Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2023 | 515.00p | 515.00p | 490.30p | 505.00p | 4897 |
26/05/2023 | 535.00p | 532.50p | 517.50p | 517.50p | 0 |
25/05/2023 | 535.00p | 549.65p | 532.50p | 532.50p | 272 |
24/05/2023 | 535.00p | 532.50p | 520.00p | 532.50p | 0 |
23/05/2023 | 535.00p | 535.00p | 520.00p | 520.00p | 705 |
22/05/2023 | 498.00p | 509.50p | 504.50p | 509.50p | 0 |
19/05/2023 | 498.00p | 504.50p | 498.00p | 504.50p | 750 |
18/05/2023 | 492.00p | 490.00p | 484.00p | 490.00p | 0 |
17/05/2023 | 492.00p | 495.76p | 484.00p | 484.00p | 723 |
16/05/2023 | 492.00p | 484.00p | 472.24p | 484.00p | 100 |
15/05/2023 | 492.00p | 495.66p | 479.00p | 479.00p | 200 |
12/05/2023 | 492.00p | 484.00p | 479.00p | 479.00p | 0 |
11/05/2023 | 492.00p | 495.76p | 484.00p | 484.00p | 34 |
10/05/2023 | 492.00p | 479.00p | 479.00p | 479.00p | 0 |
09/05/2023 | 492.00p | 497.62p | 479.00p | 479.00p | 3012 |
05/05/2023 | 498.00p | 504.87p | 498.00p | 498.50p | 3800 |
04/05/2023 | 505.00p | 488.50p | 485.00p | 485.00p | 0 |
03/05/2023 | 505.00p | 504.67p | 488.50p | 488.50p | 8 |
02/05/2023 | 505.00p | 495.00p | 491.00p | 495.00p | 136 |
28/04/2023 | 505.00p | 509.80p | 500.00p | 500.00p | 428 |
27/04/2023 | 505.00p | 505.00p | 500.00p | 500.00p | 1750 |
26/04/2023 | 540.00p | 542.50p | 520.00p | 520.00p | 0 |
25/04/2023 | 540.00p | 542.50p | 540.00p | 542.50p | 1000 |
24/04/2023 | 575.00p | 584.65p | 557.50p | 557.50p | 67 |
21/04/2023 | 595.00p | 585.00p | 582.50p | 582.50p | 0 |
20/04/2023 | 595.00p | 590.00p | 585.00p | 585.00p | 0 |
19/04/2023 | 595.00p | 595.00p | 590.00p | 590.00p | 1392 |
18/04/2023 | 635.00p | 610.00p | 610.00p | 610.00p | 0 |
17/04/2023 | 635.00p | 612.50p | 610.00p | 610.00p | 0 |
14/04/2023 | 635.00p | 612.50p | 612.50p | 612.50p | 0 |
13/04/2023 | 635.00p | 620.00p | 612.50p | 612.50p | 0 |
12/04/2023 | 635.00p | 620.00p | 620.00p | 620.00p | 0 |
11/04/2023 | 635.00p | 620.00p | 620.00p | 620.00p | 0 |
06/04/2023 | 635.00p | 620.00p | 615.00p | 620.00p | 0 |
05/04/2023 | 635.00p | 622.50p | 615.00p | 615.00p | 0 |
04/04/2023 | 635.00p | 635.00p | 622.50p | 622.50p | 1884 |
03/04/2023 | 655.00p | 657.76p | 626.50p | 652.50p | 3028 |
31/03/2023 | 560.00p | 620.00p | 610.00p | 620.00p | 0 |
30/03/2023 | 560.00p | 610.00p | 575.30p | 610.00p | 674 |
29/03/2023 | 560.00p | 580.00p | 560.00p | 580.00p | 0 |
28/03/2023 | 560.00p | 574.70p | 560.00p | 560.00p | 145 |
27/03/2023 | 560.00p | 560.00p | 550.00p | 550.00p | 1 |
24/03/2023 | 540.00p | 554.70p | 542.50p | 542.50p | 75 |
23/03/2023 | 540.00p | 552.50p | 550.00p | 552.50p | 0 |
22/03/2023 | 540.00p | 550.00p | 550.00p | 550.00p | 0 |
21/03/2023 | 540.00p | 560.00p | 540.00p | 550.00p | 1908 |
20/03/2023 | 505.00p | 527.50p | 505.00p | 527.50p | 1908 |
17/03/2023 | 520.00p | 534.65p | 517.50p | 517.50p | 184 |
16/03/2023 | 520.00p | 520.00p | 500.00p | 520.00p | 3035 |
15/03/2023 | 555.00p | 555.00p | 545.00p | 545.00p | 9722 |
