Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2023 | 383.00p | 383.13p | 371.00p | 374.00p | 132191 |
26/05/2023 | 383.00p | 384.49p | 368.00p | 383.00p | 59124 |
25/05/2023 | 380.00p | 383.27p | 370.00p | 380.00p | 179311 |
24/05/2023 | 376.00p | 381.00p | 375.00p | 380.00p | 100082 |
23/05/2023 | 379.00p | 381.00p | 376.00p | 376.00p | 182497 |
22/05/2023 | 370.00p | 378.00p | 370.00p | 376.00p | 448260 |
19/05/2023 | 378.00p | 379.00p | 370.00p | 371.00p | 118295 |
18/05/2023 | 380.00p | 380.00p | 372.26p | 378.00p | 87577 |
17/05/2023 | 376.00p | 379.00p | 373.00p | 378.00p | 74916 |
16/05/2023 | 378.00p | 380.00p | 375.00p | 378.00p | 131554 |
15/05/2023 | 381.00p | 385.52p | 375.00p | 377.00p | 243367 |
12/05/2023 | 381.00p | 382.87p | 375.00p | 380.00p | 398175 |
11/05/2023 | 376.00p | 400.00p | 360.00p | 380.00p | 10043487 |
10/05/2023 | 375.00p | 386.00p | 370.00p | 386.00p | 118732 |
09/05/2023 | 371.00p | 375.80p | 368.00p | 372.00p | 272503 |
05/05/2023 | 383.00p | 385.00p | 369.00p | 370.00p | 1027241 |
04/05/2023 | 372.00p | 395.00p | 368.50p | 379.00p | 328521 |
03/05/2023 | 353.00p | 377.00p | 347.00p | 370.00p | 1503573 |
02/05/2023 | 341.00p | 350.00p | 331.78p | 345.00p | 286853 |
28/04/2023 | 334.00p | 341.00p | 329.00p | 341.00p | 125257 |
27/04/2023 | 326.00p | 332.00p | 326.00p | 332.00p | 61761 |
26/04/2023 | 326.00p | 328.00p | 323.80p | 327.00p | 16203 |
25/04/2023 | 325.00p | 326.79p | 320.00p | 321.00p | 31949 |
24/04/2023 | 332.00p | 337.50p | 320.00p | 320.00p | 66378 |
21/04/2023 | 325.00p | 335.00p | 323.13p | 333.00p | 176592 |
20/04/2023 | 320.00p | 324.00p | 316.00p | 321.00p | 674776 |
19/04/2023 | 322.00p | 324.50p | 320.00p | 320.00p | 53482 |
18/04/2023 | 320.00p | 324.00p | 310.00p | 320.00p | 57438 |
17/04/2023 | 322.00p | 327.39p | 322.00p | 323.00p | 33246 |
14/04/2023 | 329.00p | 329.00p | 323.00p | 324.00p | 25979 |
13/04/2023 | 325.00p | 330.00p | 322.00p | 323.00p | 120890 |
12/04/2023 | 320.00p | 325.00p | 318.00p | 325.00p | 159513 |
11/04/2023 | 318.00p | 320.00p | 310.00p | 320.00p | 104752 |
06/04/2023 | 308.00p | 316.00p | 304.00p | 316.00p | 50736 |
05/04/2023 | 305.00p | 309.00p | 304.00p | 308.00p | 69912 |
04/04/2023 | 310.00p | 310.00p | 305.00p | 308.00p | 40350 |
03/04/2023 | 300.00p | 310.00p | 300.00p | 309.00p | 45500 |
31/03/2023 | 296.00p | 308.00p | 296.00p | 304.00p | 28067 |
30/03/2023 | 297.00p | 303.00p | 293.00p | 302.00p | 152582 |
29/03/2023 | 291.00p | 298.00p | 286.00p | 294.50p | 27055 |
28/03/2023 | 291.00p | 299.46p | 291.00p | 295.00p | 120399 |
27/03/2023 | 291.00p | 301.00p | 290.00p | 293.00p | 245500 |
24/03/2023 | 294.00p | 302.73p | 291.00p | 291.00p | 53869 |
23/03/2023 | 290.00p | 302.50p | 290.00p | 295.00p | 97818 |
22/03/2023 | 293.00p | 307.20p | 293.00p | 295.00p | 105613 |
21/03/2023 | 300.00p | 306.70p | 281.00p | 306.00p | 196595 |
20/03/2023 | 290.00p | 296.00p | 281.00p | 294.00p | 59188 |
17/03/2023 | 296.00p | 303.00p | 290.00p | 290.00p | 743155 |
16/03/2023 | 295.00p | 300.00p | 289.40p | 295.00p | 172673 |
