Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2023 | 269.50p | 269.50p | 242.54p | 244.50p | 274441 |
09/11/2023 | 281.00p | 281.85p | 260.45p | 265.00p | 96765 |
08/11/2023 | 265.00p | 289.50p | 263.20p | 278.00p | 799256 |
07/11/2023 | 254.00p | 264.00p | 250.00p | 262.00p | 65752 |
06/11/2023 | 252.00p | 267.50p | 244.00p | 247.50p | 64219 |
03/11/2023 | 244.50p | 259.45p | 241.89p | 255.00p | 152622 |
02/11/2023 | 239.50p | 242.50p | 233.18p | 239.50p | 24147 |
01/11/2023 | 247.00p | 248.50p | 230.50p | 233.50p | 51848 |
31/10/2023 | 238.00p | 249.00p | 232.47p | 240.50p | 38201 |
30/10/2023 | 254.50p | 254.50p | 231.00p | 232.00p | 27907 |
27/10/2023 | 254.50p | 254.50p | 242.50p | 250.50p | 22746 |
26/10/2023 | 253.00p | 253.00p | 240.00p | 245.50p | 67388 |
25/10/2023 | 262.50p | 264.98p | 246.50p | 250.00p | 198049 |
24/10/2023 | 257.50p | 276.50p | 251.00p | 266.00p | 362880 |
23/10/2023 | 258.00p | 274.20p | 247.90p | 259.50p | 161090 |
20/10/2023 | 255.00p | 265.50p | 236.00p | 262.00p | 274928 |
19/10/2023 | 229.00p | 263.97p | 225.65p | 258.00p | 200477 |
18/10/2023 | 221.50p | 237.48p | 221.50p | 233.00p | 609345 |
17/10/2023 | 200.00p | 242.00p | 197.74p | 230.00p | 697683 |
16/10/2023 | 215.50p | 222.50p | 193.00p | 193.00p | 119758 |
13/10/2023 | 213.50p | 222.50p | 213.50p | 214.00p | 10561 |
12/10/2023 | 223.00p | 228.50p | 215.50p | 218.00p | 102734 |
11/10/2023 | 223.50p | 236.90p | 220.00p | 222.50p | 78878 |
10/10/2023 | 210.50p | 230.80p | 209.56p | 226.50p | 134700 |
09/10/2023 | 210.50p | 234.50p | 206.95p | 213.50p | 92033 |
06/10/2023 | 209.50p | 209.50p | 197.58p | 204.50p | 65542 |
05/10/2023 | 207.50p | 208.80p | 202.50p | 203.50p | 59428 |
04/10/2023 | 210.50p | 214.20p | 203.59p | 207.50p | 65793 |
03/10/2023 | 236.50p | 240.00p | 203.50p | 209.00p | 250971 |
02/10/2023 | 229.50p | 253.16p | 222.70p | 233.50p | 243977 |
29/09/2023 | 213.50p | 228.00p | 207.58p | 221.50p | 198966 |
28/09/2023 | 218.00p | 218.85p | 205.50p | 207.50p | 94589 |
27/09/2023 | 222.00p | 226.00p | 217.00p | 218.50p | 84760 |
26/09/2023 | 231.00p | 232.00p | 219.00p | 221.50p | 139544 |
25/09/2023 | 235.50p | 240.48p | 228.50p | 231.00p | 68162 |
22/09/2023 | 244.00p | 244.50p | 235.50p | 240.00p | 87510 |
21/09/2023 | 242.50p | 252.50p | 231.41p | 240.00p | 68409 |
20/09/2023 | 254.50p | 257.87p | 243.00p | 243.50p | 157809 |
19/09/2023 | 253.00p | 264.00p | 242.00p | 246.50p | 103160 |
18/09/2023 | 266.00p | 273.28p | 252.00p | 255.00p | 189865 |
15/09/2023 | 279.50p | 289.00p | 264.50p | 269.00p | 177840 |
14/09/2023 | 296.00p | 302.50p | 280.00p | 280.00p | 199928 |
13/09/2023 | 310.00p | 324.75p | 284.14p | 297.00p | 206594 |
12/09/2023 | 323.50p | 330.00p | 298.19p | 307.00p | 104353 |
11/09/2023 | 331.00p | 339.50p | 317.00p | 320.00p | 47775 |
08/09/2023 | 325.50p | 327.50p | 317.50p | 324.50p | 54102 |
07/09/2023 | 324.50p | 327.30p | 317.09p | 319.00p | 20865 |
06/09/2023 | 327.00p | 335.50p | 320.00p | 324.50p | 37381 |
05/09/2023 | 332.50p | 334.00p | 320.00p | 325.00p | 44893 |
04/09/2023 | 330.00p | 345.00p | 325.00p | 325.50p | 26901 |
