Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 230.00p | 230.00p | 223.62p | 230.00p | 50 |
30/05/2023 | 230.00p | 230.00p | 220.00p | 230.00p | 7705 |
26/05/2023 | 230.00p | 230.00p | 225.52p | 230.00p | 8 |
25/05/2023 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
24/05/2023 | 230.00p | 230.00p | 225.52p | 230.00p | 261 |
23/05/2023 | 232.00p | 230.00p | 230.00p | 230.00p | 0 |
22/05/2023 | 232.00p | 232.00p | 230.00p | 230.00p | 8409 |
19/05/2023 | 212.00p | 238.00p | 229.00p | 229.00p | 1 |
18/05/2023 | 212.00p | 223.30p | 223.00p | 223.00p | 2000 |
17/05/2023 | 212.00p | 223.00p | 219.75p | 223.00p | 3044 |
16/05/2023 | 212.00p | 221.00p | 212.00p | 221.00p | 6889 |
15/05/2023 | 228.00p | 228.00p | 218.80p | 228.00p | 2803 |
12/05/2023 | 228.00p | 228.00p | 216.48p | 228.00p | 9943 |
11/05/2023 | 224.00p | 224.00p | 221.00p | 221.00p | 18459 |
10/05/2023 | 216.00p | 217.00p | 217.00p | 217.00p | 0 |
09/05/2023 | 216.00p | 220.00p | 216.00p | 217.00p | 41582 |
05/05/2023 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
04/05/2023 | 220.00p | 221.56p | 216.40p | 220.00p | 7001 |
03/05/2023 | 214.00p | 224.00p | 214.00p | 219.00p | 18399 |
02/05/2023 | 214.00p | 214.00p | 214.00p | 214.00p | 398 |
28/04/2023 | 216.00p | 220.68p | 214.50p | 216.00p | 7313 |
27/04/2023 | 210.00p | 215.30p | 213.25p | 215.00p | 114248 |
26/04/2023 | 210.00p | 217.99p | 214.00p | 214.00p | 76059 |
25/04/2023 | 210.00p | 212.00p | 210.00p | 212.00p | 12956 |
24/04/2023 | 208.00p | 218.55p | 210.00p | 217.00p | 14498 |
21/04/2023 | 208.00p | 214.00p | 210.00p | 214.00p | 1592 |
20/04/2023 | 208.00p | 213.00p | 208.00p | 213.00p | 13676 |
19/04/2023 | 206.00p | 214.50p | 213.00p | 213.00p | 18 |
18/04/2023 | 206.00p | 214.50p | 206.00p | 213.00p | 1394 |
17/04/2023 | 206.00p | 213.80p | 204.00p | 212.00p | 26037 |
14/04/2023 | 206.00p | 214.40p | 200.00p | 211.00p | 259707 |
13/04/2023 | 210.00p | 210.00p | 202.10p | 203.00p | 4845 |
12/04/2023 | 210.00p | 210.00p | 204.12p | 206.00p | 1815 |
11/04/2023 | 210.00p | 210.00p | 202.00p | 202.00p | 7066 |
06/04/2023 | 202.00p | 211.00p | 202.00p | 211.00p | 7651 |
05/04/2023 | 220.00p | 220.00p | 204.70p | 220.00p | 2174 |
04/04/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 96 |
03/04/2023 | 210.00p | 210.00p | 197.42p | 210.00p | 20198 |
31/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 2591 |
30/03/2023 | 197.00p | 199.17p | 197.00p | 198.25p | 25131 |
29/03/2023 | 199.50p | 199.50p | 197.25p | 197.25p | 2352 |
28/03/2023 | 194.50p | 196.00p | 192.00p | 193.25p | 6738 |
27/03/2023 | 200.00p | 200.00p | 191.00p | 192.25p | 9782 |
24/03/2023 | 200.00p | 196.25p | 193.60p | 196.25p | 5870 |
23/03/2023 | 200.00p | 198.72p | 193.50p | 198.25p | 1033 |
22/03/2023 | 200.00p | 200.00p | 197.50p | 197.50p | 850 |
21/03/2023 | 191.00p | 200.00p | 191.00p | 200.00p | 55833 |
20/03/2023 | 209.00p | 209.00p | 190.80p | 193.25p | 19318 |
17/03/2023 | 199.00p | 200.00p | 198.00p | 200.00p | 9494 |