14/03/2023 | 605.00p | 592.50p | 575.00p | 592.50p | 0 |
13/03/2023 | 605.00p | 605.00p | 535.35p | 575.00p | 4575 |
10/03/2023 | 650.00p | 640.00p | 587.50p | 587.50p | 0 |
09/03/2023 | 650.00p | 645.00p | 640.00p | 640.00p | 0 |
08/03/2023 | 650.00p | 645.00p | 620.35p | 645.00p | 490 |
07/03/2023 | 650.00p | 655.00p | 635.35p | 655.00p | 746 |
06/03/2023 | 650.00p | 655.00p | 644.65p | 655.00p | 1000 |
03/03/2023 | 650.00p | 630.00p | 610.35p | 630.00p | 95 |
02/03/2023 | 650.00p | 650.00p | 645.00p | 645.00p | 0 |
01/03/2023 | 650.00p | 672.03p | 650.00p | 650.00p | 1743 |
28/02/2023 | 650.00p | 685.00p | 670.00p | 685.00p | 0 |
27/02/2023 | 650.00p | 675.00p | 650.00p | 670.00p | 7738 |
24/02/2023 | 660.00p | 620.00p | 615.00p | 620.00p | 0 |
23/02/2023 | 660.00p | 615.00p | 612.50p | 615.00p | 0 |
22/02/2023 | 660.00p | 627.50p | 612.50p | 612.50p | 0 |
21/02/2023 | 660.00p | 640.00p | 627.50p | 627.50p | 0 |
20/02/2023 | 660.00p | 660.00p | 640.00p | 640.00p | 1 |
17/02/2023 | 665.00p | 660.00p | 640.00p | 640.00p | 0 |
16/02/2023 | 665.00p | 665.00p | 660.00p | 660.00p | 359 |
15/02/2023 | 685.00p | 665.00p | 665.00p | 665.00p | 0 |
14/02/2023 | 685.00p | 667.50p | 665.00p | 665.00p | 0 |
13/02/2023 | 685.00p | 693.25p | 650.00p | 667.50p | 4038 |
10/02/2023 | 640.00p | 650.00p | 640.00p | 650.00p | 1000 |
09/02/2023 | 625.00p | 625.00p | 620.00p | 620.00p | 1250 |
08/02/2023 | 660.00p | 610.00p | 591.75p | 610.00p | 10 |
07/02/2023 | 660.00p | 605.00p | 586.75p | 605.00p | 30 |
06/02/2023 | 660.00p | 605.00p | 587.00p | 605.00p | 1148 |
03/02/2023 | 660.00p | 623.25p | 620.00p | 620.00p | 750 |
02/02/2023 | 660.00p | 660.00p | 602.00p | 620.00p | 4134 |
01/02/2023 | 650.00p | 650.00p | 635.00p | 635.00p | 90 |
31/01/2023 | 645.00p | 680.00p | 640.00p | 680.00p | 742 |
30/01/2023 | 660.00p | 660.00p | 650.00p | 650.00p | 990 |
27/01/2023 | 650.00p | 660.00p | 650.00p | 660.00p | 1000 |
26/01/2023 | 630.00p | 630.00p | 630.00p | 630.00p | 53 |
25/01/2023 | 625.00p | 630.00p | 625.00p | 630.00p | 1000 |
24/01/2023 | 610.00p | 640.00p | 632.50p | 635.00p | 982 |
23/01/2023 | 610.00p | 645.00p | 610.00p | 645.00p | 1852 |
20/01/2023 | 645.00p | 645.00p | 607.50p | 625.00p | 900 |
19/01/2023 | 620.00p | 640.00p | 625.00p | 625.00p | 0 |
18/01/2023 | 620.00p | 650.00p | 620.00p | 640.00p | 1473 |
17/01/2023 | 615.00p | 620.00p | 615.00p | 620.00p | 3919 |
16/01/2023 | 560.00p | 612.50p | 607.50p | 612.50p | 35 |
13/01/2023 | 560.00p | 620.00p | 555.00p | 620.00p | 1058 |
12/01/2023 | 525.00p | 560.00p | 560.00p | 560.00p | 0 |
11/01/2023 | 525.00p | 560.00p | 525.00p | 560.00p | 472 |
10/01/2023 | 498.00p | 520.00p | 502.75p | 520.00p | 987 |
09/01/2023 | 498.00p | 525.00p | 484.50p | 505.00p | 942 |
06/01/2023 | 498.00p | 545.00p | 525.00p | 525.00p | 95 |
05/01/2023 | 498.00p | 497.00p | 497.00p | 497.00p | 0 |
04/01/2023 | 498.00p | 515.00p | 497.00p | 497.00p | 0 |
