Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 264.00p | 265.00p | 251.00p | 265.00p | 17421 |
30/05/2023 | 260.00p | 260.00p | 250.00p | 256.00p | 60740 |
26/05/2023 | 261.00p | 278.00p | 257.00p | 260.00p | 72996 |
25/05/2023 | 271.00p | 274.00p | 261.00p | 270.00p | 37748 |
24/05/2023 | 275.00p | 280.00p | 274.00p | 278.00p | 31629 |
23/05/2023 | 271.00p | 275.00p | 271.00p | 274.00p | 14525 |
22/05/2023 | 275.00p | 278.00p | 270.00p | 270.00p | 38234 |
19/05/2023 | 280.00p | 280.00p | 276.00p | 277.00p | 24647 |
18/05/2023 | 278.00p | 284.10p | 278.00p | 282.00p | 5902 |
17/05/2023 | 275.00p | 290.00p | 275.00p | 290.00p | 26468 |
16/05/2023 | 280.00p | 280.90p | 275.15p | 279.00p | 14447 |
15/05/2023 | 285.00p | 285.10p | 282.00p | 283.00p | 11894 |
12/05/2023 | 290.00p | 290.00p | 286.00p | 288.00p | 13818 |
11/05/2023 | 292.00p | 293.85p | 291.00p | 292.00p | 929 |
10/05/2023 | 293.00p | 296.00p | 293.00p | 295.00p | 2482 |
09/05/2023 | 299.00p | 302.00p | 295.30p | 300.00p | 21636 |
05/05/2023 | 297.00p | 301.50p | 292.62p | 299.00p | 10832 |
04/05/2023 | 280.00p | 304.00p | 275.00p | 304.00p | 80222 |
03/05/2023 | 271.00p | 279.00p | 263.00p | 279.00p | 8627 |
02/05/2023 | 271.00p | 271.00p | 266.50p | 271.00p | 2724 |
28/04/2023 | 265.00p | 274.00p | 256.00p | 271.00p | 17371 |
27/04/2023 | 266.00p | 270.00p | 263.00p | 270.00p | 34198 |
26/04/2023 | 266.00p | 273.00p | 265.00p | 270.00p | 21322 |
25/04/2023 | 274.00p | 280.00p | 266.00p | 277.00p | 16928 |
24/04/2023 | 267.00p | 275.00p | 263.60p | 273.00p | 10122 |
21/04/2023 | 249.00p | 270.00p | 248.25p | 265.00p | 32835 |
20/04/2023 | 251.00p | 253.50p | 244.00p | 253.50p | 18568 |
19/04/2023 | 253.00p | 253.00p | 241.00p | 253.00p | 125667 |
18/04/2023 | 245.00p | 254.00p | 241.00p | 254.00p | 48549 |
17/04/2023 | 250.00p | 252.00p | 244.00p | 250.00p | 512493 |
14/04/2023 | 244.00p | 250.00p | 244.00p | 250.00p | 328544 |
13/04/2023 | 244.00p | 251.50p | 241.00p | 241.00p | 14125 |
12/04/2023 | 255.00p | 268.00p | 246.00p | 246.00p | 53815 |
11/04/2023 | 260.00p | 268.00p | 255.00p | 256.00p | 5225 |
06/04/2023 | 255.00p | 259.00p | 255.00p | 257.00p | 55425 |
05/04/2023 | 257.00p | 262.00p | 255.00p | 257.00p | 32791 |
04/04/2023 | 269.00p | 273.00p | 251.00p | 251.00p | 62657 |
03/04/2023 | 279.00p | 279.00p | 261.18p | 268.00p | 17267 |
31/03/2023 | 261.00p | 278.00p | 261.00p | 272.00p | 29268 |
30/03/2023 | 273.00p | 273.00p | 266.14p | 273.00p | 2749 |
29/03/2023 | 274.00p | 276.00p | 267.43p | 271.00p | 5163 |
28/03/2023 | 266.00p | 274.00p | 266.00p | 274.00p | 6218 |
27/03/2023 | 274.00p | 275.00p | 265.00p | 274.00p | 19907 |
24/03/2023 | 266.00p | 266.00p | 264.00p | 264.00p | 11628 |
23/03/2023 | 264.00p | 275.00p | 254.83p | 275.00p | 58434 |
22/03/2023 | 262.00p | 262.00p | 253.56p | 260.00p | 8013 |
21/03/2023 | 257.00p | 259.00p | 250.10p | 255.00p | 2663 |
20/03/2023 | 255.00p | 258.00p | 252.12p | 254.00p | 515238 |
17/03/2023 | 268.00p | 268.00p | 255.00p | 255.00p | 355167 |
16/03/2023 | 266.00p | 274.00p | 260.00p | 262.00p | 120160 |
