Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2023 | 169.00p | 245.00p | 169.00p | 235.00p | 1225712 |
30/03/2023 | 179.00p | 179.00p | 146.00p | 153.00p | 518885 |
29/03/2023 | 179.50p | 181.20p | 177.75p | 179.00p | 49591 |
28/03/2023 | 183.50p | 183.50p | 175.00p | 179.50p | 63583 |
27/03/2023 | 184.50p | 187.00p | 180.70p | 185.00p | 89455 |
24/03/2023 | 193.50p | 193.50p | 183.00p | 190.00p | 150197 |
23/03/2023 | 188.50p | 200.00p | 188.50p | 193.50p | 58121 |
22/03/2023 | 182.50p | 190.00p | 182.50p | 188.50p | 56391 |
21/03/2023 | 177.50p | 187.00p | 175.00p | 183.00p | 59245 |
20/03/2023 | 170.00p | 180.00p | 163.40p | 177.50p | 83631 |
17/03/2023 | 183.00p | 183.40p | 172.06p | 175.00p | 35639 |
16/03/2023 | 183.00p | 184.00p | 181.00p | 183.00p | 31847 |
15/03/2023 | 186.50p | 186.50p | 181.04p | 183.00p | 9848 |
14/03/2023 | 187.50p | 187.81p | 183.00p | 186.50p | 16290 |
13/03/2023 | 180.50p | 196.20p | 180.50p | 187.50p | 80996 |
10/03/2023 | 189.00p | 189.90p | 178.60p | 182.00p | 39143 |
09/03/2023 | 200.00p | 200.00p | 187.00p | 190.00p | 49696 |
08/03/2023 | 211.50p | 211.50p | 195.00p | 200.00p | 144157 |
07/03/2023 | 191.50p | 220.00p | 190.15p | 215.00p | 277020 |
06/03/2023 | 187.00p | 196.50p | 187.00p | 191.50p | 144401 |
03/03/2023 | 165.00p | 189.75p | 165.00p | 187.00p | 238249 |
02/03/2023 | 158.00p | 167.00p | 157.05p | 165.00p | 79481 |
01/03/2023 | 164.50p | 165.00p | 157.50p | 158.00p | 102077 |
28/02/2023 | 169.50p | 175.00p | 163.50p | 164.50p | 49798 |
27/02/2023 | 171.00p | 173.00p | 164.57p | 169.50p | 41838 |
24/02/2023 | 177.50p | 180.00p | 160.80p | 171.00p | 210487 |
23/02/2023 | 186.50p | 188.00p | 172.56p | 177.00p | 178232 |
22/02/2023 | 187.50p | 190.00p | 185.00p | 186.50p | 42447 |
21/02/2023 | 192.50p | 192.50p | 184.00p | 187.50p | 49026 |
20/02/2023 | 197.50p | 200.00p | 190.00p | 192.50p | 43125 |
17/02/2023 | 202.50p | 202.75p | 195.24p | 197.50p | 44049 |
16/02/2023 | 202.50p | 205.00p | 200.05p | 202.50p | 11405 |
15/02/2023 | 206.00p | 206.00p | 196.00p | 202.50p | 42331 |
14/02/2023 | 206.00p | 210.00p | 202.00p | 206.00p | 16813 |
13/02/2023 | 207.50p | 210.00p | 205.00p | 206.00p | 34962 |
10/02/2023 | 213.50p | 216.50p | 203.00p | 207.50p | 178186 |
09/02/2023 | 213.50p | 217.00p | 210.00p | 213.50p | 20106 |
08/02/2023 | 202.50p | 215.00p | 200.00p | 213.50p | 74824 |
07/02/2023 | 201.00p | 205.00p | 197.00p | 202.50p | 40250 |
06/02/2023 | 198.50p | 205.00p | 196.00p | 201.00p | 53467 |
03/02/2023 | 198.00p | 200.00p | 191.80p | 195.00p | 98121 |
02/02/2023 | 207.50p | 210.00p | 196.00p | 198.00p | 98974 |
01/02/2023 | 213.50p | 214.90p | 204.73p | 207.50p | 72896 |
31/01/2023 | 211.50p | 217.00p | 210.70p | 213.50p | 24198 |
30/01/2023 | 200.00p | 215.00p | 195.00p | 211.50p | 220180 |
27/01/2023 | 205.00p | 205.00p | 195.00p | 200.00p | 261880 |
26/01/2023 | 210.00p | 210.00p | 200.00p | 207.50p | 179273 |
25/01/2023 | 212.50p | 215.00p | 206.00p | 210.00p | 21101 |
24/01/2023 | 217.50p | 223.00p | 211.50p | 212.50p | 31556 |
23/01/2023 | 221.00p | 225.00p | 215.00p | 217.50p | 39604 |
