Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 177.50p | 183.00p | 177.50p | 180.00p | 34087 |
25/04/2024 | 176.00p | 180.00p | 176.00p | 177.50p | 8001 |
24/04/2024 | 171.00p | 182.00p | 167.50p | 176.00p | 37667 |
23/04/2024 | 171.00p | 175.00p | 167.00p | 171.00p | 48643 |
22/04/2024 | 172.50p | 175.00p | 167.00p | 171.00p | 31969 |
19/04/2024 | 172.50p | 175.00p | 170.05p | 172.50p | 6560 |
18/04/2024 | 172.50p | 175.00p | 170.00p | 172.50p | 22925 |
17/04/2024 | 172.50p | 175.00p | 167.00p | 167.00p | 14352 |
16/04/2024 | 171.50p | 175.00p | 167.00p | 167.00p | 86045 |
15/04/2024 | 171.50p | 172.55p | 168.00p | 171.50p | 43629 |
12/04/2024 | 171.50p | 175.00p | 170.51p | 175.00p | 70056 |
11/04/2024 | 171.50p | 173.00p | 170.16p | 171.50p | 16740 |
10/04/2024 | 171.50p | 175.00p | 170.11p | 171.50p | 51320 |
09/04/2024 | 171.50p | 175.00p | 169.25p | 172.00p | 63685 |
08/04/2024 | 171.50p | 178.50p | 168.35p | 171.50p | 51051 |
05/04/2024 | 171.50p | 172.40p | 169.00p | 171.50p | 21378 |
04/04/2024 | 171.50p | 175.00p | 168.00p | 171.50p | 22482 |
03/04/2024 | 171.50p | 175.00p | 169.00p | 171.50p | 11062 |
02/04/2024 | 172.50p | 175.00p | 170.00p | 171.50p | 32632 |
28/03/2024 | 174.00p | 175.40p | 170.00p | 172.50p | 18644 |
27/03/2024 | 174.00p | 178.00p | 170.00p | 174.00p | 6103 |
26/03/2024 | 174.00p | 175.00p | 170.40p | 174.00p | 30516 |
25/03/2024 | 174.00p | 175.92p | 171.00p | 171.00p | 41780 |
22/03/2024 | 172.50p | 177.00p | 170.00p | 170.00p | 81488 |
21/03/2024 | 168.50p | 175.00p | 167.00p | 172.50p | 33471 |
20/03/2024 | 168.50p | 168.50p | 168.50p | 172.00p | 12226 |
19/03/2024 | 168.50p | 171.30p | 165.00p | 168.50p | 5937 |
18/03/2024 | 168.50p | 171.65p | 165.14p | 168.50p | 39731 |
15/03/2024 | 168.50p | 172.00p | 165.00p | 168.50p | 23186 |
14/03/2024 | 168.50p | 172.00p | 165.00p | 168.50p | 13332 |
13/03/2024 | 168.50p | 171.79p | 165.00p | 168.50p | 21984 |
12/03/2024 | 172.50p | 175.00p | 165.70p | 168.50p | 47132 |
11/03/2024 | 176.00p | 180.00p | 170.10p | 172.50p | 25912 |
08/03/2024 | 176.00p | 176.38p | 175.00p | 176.00p | 4682 |
07/03/2024 | 176.00p | 176.38p | 172.40p | 176.00p | 29395 |
06/03/2024 | 177.50p | 180.00p | 172.00p | 176.00p | 26293 |
05/03/2024 | 177.50p | 179.73p | 171.50p | 177.50p | 33590 |
04/03/2024 | 181.50p | 184.86p | 175.00p | 175.00p | 45969 |
01/03/2024 | 182.50p | 184.86p | 180.22p | 181.50p | 69844 |
29/02/2024 | 177.00p | 184.80p | 177.00p | 182.50p | 76828 |
28/02/2024 | 182.50p | 185.00p | 175.13p | 177.00p | 80376 |
27/02/2024 | 181.50p | 185.00p | 178.35p | 182.50p | 68296 |
26/02/2024 | 181.50p | 185.00p | 178.00p | 181.50p | 33845 |
23/02/2024 | 181.50p | 184.65p | 178.35p | 181.50p | 11046 |
22/02/2024 | 181.50p | 186.00p | 178.00p | 186.00p | 25206 |
21/02/2024 | 182.00p | 186.00p | 178.00p | 182.00p | 81503 |
20/02/2024 | 182.00p | 185.52p | 178.16p | 182.00p | 67667 |
19/02/2024 | 181.50p | 186.00p | 178.10p | 181.00p | 101334 |
16/02/2024 | 182.50p | 185.00p | 177.50p | 181.50p | 133625 |
15/02/2024 | 181.50p | 185.00p | 179.50p | 180.00p | 64073 |
14/02/2024 | 186.00p | 190.00p | 178.00p | 181.50p | 39586 |
13/02/2024 | 189.00p | 192.00p | 180.00p | 186.00p | 94140 |
12/02/2024 | 183.50p | 192.89p | 182.05p | 189.00p | 270225 |
09/02/2024 | 178.50p | 187.00p | 178.35p | 183.50p | 93253 |
08/02/2024 | 178.50p | 182.00p | 176.05p | 178.50p | 22818 |
07/02/2024 | 178.50p | 182.00p | 175.00p | 180.00p | 66046 |
06/02/2024 | 181.00p | 183.55p | 175.00p | 178.50p | 26037 |
05/02/2024 | 173.50p | 184.00p | 172.00p | 183.00p | 33646 |
02/02/2024 | 173.50p | 178.00p | 170.00p | 178.00p | 41814 |