03/01/2023 | 498.00p | 515.00p | 507.50p | 515.00p | 101 |
30/12/2022 | 498.00p | 510.00p | 510.00p | 510.00p | 0 |
29/12/2022 | 498.00p | 510.00p | 507.50p | 510.00p | 0 |
28/12/2022 | 498.00p | 507.50p | 507.50p | 507.50p | 0 |
23/12/2022 | 498.00p | 507.50p | 507.50p | 507.50p | 0 |
22/12/2022 | 498.00p | 517.50p | 498.00p | 507.50p | 1364 |
21/12/2022 | 460.00p | 485.00p | 472.50p | 485.00p | 100 |
20/12/2022 | 460.00p | 475.00p | 475.00p | 475.00p | 0 |
19/12/2022 | 460.00p | 475.00p | 465.50p | 475.00p | 429 |
16/12/2022 | 460.00p | 460.00p | 440.00p | 455.00p | 1024 |
15/12/2022 | 488.00p | 475.00p | 465.00p | 465.00p | 0 |
14/12/2022 | 488.00p | 488.00p | 475.00p | 475.00p | 1074 |
13/12/2022 | 500.00p | 475.00p | 460.00p | 475.00p | 0 |
12/12/2022 | 500.00p | 502.50p | 460.00p | 460.00p | 57 |
09/12/2022 | 500.00p | 490.00p | 490.00p | 490.00p | 0 |
08/12/2022 | 500.00p | 490.00p | 470.13p | 490.00p | 1724 |
07/12/2022 | 500.00p | 505.00p | 490.00p | 490.00p | 0 |
06/12/2022 | 500.00p | 525.00p | 505.00p | 505.00p | 0 |
05/12/2022 | 500.00p | 525.00p | 502.50p | 525.00p | 651 |
02/12/2022 | 500.00p | 525.00p | 525.00p | 525.00p | 0 |
01/12/2022 | 500.00p | 525.00p | 502.50p | 525.00p | 465 |
30/11/2022 | 500.00p | 525.00p | 525.00p | 525.00p | 0 |
29/11/2022 | 500.00p | 525.00p | 500.00p | 525.00p | 241 |
28/11/2022 | 510.00p | 525.00p | 510.00p | 525.00p | 0 |
25/11/2022 | 510.00p | 510.00p | 510.00p | 510.00p | 150 |
24/11/2022 | 545.00p | 545.00p | 535.00p | 535.00p | 0 |
23/11/2022 | 545.00p | 545.00p | 522.50p | 545.00p | 150 |
22/11/2022 | 545.00p | 545.00p | 512.50p | 545.00p | 78 |
21/11/2022 | 545.00p | 527.50p | 525.00p | 527.50p | 0 |
18/11/2022 | 545.00p | 545.00p | 525.00p | 525.00p | 1373 |
17/11/2022 | 585.00p | 600.00p | 555.00p | 575.00p | 1050 |
16/11/2022 | 575.00p | 610.00p | 585.00p | 585.00p | 0 |
15/11/2022 | 575.00p | 610.00p | 575.00p | 610.00p | 247 |
14/11/2022 | 570.00p | 595.00p | 562.50p | 595.00p | 14 |
11/11/2022 | 570.00p | 580.00p | 567.50p | 580.00p | 159 |
10/11/2022 | 570.00p | 585.00p | 570.00p | 580.00p | 2220 |
09/11/2022 | 625.00p | 620.00p | 620.00p | 620.00p | 0 |
08/11/2022 | 625.00p | 620.00p | 615.00p | 620.00p | 2500 |
07/11/2022 | 625.00p | 625.00p | 587.50p | 607.50p | 1257 |
04/11/2022 | 565.00p | 612.50p | 592.50p | 600.00p | 103 |
03/11/2022 | 565.00p | 570.00p | 565.00p | 570.00p | 45 |
02/11/2022 | 550.00p | 570.00p | 570.00p | 570.00p | 0 |
01/11/2022 | 550.00p | 572.50p | 570.00p | 570.00p | 103 |
31/10/2022 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
28/10/2022 | 550.00p | 550.00p | 530.00p | 530.00p | 12 |
27/10/2022 | 530.00p | 565.00p | 555.00p | 565.00p | 0 |
26/10/2022 | 530.00p | 555.00p | 542.50p | 555.00p | 101 |
25/10/2022 | 530.00p | 555.00p | 542.50p | 555.00p | 93 |
24/10/2022 | 530.00p | 552.50p | 542.50p | 552.50p | 1027 |
21/10/2022 | 530.00p | 552.50p | 542.50p | 552.50p | 29 |
20/10/2022 | 530.00p | 568.22p | 565.00p | 565.00p | 877 |