20/01/2023 | 217.50p | 222.40p | 215.00p | 218.00p | 37251 |
19/01/2023 | 235.00p | 235.00p | 215.00p | 217.50p | 68216 |
18/01/2023 | 215.00p | 237.00p | 210.10p | 235.00p | 149511 |
17/01/2023 | 217.50p | 220.00p | 210.30p | 215.00p | 52621 |
16/01/2023 | 225.00p | 230.00p | 215.00p | 217.50p | 48651 |
13/01/2023 | 221.50p | 225.00p | 220.00p | 225.00p | 34809 |
12/01/2023 | 224.00p | 225.00p | 220.00p | 221.50p | 457024 |
11/01/2023 | 221.50p | 228.00p | 220.00p | 224.00p | 165578 |
10/01/2023 | 219.50p | 222.00p | 217.75p | 222.00p | 110564 |
09/01/2023 | 218.50p | 222.71p | 216.13p | 219.50p | 91752 |
06/01/2023 | 220.00p | 225.00p | 215.23p | 219.50p | 79974 |
05/01/2023 | 222.50p | 225.60p | 219.00p | 219.00p | 91662 |
04/01/2023 | 232.50p | 232.50p | 220.81p | 222.50p | 95303 |
03/01/2023 | 250.00p | 255.00p | 232.00p | 239.00p | 83904 |
30/12/2022 | 242.50p | 255.00p | 242.50p | 250.00p | 35435 |
29/12/2022 | 240.00p | 245.78p | 236.65p | 242.50p | 18805 |
28/12/2022 | 245.00p | 250.00p | 235.00p | 240.00p | 42389 |
23/12/2022 | 245.00p | 250.00p | 245.00p | 245.00p | 12645 |
22/12/2022 | 249.50p | 252.85p | 240.30p | 245.00p | 21990 |
21/12/2022 | 243.50p | 253.00p | 242.10p | 249.50p | 99709 |
20/12/2022 | 247.50p | 250.00p | 240.00p | 243.50p | 61804 |
19/12/2022 | 255.00p | 260.00p | 245.00p | 246.00p | 33041 |
16/12/2022 | 250.00p | 264.54p | 250.00p | 255.00p | 149657 |
15/12/2022 | 259.00p | 261.00p | 246.00p | 250.00p | 78450 |
14/12/2022 | 250.00p | 270.00p | 250.00p | 258.00p | 180125 |
13/12/2022 | 238.00p | 253.00p | 236.80p | 250.00p | 83291 |
12/12/2022 | 227.50p | 240.70p | 227.50p | 238.00p | 82902 |
09/12/2022 | 222.00p | 230.00p | 222.00p | 227.50p | 30772 |
08/12/2022 | 231.00p | 235.00p | 220.00p | 222.00p | 80154 |
07/12/2022 | 227.50p | 237.00p | 225.00p | 231.00p | 80917 |
06/12/2022 | 212.50p | 233.50p | 212.50p | 227.50p | 118458 |
05/12/2022 | 212.00p | 214.00p | 210.00p | 212.00p | 26688 |
02/12/2022 | 214.50p | 214.50p | 210.40p | 212.00p | 73084 |
01/12/2022 | 213.50p | 214.70p | 212.25p | 214.50p | 58820 |
30/11/2022 | 215.00p | 217.20p | 213.00p | 213.50p | 142074 |
29/11/2022 | 221.50p | 228.00p | 212.00p | 214.50p | 454350 |
28/11/2022 | 225.00p | 225.00p | 200.00p | 207.00p | 357887 |
25/11/2022 | 225.00p | 237.00p | 219.00p | 222.00p | 355010 |
24/11/2022 | 235.00p | 235.00p | 201.50p | 225.00p | 302582 |
23/11/2022 | 237.50p | 240.00p | 228.00p | 235.00p | 107602 |
22/11/2022 | 257.50p | 257.50p | 230.00p | 237.50p | 298696 |
21/11/2022 | 270.00p | 275.00p | 255.00p | 257.50p | 96239 |
18/11/2022 | 275.00p | 275.00p | 260.00p | 270.00p | 19563 |
17/11/2022 | 262.50p | 278.00p | 255.00p | 275.00p | 130938 |
16/11/2022 | 262.50p | 269.00p | 260.00p | 262.50p | 53618 |
15/11/2022 | 275.00p | 275.00p | 260.00p | 262.50p | 73868 |
14/11/2022 | 273.50p | 275.00p | 270.00p | 275.00p | 29311 |
11/11/2022 | 276.00p | 279.76p | 272.00p | 273.50p | 35166 |
10/11/2022 | 277.50p | 280.00p | 272.00p | 272.00p | 34369 |
09/11/2022 | 280.00p | 280.00p | 275.00p | 277.50p | 5216 |