01/09/2023 | 340.00p | 343.50p | 322.95p | 334.50p | 27949 |
31/08/2023 | 325.00p | 354.50p | 325.00p | 337.00p | 148176 |
30/08/2023 | 325.00p | 329.00p | 299.50p | 325.00p | 588317 |
29/08/2023 | 345.00p | 349.00p | 325.00p | 325.00p | 426661 |
25/08/2023 | 353.00p | 361.50p | 335.50p | 340.00p | 187783 |
24/08/2023 | 359.50p | 372.96p | 351.00p | 359.00p | 156659 |
23/08/2023 | 375.00p | 375.00p | 348.50p | 352.50p | 150062 |
22/08/2023 | 380.50p | 395.50p | 371.50p | 372.50p | 73052 |
21/08/2023 | 399.00p | 399.00p | 380.55p | 385.00p | 202502 |
18/08/2023 | 400.00p | 405.00p | 383.50p | 395.00p | 96166 |
17/08/2023 | 410.00p | 424.00p | 396.00p | 402.50p | 157906 |
16/08/2023 | 418.00p | 420.00p | 407.50p | 415.00p | 34653 |
15/08/2023 | 432.00p | 432.00p | 410.00p | 420.00p | 62680 |
14/08/2023 | 420.50p | 439.50p | 420.00p | 422.50p | 54466 |
11/08/2023 | 435.00p | 455.50p | 420.50p | 424.50p | 40639 |
10/08/2023 | 440.00p | 452.00p | 423.00p | 433.50p | 127525 |
09/08/2023 | 463.00p | 468.50p | 423.50p | 437.50p | 125843 |
08/08/2023 | 470.50p | 488.36p | 447.50p | 453.50p | 193917 |
07/08/2023 | 495.00p | 518.00p | 471.50p | 478.50p | 71472 |
04/08/2023 | 502.00p | 512.00p | 490.00p | 505.00p | 40049 |
03/08/2023 | 530.00p | 555.00p | 502.72p | 509.00p | 152121 |
02/08/2023 | 540.00p | 548.00p | 522.76p | 540.00p | 150253 |
01/08/2023 | 582.00p | 595.00p | 539.99p | 548.00p | 124650 |
31/07/2023 | 583.00p | 605.00p | 581.00p | 587.00p | 22832 |
28/07/2023 | 625.00p | 629.20p | 586.00p | 592.00p | 39942 |
27/07/2023 | 595.00p | 649.00p | 584.10p | 631.00p | 46575 |
26/07/2023 | 595.00p | 600.00p | 585.70p | 588.00p | 37676 |
25/07/2023 | 600.00p | 600.00p | 575.00p | 586.00p | 17186 |
24/07/2023 | 577.00p | 594.59p | 573.32p | 588.00p | 31380 |
21/07/2023 | 565.00p | 590.00p | 565.00p | 584.00p | 29359 |
20/07/2023 | 570.00p | 596.00p | 569.46p | 572.00p | 10438 |
19/07/2023 | 599.00p | 607.00p | 578.00p | 582.00p | 34033 |
18/07/2023 | 592.00p | 609.50p | 583.17p | 592.00p | 17626 |
17/07/2023 | 602.00p | 612.00p | 583.00p | 594.00p | 21357 |
14/07/2023 | 584.00p | 618.00p | 577.00p | 591.00p | 52010 |
13/07/2023 | 566.00p | 588.18p | 555.00p | 584.00p | 30916 |
12/07/2023 | 555.00p | 576.86p | 541.00p | 559.00p | 22781 |
11/07/2023 | 541.00p | 552.00p | 538.00p | 546.00p | 38420 |
10/07/2023 | 553.00p | 567.00p | 540.00p | 545.00p | 37662 |
07/07/2023 | 565.00p | 576.00p | 544.00p | 556.00p | 25087 |
06/07/2023 | 604.00p | 604.00p | 555.00p | 560.00p | 20653 |
05/07/2023 | 594.00p | 604.00p | 586.00p | 599.00p | 23668 |
04/07/2023 | 581.00p | 598.00p | 574.00p | 592.00p | 20350 |
03/07/2023 | 590.00p | 610.00p | 574.09p | 576.00p | 55298 |
30/06/2023 | 579.00p | 592.00p | 557.00p | 590.00p | 37596 |
29/06/2023 | 537.00p | 578.00p | 537.00p | 565.00p | 51739 |
28/06/2023 | 549.00p | 551.00p | 527.28p | 551.00p | 38819 |
27/06/2023 | 537.00p | 546.00p | 531.61p | 538.00p | 321859 |
26/06/2023 | 530.00p | 544.00p | 523.00p | 540.00p | 61801 |
23/06/2023 | 522.00p | 539.00p | 522.00p | 531.00p | 29839 |