15/03/2023 | 266.00p | 268.00p | 266.00p | 266.00p | 62368 |
14/03/2023 | 275.00p | 275.00p | 265.00p | 267.00p | 127198 |
13/03/2023 | 266.00p | 271.50p | 266.00p | 269.00p | 14515 |
10/03/2023 | 277.00p | 280.00p | 266.00p | 267.00p | 21519 |
09/03/2023 | 271.00p | 272.00p | 271.00p | 272.00p | 2887 |
08/03/2023 | 280.00p | 284.00p | 267.65p | 277.00p | 16126 |
07/03/2023 | 273.00p | 273.00p | 266.40p | 273.00p | 8040 |
06/03/2023 | 269.00p | 274.09p | 261.40p | 273.00p | 23531 |
03/03/2023 | 257.00p | 270.00p | 255.00p | 265.00p | 46338 |
02/03/2023 | 257.00p | 257.00p | 250.00p | 250.00p | 13267 |
01/03/2023 | 245.00p | 257.00p | 245.00p | 245.00p | 18339 |
28/02/2023 | 255.00p | 255.00p | 251.00p | 255.00p | 10038 |
27/02/2023 | 259.00p | 260.00p | 250.00p | 255.00p | 18442 |
24/02/2023 | 257.00p | 260.00p | 250.35p | 259.00p | 32516 |
23/02/2023 | 256.00p | 257.00p | 256.00p | 257.00p | 23592 |
22/02/2023 | 249.00p | 255.00p | 246.15p | 255.00p | 32247 |
21/02/2023 | 256.00p | 264.00p | 250.00p | 250.00p | 13162 |
20/02/2023 | 255.00p | 262.00p | 255.00p | 255.00p | 3564 |
17/02/2023 | 255.00p | 265.00p | 255.00p | 265.00p | 33165 |
16/02/2023 | 266.00p | 271.00p | 256.00p | 256.00p | 30603 |
15/02/2023 | 266.00p | 274.55p | 266.00p | 273.00p | 1053811 |
14/02/2023 | 271.00p | 275.00p | 261.70p | 275.00p | 682861 |
13/02/2023 | 275.00p | 275.00p | 266.45p | 275.00p | 9962 |
10/02/2023 | 275.00p | 275.00p | 266.00p | 275.00p | 803329 |
09/02/2023 | 274.00p | 275.00p | 261.00p | 275.00p | 28660 |
08/02/2023 | 266.00p | 272.69p | 266.00p | 266.00p | 2616 |
07/02/2023 | 267.00p | 275.00p | 267.00p | 270.00p | 16547 |
06/02/2023 | 265.00p | 274.00p | 263.00p | 274.00p | 13676 |
03/02/2023 | 271.00p | 275.00p | 264.00p | 269.00p | 28312 |
02/02/2023 | 271.00p | 275.00p | 261.00p | 271.00p | 3038 |
01/02/2023 | 269.00p | 270.00p | 267.00p | 268.00p | 19544 |
31/01/2023 | 261.00p | 270.00p | 261.00p | 264.00p | 46508 |
30/01/2023 | 264.00p | 266.00p | 261.00p | 264.00p | 3005 |
27/01/2023 | 262.00p | 264.32p | 262.00p | 262.00p | 637 |
26/01/2023 | 266.00p | 269.00p | 261.25p | 265.00p | 13385 |
25/01/2023 | 265.00p | 267.99p | 262.65p | 267.00p | 5060 |
24/01/2023 | 267.00p | 272.00p | 264.00p | 269.00p | 106056 |
23/01/2023 | 271.00p | 271.00p | 270.00p | 271.00p | 16939 |
20/01/2023 | 270.00p | 271.00p | 269.00p | 270.00p | 15910 |
19/01/2023 | 269.00p | 272.00p | 267.00p | 269.00p | 25899 |
18/01/2023 | 269.00p | 274.00p | 267.00p | 269.00p | 64468 |
17/01/2023 | 264.00p | 273.00p | 264.00p | 267.00p | 28419 |
16/01/2023 | 272.00p | 272.00p | 264.00p | 270.00p | 306120 |
13/01/2023 | 265.00p | 274.00p | 265.00p | 270.00p | 23388 |
12/01/2023 | 256.00p | 264.00p | 256.00p | 264.00p | 15301 |
11/01/2023 | 256.00p | 258.00p | 253.50p | 258.00p | 2767 |
10/01/2023 | 254.00p | 257.00p | 253.00p | 255.00p | 4052 |
09/01/2023 | 255.00p | 256.00p | 250.00p | 250.00p | 11817 |
06/01/2023 | 255.00p | 258.00p | 255.00p | 255.00p | 2678 |
05/01/2023 | 248.00p | 253.00p | 248.00p | 253.00p | 43843 |