08/11/2022 | 285.00p | 290.00p | 275.25p | 280.00p | 32941 |
07/11/2022 | 278.50p | 290.00p | 277.00p | 285.00p | 34625 |
04/11/2022 | 283.50p | 283.50p | 267.00p | 278.50p | 177247 |
03/11/2022 | 289.00p | 289.00p | 280.00p | 282.50p | 29720 |
02/11/2022 | 295.00p | 300.00p | 285.00p | 289.00p | 25186 |
01/11/2022 | 292.50p | 300.00p | 290.00p | 295.00p | 73714 |
31/10/2022 | 292.50p | 295.00p | 290.05p | 292.50p | 25961 |
28/10/2022 | 302.50p | 302.50p | 283.10p | 292.50p | 82259 |
27/10/2022 | 305.00p | 310.00p | 300.00p | 301.50p | 57961 |
26/10/2022 | 286.00p | 310.00p | 285.00p | 305.00p | 107110 |
25/10/2022 | 284.00p | 290.00p | 278.00p | 285.00p | 40274 |
24/10/2022 | 285.00p | 293.00p | 275.00p | 293.00p | 28024 |
21/10/2022 | 290.00p | 295.00p | 280.10p | 285.00p | 56378 |
20/10/2022 | 270.00p | 295.00p | 265.00p | 290.00p | 87391 |
19/10/2022 | 292.50p | 295.00p | 265.00p | 270.00p | 221441 |
18/10/2022 | 287.50p | 295.00p | 285.00p | 292.50p | 44071 |
17/10/2022 | 300.00p | 305.00p | 284.07p | 287.50p | 61271 |
14/10/2022 | 297.50p | 310.33p | 297.50p | 300.00p | 82671 |
13/10/2022 | 282.50p | 305.00p | 270.40p | 305.00p | 237520 |
12/10/2022 | 323.50p | 327.00p | 283.00p | 286.00p | 327681 |
11/10/2022 | 340.00p | 341.00p | 320.00p | 327.00p | 104137 |
10/10/2022 | 330.00p | 345.60p | 325.10p | 340.00p | 190837 |
07/10/2022 | 333.00p | 340.00p | 325.00p | 334.00p | 65858 |
06/10/2022 | 322.50p | 336.00p | 321.65p | 333.00p | 166986 |
05/10/2022 | 330.00p | 342.00p | 310.50p | 322.50p | 248666 |
04/10/2022 | 302.50p | 357.00p | 295.00p | 330.00p | 563219 |
03/10/2022 | 282.50p | 305.00p | 281.00p | 302.50p | 335948 |
30/09/2022 | 262.50p | 285.00p | 262.50p | 282.50p | 101640 |
29/09/2022 | 265.00p | 269.00p | 260.07p | 267.00p | 43791 |
28/09/2022 | 274.00p | 274.00p | 255.00p | 263.00p | 176473 |
27/09/2022 | 277.50p | 288.98p | 270.00p | 274.00p | 122047 |
26/09/2022 | 252.50p | 279.45p | 250.00p | 277.50p | 220781 |
23/09/2022 | 233.50p | 275.00p | 233.50p | 252.50p | 405951 |
22/09/2022 | 237.50p | 245.00p | 225.00p | 230.00p | 64197 |
21/09/2022 | 242.50p | 243.25p | 233.00p | 236.50p | 30903 |
20/09/2022 | 242.50p | 245.00p | 240.00p | 243.00p | 13601 |
19/09/2022 | 241.50p | 244.79p | 240.00p | 242.50p | 16383 |
16/09/2022 | 241.50p | 244.79p | 240.00p | 242.50p | 16383 |
15/09/2022 | 240.00p | 245.00p | 238.04p | 241.50p | 20684 |
14/09/2022 | 246.50p | 248.00p | 232.00p | 240.00p | 53930 |
13/09/2022 | 246.50p | 255.00p | 246.50p | 247.50p | 111028 |
12/09/2022 | 251.00p | 251.00p | 245.00p | 246.50p | 10981 |
09/09/2022 | 257.50p | 262.00p | 248.50p | 250.50p | 136531 |
08/09/2022 | 247.50p | 265.00p | 247.50p | 257.50p | 133878 |
07/09/2022 | 250.50p | 252.00p | 247.50p | 247.50p | 79025 |
06/09/2022 | 251.50p | 252.47p | 245.00p | 245.00p | 40565 |
05/09/2022 | 256.00p | 260.00p | 247.00p | 251.50p | 82627 |
02/09/2022 | 258.00p | 262.00p | 252.00p | 256.00p | 24924 |
01/09/2022 | 259.00p | 260.00p | 245.00p | 258.00p | 160215 |
31/08/2022 | 257.50p | 273.00p | 255.00p | 260.00p | 133839 |