22/06/2023 | 533.00p | 545.70p | 530.92p | 537.00p | 77645 |
21/06/2023 | 566.00p | 566.00p | 518.00p | 536.00p | 87525 |
20/06/2023 | 558.00p | 565.00p | 547.00p | 551.00p | 44384 |
19/06/2023 | 551.00p | 576.00p | 551.00p | 559.00p | 67793 |
16/06/2023 | 553.00p | 562.00p | 541.00p | 555.00p | 115818 |
15/06/2023 | 539.00p | 550.00p | 516.00p | 545.00p | 108894 |
14/06/2023 | 520.00p | 560.00p | 509.28p | 533.00p | 222802 |
13/06/2023 | 575.00p | 587.00p | 559.00p | 583.00p | 112237 |
12/06/2023 | 548.00p | 592.00p | 545.08p | 570.00p | 268630 |
09/06/2023 | 517.00p | 546.00p | 516.00p | 539.00p | 38220 |
08/06/2023 | 521.00p | 537.00p | 513.00p | 530.00p | 35601 |
07/06/2023 | 526.00p | 527.00p | 511.00p | 523.00p | 31827 |
06/06/2023 | 517.00p | 539.00p | 517.00p | 529.00p | 53681 |
05/06/2023 | 513.00p | 517.00p | 505.00p | 516.00p | 28489 |
02/06/2023 | 510.00p | 534.00p | 508.00p | 519.00p | 108548 |
01/06/2023 | 537.00p | 538.00p | 498.00p | 516.00p | 77382 |
31/05/2023 | 556.00p | 570.74p | 537.00p | 537.00p | 174167 |
30/05/2023 | 491.50p | 566.00p | 491.50p | 557.00p | 265478 |
26/05/2023 | 515.00p | 528.00p | 486.00p | 505.00p | 244898 |
25/05/2023 | 583.00p | 601.00p | 513.80p | 515.00p | 378182 |
24/05/2023 | 581.00p | 599.83p | 580.31p | 593.00p | 396016 |
23/05/2023 | 580.00p | 597.60p | 574.00p | 586.00p | 105744 |
22/05/2023 | 581.00p | 596.00p | 572.00p | 587.00p | 190232 |
19/05/2023 | 579.00p | 589.00p | 574.00p | 582.00p | 58865 |
18/05/2023 | 551.00p | 587.96p | 551.00p | 579.00p | 87898 |
17/05/2023 | 558.00p | 566.00p | 551.00p | 566.00p | 112702 |
16/05/2023 | 578.00p | 578.00p | 552.00p | 559.00p | 183417 |
15/05/2023 | 534.00p | 577.45p | 534.00p | 577.00p | 138901 |
12/05/2023 | 533.00p | 550.80p | 533.00p | 545.00p | 106979 |
11/05/2023 | 533.00p | 549.00p | 529.50p | 549.00p | 67723 |
10/05/2023 | 535.00p | 549.00p | 521.00p | 527.00p | 142562 |
09/05/2023 | 510.00p | 545.00p | 510.00p | 541.00p | 116366 |
05/05/2023 | 505.00p | 527.00p | 498.65p | 515.00p | 56912 |
04/05/2023 | 495.00p | 518.00p | 491.00p | 509.00p | 112323 |
03/05/2023 | 502.00p | 511.00p | 497.50p | 506.00p | 133566 |
02/05/2023 | 494.50p | 518.00p | 489.88p | 501.00p | 140975 |
28/04/2023 | 481.00p | 498.00p | 480.00p | 495.00p | 91781 |
27/04/2023 | 480.00p | 487.50p | 465.00p | 481.00p | 85967 |
26/04/2023 | 483.00p | 484.50p | 465.00p | 483.00p | 55751 |
25/04/2023 | 475.00p | 484.50p | 468.50p | 475.50p | 41005 |
24/04/2023 | 479.50p | 484.58p | 470.50p | 475.00p | 20868 |
21/04/2023 | 472.50p | 476.50p | 457.50p | 475.00p | 56811 |
20/04/2023 | 467.00p | 468.50p | 457.75p | 464.50p | 104628 |
19/04/2023 | 465.50p | 479.50p | 460.50p | 465.00p | 53132 |
18/04/2023 | 468.50p | 470.00p | 460.00p | 469.50p | 45722 |
17/04/2023 | 475.00p | 475.00p | 457.38p | 466.00p | 42328 |
14/04/2023 | 462.00p | 469.00p | 455.50p | 462.00p | 65564 |
13/04/2023 | 465.50p | 478.50p | 456.75p | 465.00p | 56829 |
12/04/2023 | 465.00p | 467.50p | 452.00p | 465.00p | 216546 |
11/04/2023 | 469.00p | 484.34p | 465.00p | 465.00p | 76988 |
06/04/2023 | 450.00p | 475.50p | 450.00p | 469.00p | 659227 |