16/03/2023 | 202.00p | 206.00p | 200.00p | 200.00p | 5439 |
15/03/2023 | 216.00p | 234.97p | 202.00p | 202.00p | 34826 |
14/03/2023 | 200.00p | 202.25p | 198.20p | 201.00p | 252 |
13/03/2023 | 200.00p | 216.00p | 195.00p | 216.00p | 14498 |
10/03/2023 | 200.00p | 205.00p | 200.75p | 205.00p | 1529 |
09/03/2023 | 200.00p | 205.00p | 200.00p | 202.50p | 1398 |
08/03/2023 | 210.00p | 212.50p | 201.70p | 205.00p | 19256 |
07/03/2023 | 220.00p | 220.00p | 209.80p | 220.00p | 5796 |
06/03/2023 | 210.00p | 220.00p | 208.00p | 214.00p | 8238 |
03/03/2023 | 210.00p | 220.00p | 210.00p | 215.00p | 6317 |
02/03/2023 | 216.00p | 208.80p | 206.00p | 208.00p | 6375 |
01/03/2023 | 216.00p | 216.00p | 206.00p | 208.00p | 9191 |
28/02/2023 | 230.00p | 226.00p | 213.00p | 226.00p | 600 |
27/02/2023 | 230.00p | 230.00p | 211.20p | 220.00p | 1459 |
24/02/2023 | 235.00p | 235.00p | 213.60p | 235.00p | 612 |
23/02/2023 | 215.00p | 225.00p | 206.00p | 225.00p | 37646 |
22/02/2023 | 234.00p | 234.00p | 215.00p | 220.00p | 16818 |
21/02/2023 | 230.00p | 240.80p | 221.64p | 227.50p | 11374 |
20/02/2023 | 240.00p | 237.50p | 237.50p | 237.50p | 0 |
17/02/2023 | 240.00p | 240.80p | 235.00p | 237.50p | 968 |
16/02/2023 | 240.00p | 245.00p | 227.58p | 237.50p | 40194 |
15/02/2023 | 245.00p | 261.00p | 245.60p | 255.00p | 498 |
14/02/2023 | 245.00p | 265.00p | 244.92p | 245.00p | 4476 |
13/02/2023 | 245.00p | 265.00p | 245.00p | 245.00p | 8345 |
10/02/2023 | 265.00p | 255.00p | 250.00p | 255.00p | 6000 |
09/02/2023 | 265.00p | 257.50p | 250.00p | 257.50p | 2611 |
08/02/2023 | 265.00p | 265.00p | 255.00p | 260.00p | 3148 |
07/02/2023 | 265.00p | 270.00p | 260.00p | 260.00p | 4055 |
06/02/2023 | 246.00p | 260.00p | 257.50p | 260.00p | 0 |
03/02/2023 | 246.00p | 265.00p | 253.00p | 257.50p | 3647 |
02/02/2023 | 246.00p | 255.00p | 245.00p | 245.00p | 9579 |
01/02/2023 | 250.00p | 255.00p | 244.65p | 245.00p | 11377 |
31/01/2023 | 259.00p | 259.93p | 250.00p | 250.00p | 32030 |
30/01/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 874 |
27/01/2023 | 260.00p | 256.00p | 252.72p | 256.00p | 731 |
26/01/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 77 |
25/01/2023 | 255.00p | 260.00p | 252.00p | 255.00p | 19359 |
24/01/2023 | 255.00p | 265.00p | 252.24p | 259.00p | 10189 |
23/01/2023 | 260.00p | 266.00p | 250.00p | 255.00p | 13427 |
20/01/2023 | 262.00p | 266.00p | 262.00p | 266.00p | 7018 |
19/01/2023 | 265.00p | 269.00p | 260.00p | 264.50p | 1628 |
18/01/2023 | 265.00p | 267.20p | 261.40p | 266.00p | 5554 |
17/01/2023 | 265.00p | 275.00p | 260.00p | 260.00p | 4115 |
16/01/2023 | 275.00p | 280.00p | 265.00p | 268.00p | 24496 |
13/01/2023 | 234.00p | 270.00p | 234.00p | 270.00p | 135409 |
12/01/2023 | 320.00p | 325.00p | 320.00p | 320.00p | 0 |
11/01/2023 | 320.00p | 325.00p | 313.00p | 325.00p | 744 |
10/01/2023 | 320.00p | 328.00p | 310.00p | 325.00p | 2992 |
09/01/2023 | 320.00p | 340.00p | 302.00p | 325.00p | 2327 |
06/01/2023 | 300.00p | 315.00p | 310.00p | 310.00p | 157 |
05/01/2023 | 300.00p | 320.00p | 300.00p | 320.00p | 1327 |