04/01/2023 | 254.00p | 254.00p | 246.00p | 254.00p | 3298 |
03/01/2023 | 257.00p | 257.00p | 245.00p | 254.00p | 9402 |
30/12/2022 | 255.00p | 255.00p | 247.00p | 250.00p | 18418 |
29/12/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 12702 |
28/12/2022 | 260.00p | 260.00p | 242.00p | 258.00p | 4667 |
23/12/2022 | 259.00p | 259.00p | 255.00p | 255.00p | 922 |
22/12/2022 | 250.00p | 260.00p | 247.00p | 257.00p | 19573 |
21/12/2022 | 246.00p | 258.00p | 246.00p | 254.00p | 23842 |
20/12/2022 | 242.00p | 250.00p | 240.00p | 246.00p | 25995 |
19/12/2022 | 240.00p | 247.00p | 240.00p | 245.00p | 197748 |
16/12/2022 | 251.00p | 260.00p | 245.00p | 245.00p | 109085 |
15/12/2022 | 252.00p | 259.00p | 252.00p | 256.00p | 14045 |
14/12/2022 | 242.00p | 263.00p | 242.00p | 256.00p | 60598 |
13/12/2022 | 250.00p | 251.00p | 244.10p | 250.00p | 451 |
12/12/2022 | 250.00p | 250.00p | 238.94p | 250.00p | 29206 |
09/12/2022 | 241.00p | 255.00p | 238.40p | 255.00p | 28221 |
08/12/2022 | 240.00p | 242.00p | 237.00p | 238.00p | 14441 |
07/12/2022 | 239.00p | 240.00p | 233.00p | 239.00p | 61474 |
06/12/2022 | 238.00p | 240.00p | 236.00p | 238.00p | 21029 |
05/12/2022 | 239.00p | 240.00p | 235.75p | 240.00p | 43543 |
02/12/2022 | 234.00p | 240.00p | 223.00p | 240.00p | 17592 |
01/12/2022 | 233.00p | 238.00p | 221.00p | 238.00p | 13240 |
30/11/2022 | 232.00p | 237.00p | 230.00p | 235.00p | 30723 |
29/11/2022 | 230.00p | 235.00p | 227.75p | 232.00p | 4204 |
28/11/2022 | 226.00p | 235.00p | 221.00p | 230.00p | 34211 |
25/11/2022 | 230.00p | 237.00p | 220.09p | 236.00p | 193789 |
24/11/2022 | 260.00p | 264.00p | 259.00p | 262.00p | 13624 |
23/11/2022 | 265.00p | 265.00p | 255.00p | 260.00p | 16532 |
22/11/2022 | 269.00p | 269.00p | 258.00p | 260.00p | 98127 |
21/11/2022 | 259.00p | 265.00p | 256.00p | 265.00p | 8426 |
18/11/2022 | 260.00p | 263.00p | 260.00p | 263.00p | 26583 |
17/11/2022 | 262.00p | 262.00p | 258.00p | 262.00p | 6677 |
16/11/2022 | 251.00p | 265.00p | 250.00p | 265.00p | 14067 |
15/11/2022 | 254.00p | 264.00p | 254.00p | 259.00p | 26359 |
14/11/2022 | 242.00p | 255.00p | 242.00p | 255.00p | 40567 |
11/11/2022 | 244.00p | 254.00p | 243.00p | 250.00p | 34485 |
10/11/2022 | 231.00p | 238.00p | 230.60p | 235.00p | 200309 |
09/11/2022 | 232.00p | 232.00p | 229.00p | 230.00p | 5902 |
08/11/2022 | 228.00p | 232.00p | 228.00p | 228.00p | 1632 |
07/11/2022 | 228.00p | 231.00p | 227.00p | 228.00p | 40697 |
04/11/2022 | 228.00p | 230.00p | 226.00p | 227.00p | 10452 |
03/11/2022 | 228.00p | 232.00p | 228.00p | 230.00p | 31121 |
02/11/2022 | 230.00p | 234.00p | 226.00p | 226.00p | 52255 |
01/11/2022 | 228.00p | 230.00p | 228.00p | 229.00p | 10076 |
31/10/2022 | 233.00p | 234.00p | 228.00p | 229.00p | 7778 |
28/10/2022 | 235.00p | 239.00p | 230.00p | 232.00p | 36903 |
27/10/2022 | 235.00p | 239.00p | 231.00p | 235.00p | 35109 |
26/10/2022 | 237.00p | 239.00p | 236.90p | 237.00p | 1719 |
25/10/2022 | 237.00p | 238.00p | 231.35p | 235.00p | 63317 |
24/10/2022 | 238.00p | 238.00p | 230.00p | 237.00p | 3081 |
21/10/2022 | 237.00p | 239.00p | 233.00p | 239.00p | 5966 |