19/10/2022 | 530.00p | 530.00p | 520.00p | 520.00p | 6 |
18/10/2022 | 515.00p | 520.00p | 520.00p | 520.00p | 0 |
17/10/2022 | 515.00p | 527.50p | 520.00p | 520.00p | 45 |
14/10/2022 | 515.00p | 538.77p | 517.50p | 517.50p | 433 |
13/10/2022 | 515.00p | 532.50p | 512.50p | 522.50p | 795 |
12/10/2022 | 515.00p | 525.00p | 515.00p | 525.00p | 1524 |
11/10/2022 | 525.00p | 525.00p | 510.00p | 515.00p | 4289 |
10/10/2022 | 545.00p | 552.50p | 532.50p | 535.00p | 575 |
07/10/2022 | 545.00p | 565.00p | 557.50p | 565.00p | 4 |
06/10/2022 | 545.00p | 555.00p | 532.50p | 555.00p | 1457 |
05/10/2022 | 510.00p | 515.00p | 510.00p | 515.00p | 27 |
04/10/2022 | 505.00p | 507.50p | 505.00p | 505.50p | 2400 |
03/10/2022 | 494.00p | 507.50p | 494.00p | 500.00p | 3392 |
30/09/2022 | 472.00p | 491.00p | 487.50p | 487.50p | 0 |
29/09/2022 | 472.00p | 491.00p | 472.00p | 491.00p | 377 |
28/09/2022 | 470.00p | 500.00p | 432.50p | 480.00p | 1907 |
27/09/2022 | 500.00p | 467.50p | 450.00p | 450.00p | 853 |
26/09/2022 | 500.00p | 500.00p | 450.00p | 450.00p | 0 |
23/09/2022 | 500.00p | 547.50p | 480.00p | 480.00p | 3009 |
22/09/2022 | 540.00p | 535.00p | 535.00p | 535.00p | 0 |
21/09/2022 | 540.00p | 545.00p | 535.00p | 535.00p | 0 |
20/09/2022 | 540.00p | 545.00p | 530.00p | 545.00p | 904 |
16/09/2022 | 550.00p | 567.50p | 545.00p | 567.50p | 1219 |
15/09/2022 | 550.00p | 567.50p | 545.00p | 567.50p | 114 |
14/09/2022 | 550.00p | 567.50p | 567.50p | 567.50p | 0 |
13/09/2022 | 550.00p | 567.50p | 562.50p | 567.50p | 0 |
12/09/2022 | 550.00p | 562.50p | 537.50p | 562.50p | 76 |
09/09/2022 | 550.00p | 562.50p | 562.50p | 562.50p | 0 |
08/09/2022 | 550.00p | 562.50p | 562.50p | 562.50p | 0 |
07/09/2022 | 550.00p | 562.50p | 550.00p | 562.50p | 77 |
06/09/2022 | 610.00p | 612.50p | 592.50p | 592.50p | 651 |
05/09/2022 | 610.00p | 612.50p | 595.00p | 595.00p | 3000 |
02/09/2022 | 610.00p | 602.50p | 587.50p | 587.50p | 0 |
01/09/2022 | 610.00p | 602.50p | 602.50p | 602.50p | 0 |
31/08/2022 | 610.00p | 602.50p | 596.00p | 602.50p | 87 |
30/08/2022 | 610.00p | 668.00p | 601.00p | 640.00p | 5470 |
26/08/2022 | 530.00p | 618.00p | 578.00p | 597.50p | 1507 |
25/08/2022 | 530.00p | 597.50p | 575.00p | 597.50p | 0 |
24/08/2022 | 530.00p | 590.00p | 575.00p | 575.00p | 0 |
23/08/2022 | 530.00p | 590.00p | 530.00p | 590.00p | 5062 |
22/08/2022 | 550.00p | 550.00p | 532.00p | 550.00p | 1480 |
19/08/2022 | 530.00p | 530.00p | 530.00p | 530.00p | 1000 |
18/08/2022 | 480.00p | 510.00p | 510.00p | 510.00p | 0 |
17/08/2022 | 480.00p | 528.00p | 510.00p | 510.00p | 189 |
16/08/2022 | 480.00p | 510.00p | 472.00p | 510.00p | 2346 |
15/08/2022 | 490.00p | 510.00p | 500.00p | 500.00p | 0 |
12/08/2022 | 490.00p | 510.00p | 492.00p | 510.00p | 955 |
11/08/2022 | 490.00p | 515.00p | 510.00p | 515.00p | 0 |
10/08/2022 | 490.00p | 510.00p | 492.00p | 510.00p | 172 |
*Close Price adjusted for both dividends and splits