04/01/2023 | 300.00p | 307.60p | 300.00p | 300.00p | 1014 |
03/01/2023 | 320.00p | 310.00p | 307.60p | 310.00p | 13000 |
30/12/2022 | 320.00p | 310.00p | 310.00p | 310.00p | 0 |
29/12/2022 | 320.00p | 310.00p | 310.00p | 310.00p | 0 |
28/12/2022 | 320.00p | 320.00p | 308.00p | 310.00p | 393 |
23/12/2022 | 310.00p | 316.00p | 307.00p | 307.50p | 6253 |
22/12/2022 | 320.00p | 320.00p | 300.00p | 310.00p | 1177 |
21/12/2022 | 322.00p | 315.98p | 308.50p | 308.50p | 791 |
20/12/2022 | 322.00p | 308.50p | 307.60p | 308.50p | 1185 |
19/12/2022 | 322.00p | 308.50p | 307.00p | 308.50p | 2500 |
16/12/2022 | 322.00p | 310.00p | 310.00p | 310.00p | 565 |
15/12/2022 | 322.00p | 322.00p | 310.00p | 311.00p | 2627 |
14/12/2022 | 310.00p | 311.00p | 310.00p | 311.00p | 1020 |
13/12/2022 | 310.00p | 315.00p | 301.00p | 315.00p | 26000 |
12/12/2022 | 310.00p | 309.70p | 300.50p | 305.00p | 8217 |
09/12/2022 | 310.00p | 315.00p | 311.00p | 315.00p | 559 |
08/12/2022 | 310.00p | 320.00p | 320.00p | 320.00p | 0 |
07/12/2022 | 310.00p | 320.00p | 310.00p | 320.00p | 165 |
06/12/2022 | 310.00p | 330.00p | 308.22p | 320.00p | 6309 |
05/12/2022 | 310.00p | 309.00p | 300.10p | 305.00p | 536 |
02/12/2022 | 310.00p | 300.10p | 295.00p | 295.00p | 477 |
01/12/2022 | 310.00p | 310.00p | 310.00p | 310.00p | 13 |
30/11/2022 | 292.00p | 298.66p | 292.00p | 292.00p | 3008 |
29/11/2022 | 319.00p | 309.00p | 295.00p | 295.00p | 2353 |
28/11/2022 | 319.00p | 297.50p | 295.00p | 295.00p | 1687 |
25/11/2022 | 319.00p | 309.00p | 295.00p | 295.00p | 400 |
24/11/2022 | 319.00p | 300.00p | 295.10p | 300.00p | 680 |
23/11/2022 | 319.00p | 300.00p | 290.50p | 295.00p | 27623 |
22/11/2022 | 319.00p | 305.00p | 298.54p | 305.00p | 552 |
21/11/2022 | 319.00p | 319.00p | 300.50p | 300.50p | 285 |
18/11/2022 | 290.00p | 309.50p | 309.00p | 309.50p | 191 |
17/11/2022 | 290.00p | 309.43p | 304.50p | 304.50p | 5100 |
16/11/2022 | 290.00p | 310.43p | 290.00p | 305.00p | 1204 |
15/11/2022 | 318.00p | 310.00p | 298.16p | 307.50p | 3387 |
14/11/2022 | 318.00p | 317.00p | 297.38p | 307.50p | 16016 |
11/11/2022 | 318.00p | 318.00p | 293.00p | 306.50p | 69973 |
10/11/2022 | 320.00p | 320.00p | 303.00p | 310.00p | 2244 |
09/11/2022 | 316.00p | 318.00p | 303.00p | 310.00p | 1171 |
08/11/2022 | 316.00p | 316.00p | 303.00p | 305.00p | 2446 |
07/11/2022 | 320.00p | 310.00p | 303.00p | 310.00p | 1006 |
04/11/2022 | 320.00p | 320.00p | 312.00p | 312.00p | 19 |
03/11/2022 | 320.00p | 320.00p | 312.00p | 312.00p | 1251 |
02/11/2022 | 310.00p | 320.00p | 300.00p | 310.00p | 8174 |
01/11/2022 | 300.00p | 310.00p | 300.00p | 306.00p | 16235 |
31/10/2022 | 300.00p | 300.00p | 270.00p | 285.00p | 2887 |
28/10/2022 | 299.00p | 296.90p | 279.00p | 285.00p | 541 |
27/10/2022 | 299.00p | 296.90p | 290.00p | 290.00p | 702 |
26/10/2022 | 299.00p | 297.00p | 285.00p | 285.00p | 419 |
25/10/2022 | 299.00p | 285.00p | 285.00p | 285.00p | 0 |
24/10/2022 | 299.00p | 299.00p | 271.00p | 285.00p | 1803 |