20/10/2022 | 232.00p | 237.00p | 231.00p | 233.00p | 23845 |
19/10/2022 | 239.00p | 239.00p | 231.00p | 236.00p | 48111 |
18/10/2022 | 234.00p | 237.00p | 233.00p | 235.00p | 10695 |
17/10/2022 | 227.00p | 234.00p | 226.00p | 233.00p | 26803 |
14/10/2022 | 220.00p | 227.00p | 220.00p | 227.00p | 51679 |
13/10/2022 | 221.00p | 225.00p | 211.00p | 220.00p | 1249224 |
12/10/2022 | 231.00p | 235.00p | 221.00p | 225.00p | 55921 |
11/10/2022 | 235.00p | 243.11p | 235.00p | 235.00p | 91856 |
10/10/2022 | 244.00p | 246.00p | 238.00p | 242.00p | 16510 |
07/10/2022 | 248.00p | 248.00p | 239.75p | 248.00p | 9868 |
06/10/2022 | 249.00p | 249.00p | 241.00p | 248.00p | 46310 |
05/10/2022 | 250.00p | 250.00p | 243.63p | 248.00p | 43529 |
04/10/2022 | 254.00p | 258.00p | 249.00p | 251.00p | 442181 |
03/10/2022 | 255.00p | 269.00p | 247.00p | 257.00p | 112187 |
30/09/2022 | 289.00p | 289.00p | 255.00p | 262.00p | 93561 |
29/09/2022 | 306.00p | 312.00p | 289.00p | 289.00p | 47691 |
28/09/2022 | 312.00p | 312.01p | 309.00p | 311.00p | 19030 |
27/09/2022 | 324.00p | 324.00p | 311.00p | 311.00p | 13139 |
26/09/2022 | 327.00p | 327.00p | 323.00p | 326.00p | 29629 |
23/09/2022 | 325.00p | 329.00p | 311.00p | 327.00p | 20859 |
22/09/2022 | 329.00p | 329.00p | 322.00p | 325.00p | 21435 |
21/09/2022 | 325.00p | 325.00p | 318.00p | 321.00p | 36517 |
20/09/2022 | 316.00p | 325.00p | 314.00p | 325.00p | 152413 |
16/09/2022 | 316.00p | 325.00p | 311.80p | 325.00p | 84518 |
15/09/2022 | 319.00p | 321.00p | 314.31p | 320.00p | 10900 |
14/09/2022 | 320.00p | 320.00p | 315.00p | 320.00p | 35491 |
13/09/2022 | 329.00p | 334.00p | 316.00p | 316.00p | 22730 |
12/09/2022 | 336.00p | 336.00p | 325.00p | 328.00p | 5386 |
09/09/2022 | 341.00p | 341.00p | 330.00p | 330.00p | 12549 |
08/09/2022 | 337.00p | 339.00p | 329.00p | 339.00p | 11527 |
07/09/2022 | 334.00p | 340.00p | 328.00p | 328.00p | 117951 |
06/09/2022 | 342.00p | 349.00p | 328.21p | 343.00p | 1009 |
05/09/2022 | 338.00p | 341.00p | 326.06p | 333.00p | 27917 |
02/09/2022 | 325.00p | 338.00p | 325.00p | 332.00p | 43648 |
01/09/2022 | 337.00p | 338.00p | 332.00p | 332.00p | 27147 |
31/08/2022 | 338.00p | 338.00p | 330.77p | 338.00p | 116279 |
30/08/2022 | 339.00p | 339.00p | 325.00p | 325.00p | 28110 |
29/08/2022 | 339.00p | 339.69p | 328.00p | 334.00p | 2625 |
26/08/2022 | 339.00p | 339.69p | 328.00p | 334.00p | 2625 |
25/08/2022 | 334.00p | 343.00p | 330.00p | 330.00p | 128798 |
24/08/2022 | 346.00p | 346.00p | 334.32p | 343.00p | 26828 |
23/08/2022 | 337.00p | 344.00p | 337.00p | 337.00p | 2849 |
22/08/2022 | 339.00p | 339.00p | 334.00p | 337.00p | 87689 |
19/08/2022 | 340.00p | 341.00p | 335.00p | 341.00p | 9476 |
18/08/2022 | 342.00p | 359.00p | 329.00p | 336.00p | 18429 |
17/08/2022 | 339.00p | 348.00p | 336.00p | 341.00p | 40308 |
16/08/2022 | 343.00p | 345.00p | 314.00p | 330.00p | 605658 |
15/08/2022 | 339.00p | 353.00p | 326.00p | 352.00p | 22683 |
12/08/2022 | 349.00p | 359.00p | 325.00p | 343.00p | 35762 |
*Close Price adjusted for both dividends and splits