30/08/2022 | 239.00p | 265.00p | 239.00p | 257.50p | 207180 |
29/08/2022 | 239.50p | 243.00p | 236.35p | 239.00p | 27859 |
26/08/2022 | 239.50p | 243.00p | 236.35p | 239.00p | 27859 |
25/08/2022 | 238.50p | 245.00p | 232.00p | 239.50p | 96645 |
24/08/2022 | 232.50p | 240.00p | 231.60p | 237.50p | 43894 |
23/08/2022 | 237.50p | 240.00p | 231.00p | 232.50p | 74364 |
22/08/2022 | 237.50p | 240.00p | 235.00p | 237.50p | 18898 |
19/08/2022 | 246.50p | 250.00p | 234.29p | 237.50p | 72005 |
18/08/2022 | 256.50p | 256.50p | 240.05p | 246.50p | 73484 |
17/08/2022 | 256.50p | 257.90p | 253.07p | 256.50p | 3949 |
16/08/2022 | 257.50p | 257.50p | 251.00p | 256.50p | 61286 |
15/08/2022 | 257.50p | 265.00p | 255.00p | 257.50p | 54859 |
12/08/2022 | 256.00p | 259.50p | 252.00p | 256.00p | 19083 |
11/08/2022 | 247.50p | 259.00p | 245.00p | 256.00p | 54250 |
10/08/2022 | 257.50p | 257.98p | 246.00p | 248.50p | 46430 |
09/08/2022 | 257.50p | 260.00p | 255.00p | 257.50p | 19858 |
08/08/2022 | 257.50p | 260.00p | 255.00p | 257.50p | 5250 |
05/08/2022 | 267.50p | 267.50p | 253.00p | 257.50p | 88015 |
04/08/2022 | 270.00p | 272.90p | 265.00p | 267.50p | 144904 |
03/08/2022 | 267.50p | 275.00p | 265.00p | 267.00p | 90583 |
02/08/2022 | 260.00p | 269.00p | 260.00p | 261.00p | 33053 |
01/08/2022 | 255.00p | 264.00p | 250.00p | 260.00p | 53527 |
29/07/2022 | 256.50p | 259.00p | 252.00p | 255.00p | 159569 |
28/07/2022 | 247.50p | 259.28p | 245.20p | 256.50p | 151907 |
27/07/2022 | 239.50p | 254.00p | 239.50p | 247.50p | 71265 |
26/07/2022 | 235.00p | 240.50p | 234.46p | 239.50p | 56947 |
25/07/2022 | 235.00p | 238.00p | 232.25p | 235.00p | 43934 |
22/07/2022 | 243.50p | 243.50p | 230.00p | 236.00p | 93497 |
21/07/2022 | 249.50p | 249.50p | 243.00p | 245.00p | 32088 |
20/07/2022 | 239.00p | 252.00p | 235.00p | 249.50p | 137334 |
19/07/2022 | 232.50p | 247.50p | 227.00p | 239.00p | 139230 |
18/07/2022 | 232.50p | 234.00p | 215.46p | 233.00p | 156613 |
15/07/2022 | 220.00p | 220.60p | 215.00p | 216.00p | 69869 |
14/07/2022 | 221.50p | 225.10p | 217.00p | 220.00p | 137538 |
13/07/2022 | 228.00p | 228.20p | 220.99p | 221.50p | 49011 |
12/07/2022 | 218.00p | 232.00p | 218.00p | 228.00p | 193298 |
11/07/2022 | 221.00p | 225.00p | 215.00p | 218.00p | 118438 |
08/07/2022 | 215.50p | 224.00p | 214.50p | 221.00p | 79018 |
07/07/2022 | 217.00p | 220.00p | 210.00p | 215.50p | 261817 |
06/07/2022 | 223.50p | 225.00p | 215.00p | 217.00p | 33201 |
05/07/2022 | 223.50p | 225.50p | 220.00p | 223.50p | 26751 |
04/07/2022 | 212.50p | 230.00p | 212.50p | 223.50p | 184361 |
01/07/2022 | 212.50p | 215.00p | 210.00p | 210.00p | 20964 |
30/06/2022 | 224.00p | 224.75p | 200.00p | 210.00p | 221149 |
29/06/2022 | 225.00p | 228.00p | 222.12p | 225.00p | 17000 |
28/06/2022 | 228.50p | 229.50p | 222.00p | 225.00p | 69884 |
27/06/2022 | 232.50p | 232.50p | 225.14p | 228.50p | 79011 |
24/06/2022 | 237.50p | 237.50p | 230.00p | 232.50p | 54312 |
23/06/2022 | 226.50p | 245.94p | 225.95p | 237.50p | 96863 |
22/06/2022 | 242.50p | 245.00p | 225.00p | 226.50p | 95196 |
*Close Price adjusted for both dividends and splits