21/10/2022 | 300.00p | 300.00p | 272.43p | 278.50p | 5928 |
20/10/2022 | 280.00p | 295.76p | 271.00p | 295.00p | 18724 |
19/10/2022 | 268.00p | 277.00p | 252.08p | 277.00p | 15344 |
18/10/2022 | 249.00p | 250.00p | 243.28p | 250.00p | 3702 |
17/10/2022 | 249.00p | 250.00p | 250.00p | 250.00p | 0 |
14/10/2022 | 249.00p | 250.00p | 250.00p | 250.00p | 0 |
13/10/2022 | 249.00p | 250.00p | 236.00p | 250.00p | 5128 |
12/10/2022 | 250.00p | 250.00p | 250.00p | 250.00p | 1 |
11/10/2022 | 239.00p | 245.00p | 240.00p | 245.00p | 0 |
10/10/2022 | 239.00p | 240.00p | 240.00p | 240.00p | 0 |
07/10/2022 | 239.00p | 240.00p | 240.00p | 240.00p | 0 |
06/10/2022 | 239.00p | 240.00p | 225.00p | 240.00p | 3864 |
05/10/2022 | 235.00p | 240.00p | 237.00p | 237.50p | 263545 |
04/10/2022 | 235.00p | 237.50p | 237.50p | 237.50p | 0 |
03/10/2022 | 235.00p | 237.50p | 235.00p | 237.50p | 0 |
30/09/2022 | 235.00p | 235.00p | 227.00p | 235.00p | 1443 |
29/09/2022 | 235.00p | 237.50p | 226.00p | 237.50p | 50246 |
28/09/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 766 |
27/09/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 101 |
26/09/2022 | 235.00p | 233.00p | 228.00p | 230.00p | 10010 |
23/09/2022 | 235.00p | 235.00p | 230.00p | 235.00p | 10210 |
22/09/2022 | 230.00p | 238.00p | 235.00p | 238.00p | 230 |
21/09/2022 | 230.00p | 245.00p | 230.00p | 238.50p | 1032 |
20/09/2022 | 250.00p | 245.00p | 235.00p | 238.50p | 434 |
19/09/2022 | 250.00p | 250.00p | 238.50p | 238.50p | 40029 |
16/09/2022 | 250.00p | 250.00p | 238.50p | 238.50p | 29 |
15/09/2022 | 236.00p | 241.00p | 240.50p | 241.00p | 0 |
14/09/2022 | 236.00p | 240.50p | 235.00p | 240.50p | 446 |
13/09/2022 | 236.00p | 244.85p | 236.00p | 243.50p | 32331 |
12/09/2022 | 240.00p | 242.50p | 235.02p | 242.50p | 289 |
09/09/2022 | 240.00p | 245.03p | 243.50p | 243.50p | 1849 |
08/09/2022 | 240.00p | 245.00p | 243.00p | 243.50p | 10500 |
07/09/2022 | 240.00p | 246.20p | 232.00p | 243.50p | 2727 |
06/09/2022 | 240.00p | 246.00p | 245.54p | 246.00p | 2000 |
05/09/2022 | 240.00p | 246.19p | 240.00p | 245.00p | 3486 |
02/09/2022 | 244.00p | 243.50p | 242.50p | 242.50p | 0 |
01/09/2022 | 244.00p | 252.00p | 235.00p | 243.50p | 22659 |
31/08/2022 | 250.00p | 253.00p | 250.00p | 250.00p | 1289 |
30/08/2022 | 243.00p | 250.00p | 243.00p | 250.00p | 618 |
26/08/2022 | 250.00p | 263.00p | 245.90p | 263.00p | 8644 |
25/08/2022 | 232.00p | 265.00p | 232.00p | 254.00p | 41892 |
24/08/2022 | 235.00p | 238.00p | 225.00p | 235.00p | 270006 |
23/08/2022 | 230.00p | 238.00p | 233.00p | 233.00p | 145 |
22/08/2022 | 230.00p | 253.00p | 230.00p | 233.50p | 16704 |
19/08/2022 | 259.00p | 256.03p | 250.00p | 250.00p | 14011 |
18/08/2022 | 259.00p | 255.00p | 255.00p | 255.00p | 0 |
17/08/2022 | 259.00p | 259.00p | 252.00p | 255.00p | 12127 |
16/08/2022 | 252.00p | 259.00p | 251.80p | 254.00p | 57880 |
15/08/2022 | 255.00p | 256.00p | 255.00p | 256.00p | 3058 |
12/08/2022 | 255.00p | 272.50p | 263.00p | 272.50p | 5297 |
*Close Price adjusted for both dividends and splits