 |
06/01/2023 | 368.00p | 370.00p | 365.00p | 368.00p | 32075 |
05/01/2023 | 368.00p | 370.40p | 364.80p | 368.00p | 7042 |
04/01/2023 | 368.00p | 372.00p | 364.50p | 368.00p | 5902 |
03/01/2023 | 368.00p | 371.00p | 364.50p | 368.00p | 7080 |
30/12/2022 | 368.00p | 371.00p | 364.50p | 368.00p | 4104 |
29/12/2022 | 368.00p | 369.00p | 368.00p | 368.00p | 8506 |
28/12/2022 | 368.00p | 369.00p | 368.00p | 368.00p | 536 |
23/12/2022 | 368.00p | 369.00p | 368.00p | 368.00p | 1072 |
22/12/2022 | 368.00p | 369.00p | 368.00p | 368.00p | 669 |
21/12/2022 | 369.00p | 372.00p | 364.00p | 368.00p | 5229 |
20/12/2022 | 370.00p | 374.00p | 369.00p | 369.00p | 717 |
19/12/2022 | 373.00p | 376.00p | 366.00p | 371.00p | 8835 |
16/12/2022 | 373.00p | 373.00p | 370.60p | 373.00p | 12229 |
15/12/2022 | 374.00p | 374.00p | 372.00p | 373.00p | 500 |
14/12/2022 | 374.00p | 376.00p | 373.40p | 374.00p | 8469 |
13/12/2022 | 374.00p | 374.00p | 372.00p | 374.00p | 10785 |
12/12/2022 | 374.00p | 374.00p | 372.00p | 374.00p | 25000 |
09/12/2022 | 374.00p | 376.00p | 372.00p | 374.00p | 3715 |
08/12/2022 | 373.00p | 376.00p | 373.00p | 374.00p | 225137 |
07/12/2022 | 373.00p | 376.00p | 371.50p | 373.00p | 62066 |
06/12/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 28549 |
05/12/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 10 |
02/12/2022 | 373.00p | 376.00p | 370.60p | 373.00p | 2083 |
01/12/2022 | 373.00p | 376.00p | 372.00p | 373.00p | 57641 |
30/11/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 5596 |
29/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 4989 |
28/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 1566 |
25/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 1585 |
24/11/2022 | 373.00p | 376.00p | 370.30p | 373.00p | 13834 |
23/11/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 9184 |
22/11/2022 | 373.00p | 376.00p | 373.00p | 373.00p | 7141 |
21/11/2022 | 370.00p | 376.00p | 370.00p | 373.00p | 9644 |
18/11/2022 | 369.00p | 374.00p | 369.00p | 369.00p | 134725 |
17/11/2022 | 369.00p | 369.90p | 364.01p | 369.00p | 204829 |
16/11/2022 | 369.00p | 370.00p | 364.00p | 369.00p | 19821 |
15/11/2022 | 369.00p | 370.00p | 364.00p | 369.00p | 98226 |
14/11/2022 | 371.00p | 371.00p | 366.00p | 369.00p | 4000 |
11/11/2022 | 371.00p | 371.75p | 366.00p | 371.00p | 2077 |
10/11/2022 | 371.00p | 371.75p | 366.00p | 371.00p | 8760 |
09/11/2022 | 371.00p | 371.00p | 366.00p | 371.00p | 3650 |
08/11/2022 | 371.00p | 376.00p | 366.00p | 370.00p | 12903 |
07/11/2022 | 379.00p | 380.00p | 366.00p | 372.00p | 35894 |
04/11/2022 | 380.00p | 384.00p | 376.00p | 379.00p | 6822 |
03/11/2022 | 380.00p | 381.90p | 376.00p | 380.00p | 21033 |
02/11/2022 | 379.00p | 384.00p | 376.00p | 380.00p | 5931 |
01/11/2022 | 379.00p | 381.40p | 374.00p | 379.00p | 1960 |
31/10/2022 | 379.00p | 384.00p | 374.00p | 379.00p | 32581 |
28/10/2022 | 387.00p | 390.00p | 378.00p | 381.00p | 7885 |
27/10/2022 | 389.00p | 394.00p | 384.00p | 389.00p | 9643 |
26/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 9337 |
25/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 22771 |
24/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 8358 |
21/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
20/10/2022 | 389.00p | 389.00p | 384.00p | 389.00p | 473 |
19/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 259 |
18/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 3750 |
17/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
14/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
13/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 5000 |
12/10/2022 | 389.00p | 389.00p | 384.00p | 389.00p | 197 |
11/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 628 |
10/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
07/10/2022 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
06/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 1672 |
05/10/2022 | 389.00p | 394.00p | 384.00p | 389.00p | 7558 |
04/10/2022 | 389.00p | 394.00p | 389.00p | 389.00p | 13475 |
03/10/2022 | 393.00p | 393.00p | 386.00p | 389.00p | 4838 |
30/09/2022 | 393.00p | 398.00p | 388.00p | 388.00p | 631 |
29/09/2022 | 393.00p | 398.00p | 393.00p | 393.00p | 752 |