05/04/2023 | 455.00p | 499.00p | 446.72p | 450.00p | 264474 |
04/04/2023 | 450.00p | 460.50p | 446.00p | 455.00p | 62103 |
03/04/2023 | 481.00p | 481.00p | 451.00p | 457.00p | 78891 |
31/03/2023 | 461.00p | 473.00p | 455.50p | 469.00p | 35250 |
30/03/2023 | 466.50p | 474.50p | 454.80p | 462.50p | 101291 |
29/03/2023 | 464.00p | 469.50p | 456.50p | 463.00p | 41643 |
28/03/2023 | 464.00p | 474.50p | 447.93p | 456.50p | 86326 |
27/03/2023 | 482.50p | 486.21p | 461.50p | 462.00p | 32864 |
24/03/2023 | 487.00p | 492.00p | 473.00p | 478.50p | 66673 |
23/03/2023 | 490.00p | 493.00p | 476.50p | 490.50p | 92167 |
22/03/2023 | 488.50p | 488.50p | 470.50p | 483.00p | 47549 |
21/03/2023 | 466.50p | 487.54p | 466.50p | 472.50p | 84995 |
20/03/2023 | 483.00p | 489.00p | 467.50p | 479.00p | 65078 |
17/03/2023 | 484.50p | 489.50p | 470.50p | 480.00p | 123301 |
16/03/2023 | 468.50p | 479.00p | 454.00p | 479.00p | 67798 |
15/03/2023 | 476.50p | 479.00p | 449.00p | 461.50p | 106856 |
14/03/2023 | 456.50p | 481.50p | 454.50p | 478.50p | 108601 |
13/03/2023 | 453.00p | 464.50p | 445.50p | 457.50p | 133474 |
10/03/2023 | 456.00p | 465.00p | 447.00p | 454.00p | 141376 |
09/03/2023 | 450.00p | 470.00p | 450.00p | 469.50p | 112992 |
08/03/2023 | 458.50p | 461.50p | 442.00p | 459.50p | 54083 |
07/03/2023 | 450.00p | 469.50p | 450.00p | 455.50p | 121417 |
06/03/2023 | 443.50p | 460.00p | 436.38p | 456.50p | 92072 |
03/03/2023 | 458.00p | 466.74p | 446.00p | 449.50p | 72467 |
02/03/2023 | 429.50p | 460.00p | 426.00p | 454.50p | 151417 |
01/03/2023 | 437.50p | 443.00p | 424.30p | 437.50p | 158171 |
28/02/2023 | 425.50p | 442.50p | 421.00p | 431.50p | 1183964 |
27/02/2023 | 416.50p | 443.00p | 415.50p | 435.50p | 172804 |
24/02/2023 | 431.00p | 439.50p | 416.00p | 419.00p | 189920 |
23/02/2023 | 436.00p | 452.00p | 429.00p | 430.50p | 103142 |
22/02/2023 | 443.50p | 448.30p | 431.00p | 441.50p | 82466 |
21/02/2023 | 470.00p | 470.00p | 442.50p | 450.50p | 90459 |
20/02/2023 | 460.00p | 465.74p | 452.28p | 460.00p | 128666 |
17/02/2023 | 450.00p | 469.50p | 444.85p | 455.50p | 112370 |
16/02/2023 | 449.00p | 469.50p | 448.50p | 462.00p | 132120 |
15/02/2023 | 443.00p | 465.00p | 429.95p | 460.00p | 188413 |
14/02/2023 | 452.00p | 471.00p | 429.00p | 434.50p | 205581 |
13/02/2023 | 458.00p | 477.00p | 455.50p | 458.00p | 141960 |
10/02/2023 | 482.50p | 489.00p | 462.00p | 466.00p | 149890 |
09/02/2023 | 504.00p | 504.00p | 484.50p | 492.50p | 83129 |
08/02/2023 | 500.00p | 503.00p | 483.00p | 490.50p | 100002 |
07/02/2023 | 479.00p | 491.50p | 474.00p | 489.50p | 117355 |
06/02/2023 | 497.50p | 503.00p | 478.50p | 481.00p | 74008 |
03/02/2023 | 516.00p | 522.00p | 493.00p | 499.00p | 163707 |
02/02/2023 | 505.00p | 527.00p | 489.50p | 521.00p | 369313 |
01/02/2023 | 495.00p | 509.00p | 479.10p | 492.50p | 889983 |
31/01/2023 | 475.00p | 494.00p | 467.00p | 484.00p | 226398 |
30/01/2023 | 482.50p | 492.50p | 478.50p | 488.00p | 103779 |
27/01/2023 | 487.00p | 494.00p | 481.50p | 494.00p | 148778 |
*Close Price adjusted for both dividends and splits