15/03/2023 | 300.00p | 302.00p | 281.00p | 281.00p | 119057 |
14/03/2023 | 301.00p | 309.00p | 301.00p | 303.00p | 79552 |
13/03/2023 | 305.00p | 308.58p | 300.00p | 304.00p | 160512 |
10/03/2023 | 300.00p | 316.00p | 300.00p | 310.00p | 91888 |
09/03/2023 | 313.00p | 315.00p | 308.85p | 314.00p | 22361 |
08/03/2023 | 315.00p | 315.00p | 301.00p | 314.00p | 148461 |
07/03/2023 | 310.00p | 315.00p | 307.70p | 311.00p | 61697 |
06/03/2023 | 320.00p | 325.00p | 310.00p | 311.00p | 188530 |
03/03/2023 | 302.00p | 320.00p | 302.00p | 320.00p | 48143 |
02/03/2023 | 305.00p | 306.00p | 300.00p | 304.00p | 713100 |
01/03/2023 | 297.00p | 306.00p | 297.00p | 298.00p | 60010 |
28/02/2023 | 295.00p | 309.00p | 295.00p | 306.00p | 264218 |
27/02/2023 | 302.00p | 311.00p | 293.00p | 300.00p | 80052 |
24/02/2023 | 310.00p | 310.00p | 302.00p | 302.00p | 64038 |
23/02/2023 | 296.00p | 310.00p | 292.00p | 306.00p | 131996 |
22/02/2023 | 311.00p | 313.00p | 295.00p | 296.00p | 201607 |
21/02/2023 | 311.00p | 320.00p | 309.12p | 312.00p | 65244 |
20/02/2023 | 310.00p | 319.00p | 309.00p | 312.00p | 40432 |
17/02/2023 | 313.00p | 318.50p | 308.00p | 309.00p | 146786 |
16/02/2023 | 318.00p | 320.00p | 310.00p | 314.00p | 81935 |
15/02/2023 | 319.00p | 320.00p | 316.00p | 318.00p | 259332 |
14/02/2023 | 318.00p | 322.00p | 318.00p | 319.00p | 53641 |
13/02/2023 | 320.00p | 321.00p | 317.28p | 320.00p | 102893 |
10/02/2023 | 319.00p | 320.00p | 315.00p | 320.00p | 624353 |
09/02/2023 | 312.00p | 324.00p | 311.56p | 320.00p | 293852 |
08/02/2023 | 317.00p | 317.00p | 311.00p | 311.00p | 61547 |
07/02/2023 | 321.00p | 321.00p | 315.00p | 318.00p | 75999 |
06/02/2023 | 317.00p | 321.60p | 312.12p | 316.00p | 201756 |
03/02/2023 | 325.00p | 325.00p | 319.00p | 320.00p | 73102 |
02/02/2023 | 325.00p | 325.00p | 317.86p | 319.00p | 112290 |
01/02/2023 | 325.00p | 325.00p | 319.00p | 319.00p | 100249 |
31/01/2023 | 314.00p | 324.00p | 314.00p | 324.00p | 205453 |
30/01/2023 | 319.00p | 319.88p | 312.78p | 316.00p | 249965 |
27/01/2023 | 317.00p | 324.00p | 312.42p | 320.00p | 199936 |
26/01/2023 | 314.00p | 320.00p | 313.00p | 315.00p | 96269 |
25/01/2023 | 310.00p | 320.00p | 304.28p | 313.00p | 839770 |
24/01/2023 | 320.00p | 321.00p | 314.00p | 315.00p | 130082 |
23/01/2023 | 319.00p | 320.00p | 315.60p | 318.00p | 264762 |
20/01/2023 | 314.00p | 321.00p | 312.00p | 318.00p | 615185 |
19/01/2023 | 317.00p | 320.00p | 303.00p | 310.00p | 19698500 |
18/01/2023 | 330.00p | 344.50p | 325.00p | 329.00p | 208414 |
17/01/2023 | 339.00p | 340.00p | 329.16p | 330.00p | 72829 |
16/01/2023 | 343.00p | 355.00p | 325.00p | 327.00p | 524192 |
13/01/2023 | 329.00p | 335.00p | 323.47p | 335.00p | 154409 |
12/01/2023 | 329.00p | 329.00p | 321.00p | 325.50p | 44106 |
11/01/2023 | 323.00p | 329.00p | 314.00p | 324.50p | 271356 |
10/01/2023 | 321.00p | 327.40p | 313.00p | 321.00p | 90051 |
09/01/2023 | 323.00p | 323.00p | 305.00p | 314.50p | 82075 |
06/01/2023 | 314.00p | 316.60p | 308.24p | 314.00p | 49070 |
05/01/2023 | 314.00p | 315.00p | 305.00p | 314.00p | 82296 |
04/01/2023 | 317.00p | 317.00p | 306.28p | 313.00p | 48039 |