28/09/2022 | 395.00p | 400.00p | 390.00p | 393.00p | 6502 |
27/09/2022 | 395.00p | 400.00p | 390.00p | 390.00p | 1640 |
26/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 40 |
23/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
22/09/2022 | 395.00p | 400.00p | 390.00p | 395.00p | 3500 |
21/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
20/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 1759 |
19/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
16/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
15/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 8706 |
14/09/2022 | 395.00p | 395.00p | 390.00p | 390.00p | 607 |
13/09/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 9 |
12/09/2022 | 395.00p | 400.00p | 390.00p | 395.00p | 521 |
09/09/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
08/09/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 2568 |
07/09/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 1464 |
06/09/2022 | 399.00p | 399.00p | 395.00p | 395.00p | 0 |
05/09/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
02/09/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
01/09/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
31/08/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 1266 |
30/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
29/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
26/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
25/08/2022 | 399.00p | 404.00p | 399.00p | 399.00p | 620 |
24/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
23/08/2022 | 399.00p | 399.00p | 394.00p | 399.00p | 822 |
22/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
19/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
18/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
17/08/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
16/08/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 495 |
15/08/2022 | 403.00p | 403.00p | 394.00p | 399.00p | 8032 |
12/08/2022 | 403.00p | 408.00p | 400.00p | 403.00p | 44840 |
11/08/2022 | 403.00p | 403.00p | 398.00p | 403.00p | 3000 |
10/08/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 46 |
09/08/2022 | 403.00p | 403.00p | 403.00p | 403.00p | 0 |
08/08/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 4901 |
05/08/2022 | 403.00p | 408.00p | 400.00p | 403.00p | 44636 |
04/08/2022 | 403.00p | 403.00p | 403.00p | 403.00p | 0 |
03/08/2022 | 403.00p | 403.00p | 403.00p | 403.00p | 0 |
02/08/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 10 |
01/08/2022 | 403.00p | 408.00p | 398.00p | 403.00p | 11923 |
29/07/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 2069 |
28/07/2022 | 403.00p | 408.00p | 398.00p | 403.00p | 5909 |
27/07/2022 | 403.00p | 408.00p | 403.00p | 403.00p | 482 |
26/07/2022 | 401.00p | 410.00p | 401.00p | 403.00p | 10915 |
25/07/2022 | 399.00p | 410.00p | 399.00p | 406.00p | 53808 |
22/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
21/07/2022 | 399.00p | 404.00p | 399.00p | 399.00p | 2699 |
20/07/2022 | 399.00p | 399.00p | 394.00p | 399.00p | 30 |
19/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
18/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 4975 |
15/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
14/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
13/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
12/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
11/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 15288 |
08/07/2022 | 399.00p | 399.00p | 399.00p | 399.00p | 0 |
07/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 552 |
06/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 6287 |
05/07/2022 | 399.00p | 404.00p | 394.00p | 399.00p | 6699 |
04/07/2022 | 400.00p | 410.00p | 390.00p | 399.00p | 3241 |
01/07/2022 | 400.00p | 410.00p | 395.00p | 400.00p | 14826 |
30/06/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
29/06/2022 | 400.00p | 410.00p | 390.00p | 400.00p | 7626 |
28/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 3000 |
27/06/2022 | 400.00p | 410.00p | 400.00p | 410.00p | 2764 |
24/06/2022 | 400.00p | 410.00p | 400.00p | 400.00p | 10828 |
23/06/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
*Close Price adjusted for both dividends and splits