03/01/2023 | 306.00p | 320.00p | 306.00p | 315.00p | 57010 |
30/12/2022 | 315.00p | 319.58p | 313.00p | 315.00p | 11599 |
29/12/2022 | 317.00p | 318.75p | 311.00p | 311.00p | 24783 |
28/12/2022 | 306.00p | 320.00p | 306.00p | 320.00p | 38993 |
23/12/2022 | 315.00p | 315.00p | 308.00p | 308.00p | 27705 |
22/12/2022 | 315.00p | 317.59p | 308.10p | 314.00p | 44923 |
21/12/2022 | 293.00p | 318.00p | 293.00p | 318.00p | 257871 |
20/12/2022 | 293.00p | 309.00p | 292.00p | 300.00p | 142976 |
19/12/2022 | 300.00p | 312.80p | 293.00p | 295.00p | 90065 |
16/12/2022 | 308.00p | 314.00p | 300.00p | 301.50p | 40679 |
15/12/2022 | 310.00p | 318.60p | 306.48p | 308.00p | 19882 |
14/12/2022 | 318.00p | 322.88p | 308.00p | 308.00p | 32493 |
13/12/2022 | 314.00p | 330.50p | 310.96p | 314.00p | 29136 |
12/12/2022 | 324.00p | 331.00p | 318.40p | 319.50p | 40981 |
09/12/2022 | 320.00p | 331.20p | 318.00p | 326.00p | 136648 |
08/12/2022 | 334.00p | 334.00p | 320.00p | 325.00p | 161207 |
07/12/2022 | 340.00p | 340.00p | 325.26p | 331.50p | 40061 |
06/12/2022 | 320.00p | 346.70p | 320.00p | 339.00p | 614409 |
05/12/2022 | 316.00p | 318.00p | 306.50p | 313.00p | 31168 |
02/12/2022 | 305.00p | 314.00p | 305.00p | 311.50p | -9716 |
01/12/2022 | 301.00p | 318.00p | 301.00p | 314.00p | 98271 |
30/11/2022 | 313.00p | 313.00p | 298.00p | 306.50p | 210854 |
29/11/2022 | 318.00p | 318.00p | 298.00p | 298.50p | 12353 |
28/11/2022 | 317.00p | 318.00p | 305.50p | 307.50p | 50023 |
25/11/2022 | 300.00p | 310.75p | 300.00p | 300.00p | 234681 |
24/11/2022 | 296.00p | 315.95p | 296.00p | 306.50p | 22458 |
23/11/2022 | 315.00p | 315.00p | 296.00p | 306.00p | 21512 |
22/11/2022 | 320.00p | 320.00p | 304.00p | 309.00p | 54106 |
21/11/2022 | 318.00p | 318.00p | 304.14p | 313.00p | 50358 |
18/11/2022 | 310.00p | 316.00p | 307.45p | 311.00p | 59101 |
17/11/2022 | 314.00p | 320.00p | 311.00p | 312.50p | 37567 |
16/11/2022 | 314.00p | 328.00p | 300.00p | 315.00p | 137691 |
15/11/2022 | 300.00p | 308.12p | 298.05p | 306.00p | 300510 |
14/11/2022 | 305.00p | 319.15p | 301.00p | 304.00p | 91777 |
11/11/2022 | 295.00p | 301.00p | 283.04p | 298.50p | 216969 |
10/11/2022 | 277.00p | 298.00p | 277.00p | 280.00p | 813708 |
09/11/2022 | 275.00p | 303.37p | 260.00p | 286.00p | 7014638 |
08/11/2022 | 279.00p | 325.00p | 277.90p | 305.00p | 442487 |
07/11/2022 | 279.00p | 280.00p | 269.69p | 280.00p | 245456 |
04/11/2022 | 262.00p | 286.00p | 261.26p | 272.00p | 765180 |
03/11/2022 | 246.00p | 259.00p | 245.00p | 259.00p | 228112 |
02/11/2022 | 255.00p | 257.00p | 246.00p | 251.00p | 53870 |
01/11/2022 | 246.00p | 255.00p | 250.00p | 250.50p | 88578 |
31/10/2022 | 246.00p | 258.00p | 246.00p | 252.50p | 53196 |
28/10/2022 | 251.00p | 255.00p | 250.00p | 250.00p | 487283 |
27/10/2022 | 250.00p | 252.35p | 250.50p | 250.50p | 38403 |
26/10/2022 | 250.00p | 254.50p | 249.00p | 250.00p | 51283 |
25/10/2022 | 251.00p | 255.00p | 250.00p | 251.50p | 116061 |
24/10/2022 | 250.00p | 252.38p | 248.00p | 248.00p | 43066 |
21/10/2022 | 244.00p | 253.00p | 243.88p | 253.00p | 29654 |
20/10/2022 | 254.00p | 255.50p | 249.50p | 249.50p | 62701 |
19/10/2022 | 245.00p | 250.00p | 244.76p | 249.00p | 1060 |
18/10/2022 | 245.00p | 250.00p | 244.00p | 244.00p | 25923 |
17/10/2022 | 250.00p | 252.50p | 245.70p | 252.50p | 50068 |
14/10/2022 | 250.00p | 255.31p | 248.02p | 250.00p | 194413 |
13/10/2022 | 251.00p | 260.00p | 250.00p | 250.00p | 203400 |
12/10/2022 | 260.00p | 264.60p | 250.19p | 255.00p | 35829 |
11/10/2022 | 260.00p | 268.65p | 250.66p | 261.00p | 195373 |
10/10/2022 | 270.00p | 281.00p | 263.88p | 264.00p | 913222 |
07/10/2022 | 258.00p | 249.84p | 242.02p | 249.00p | 301198 |
06/10/2022 | 258.00p | 258.00p | 243.25p | 249.00p | 12147 |
05/10/2022 | 244.00p | 250.23p | 244.00p | 247.00p | 21419 |
04/10/2022 | 250.00p | 254.00p | 245.00p | 245.00p | 22484 |
03/10/2022 | 232.00p | 248.67p | 240.00p | 240.00p | 1715 |
30/09/2022 | 232.00p | 249.00p | 232.00p | 241.00p | 4717 |
29/09/2022 | 231.00p | 248.75p | 231.00p | 241.00p | 20743 |
28/09/2022 | 260.00p | 260.00p | 235.00p | 240.50p | 30938 |
27/09/2022 | 245.00p | 259.30p | 245.00p | 245.00p | 2981 |
26/09/2022 | 260.00p | 260.00p | 250.00p | 250.00p | 15604 |
23/09/2022 | 255.00p | 255.00p | 246.00p | 250.00p | 9133 |
22/09/2022 | 260.00p | 260.00p | 249.00p | 252.00p | 576864 |
21/09/2022 | 261.00p | 261.00p | 248.00p | 253.50p | 975467 |
20/09/2022 | 255.00p | 255.00p | 238.00p | 252.00p | 328866 |
19/09/2022 | 236.00p | 255.00p | 236.00p | 255.00p | 417105 |
16/09/2022 | 236.00p | 255.00p | 236.00p | 255.00p | 417105 |
15/09/2022 | 254.00p | 255.00p | 240.00p | 245.00p | 26838 |
14/09/2022 | 251.00p | 265.00p | 233.00p | 247.50p | 786907 |
13/09/2022 | 259.00p | 265.00p | 250.35p | 257.50p | 812157 |
12/09/2022 | 260.00p | 259.00p | 251.13p | 257.50p | 20208 |
09/09/2022 | 260.00p | 260.00p | 254.00p | 255.00p | 57633 |
08/09/2022 | 264.00p | 264.00p | 250.00p | 254.00p | 234306 |
07/09/2022 | 275.00p | 262.60p | 257.50p | 257.50p | 14544 |
06/09/2022 | 275.00p | 270.00p | 257.50p | 260.50p | 3105 |
05/09/2022 | 275.00p | 279.00p | 256.84p | 260.50p | 137490 |
02/09/2022 | 265.00p | 320.00p | 243.00p | 261.00p | 188697 |
01/09/2022 | 252.00p | 248.50p | 243.50p | 248.50p | 0 |
31/08/2022 | 252.00p | 252.00p | 237.00p | 243.50p | 208989 |
30/08/2022 | 250.00p | 258.00p | 248.00p | 252.00p | 148383 |
26/08/2022 | 245.00p | 245.00p | 237.00p | 245.00p | 528934 |
25/08/2022 | 235.00p | 243.81p | 230.00p | 237.50p | 490015 |
24/08/2022 | 225.00p | 230.00p | 225.00p | 230.00p | 175000 |
23/08/2022 | 225.00p | 232.11p | 225.00p | 230.00p | 5195 |
22/08/2022 | 234.00p | 241.20p | 226.00p | 231.50p | 36361 |
19/08/2022 | 229.00p | 237.50p | 229.00p | 237.50p | 61054 |
18/08/2022 | 225.00p | 228.00p | 225.00p | 225.00p | 1093 |
17/08/2022 | 225.00p | 228.00p | 224.04p | 225.00p | 9857 |
16/08/2022 | 211.00p | 226.30p | 224.00p | 224.00p | 750 |
15/08/2022 | 211.00p | 228.48p | 222.50p | 222.50p | 17496 |
12/08/2022 | 211.00p | 226.27p | 222.00p | 222.50p | 8182 |
11/08/2022 | 211.00p | 222.50p | 220.00p | 222.50p | 54500 |
*Close Price adjusted for both dividends and splits