01/02/2024 | 173.50p | 182.00p | 172.50p | 182.00p | 19300 |
31/01/2024 | 173.50p | 177.00p | 171.00p | 175.00p | 18383 |
30/01/2024 | 172.50p | 180.00p | 172.50p | 175.00p | 36718 |
29/01/2024 | 172.50p | 175.00p | 171.75p | 172.50p | 24986 |
26/01/2024 | 172.50p | 175.00p | 170.00p | 172.50p | 12453 |
25/01/2024 | 172.50p | 175.00p | 171.35p | 172.50p | 4845 |
24/01/2024 | 172.50p | 175.00p | 170.51p | 175.00p | 21303 |
23/01/2024 | 172.50p | 175.00p | 170.00p | 171.50p | 13285 |
22/01/2024 | 167.50p | 175.00p | 165.00p | 175.00p | 169758 |
19/01/2024 | 172.50p | 175.00p | 161.28p | 167.50p | 319222 |
18/01/2024 | 172.50p | 174.25p | 171.30p | 172.50p | 75155 |
17/01/2024 | 177.00p | 180.00p | 170.10p | 172.50p | 45116 |
16/01/2024 | 177.50p | 180.00p | 174.00p | 177.00p | 12379 |
15/01/2024 | 177.50p | 177.68p | 172.00p | 177.50p | 28947 |
12/01/2024 | 177.50p | 179.45p | 175.00p | 177.50p | 6204 |
11/01/2024 | 171.50p | 180.00p | 169.05p | 177.50p | 31820 |
10/01/2024 | 175.50p | 178.00p | 168.00p | 171.50p | 60391 |
09/01/2024 | 182.50p | 185.00p | 175.00p | 175.00p | 27071 |
08/01/2024 | 181.50p | 185.00p | 178.00p | 182.50p | 129167 |
05/01/2024 | 181.50p | 181.50p | 178.25p | 181.50p | 80742 |
04/01/2024 | 181.00p | 185.00p | 177.60p | 178.00p | 50366 |
03/01/2024 | 181.00p | 185.00p | 177.00p | 181.00p | 57051 |
02/01/2024 | 177.50p | 184.00p | 175.60p | 181.00p | 68163 |
29/12/2023 | 177.50p | 179.95p | 176.51p | 177.50p | 6695 |
28/12/2023 | 177.50p | 180.00p | 175.00p | 180.00p | 17266 |
27/12/2023 | 179.00p | 183.50p | 175.40p | 177.50p | 42830 |
22/12/2023 | 179.00p | 183.00p | 175.00p | 179.00p | 18649 |
21/12/2023 | 179.00p | 179.20p | 175.00p | 179.00p | 12270 |
20/12/2023 | 179.00p | 182.00p | 175.00p | 179.00p | 12636 |
19/12/2023 | 173.50p | 183.75p | 171.62p | 179.00p | 129961 |
18/12/2023 | 167.50p | 178.00p | 167.00p | 173.50p | 178321 |
15/12/2023 | 162.50p | 170.00p | 162.50p | 167.50p | 457435 |
14/12/2023 | 159.50p | 168.50p | 159.50p | 168.50p | 24715 |
13/12/2023 | 159.50p | 162.00p | 159.50p | 159.50p | 2785 |
12/12/2023 | 159.50p | 162.00p | 154.00p | 159.50p | 29976 |
11/12/2023 | 159.50p | 162.00p | 158.10p | 159.50p | 31725 |
08/12/2023 | 159.50p | 160.75p | 158.10p | 159.50p | 4735 |
07/12/2023 | 159.50p | 161.80p | 158.00p | 159.50p | 15808 |
06/12/2023 | 159.50p | 161.00p | 157.90p | 159.50p | 10404 |
05/12/2023 | 159.50p | 161.00p | 157.76p | 159.50p | 5947 |
04/12/2023 | 158.50p | 161.75p | 157.68p | 159.50p | 18623 |
01/12/2023 | 158.50p | 159.85p | 157.75p | 158.50p | 127 |
30/11/2023 | 158.50p | 159.97p | 157.55p | 158.50p | 30160 |
29/11/2023 | 157.50p | 161.00p | 156.00p | 158.50p | 12903 |
28/11/2023 | 157.50p | 159.75p | 155.00p | 157.50p | 26590 |
27/11/2023 | 157.50p | 160.00p | 155.30p | 157.50p | 9403 |
24/11/2023 | 159.00p | 159.00p | 154.26p | 157.50p | 27305 |
23/11/2023 | 162.50p | 165.00p | 157.26p | 159.00p | 16805 |
22/11/2023 | 162.50p | 164.95p | 158.00p | 162.50p | 57831 |
21/11/2023 | 158.50p | 164.50p | 157.07p | 162.50p | 93442 |
20/11/2023 | 157.50p | 161.00p | 155.00p | 158.50p | 41352 |
17/11/2023 | 157.50p | 159.75p | 155.00p | 157.50p | 19434 |
16/11/2023 | 157.50p | 160.00p | 157.50p | 157.50p | 45000 |
15/11/2023 | 152.50p | 157.50p | 152.50p | 157.50p | 42788 |
14/11/2023 | 152.50p | 153.89p | 151.88p | 152.50p | 45068 |
13/11/2023 | 152.50p | 153.65p | 151.88p | 152.50p | 48101 |
10/11/2023 | 152.50p | 155.00p | 145.10p | 152.50p | 38519 |
09/11/2023 | 152.50p | 154.00p | 151.88p | 152.50p | 3129 |
08/11/2023 | 152.00p | 155.00p | 151.50p | 152.50p | 23228 |
07/11/2023 | 147.00p | 153.00p | 145.85p | 149.00p | 34617 |
06/11/2023 | 147.00p | 150.00p | 145.35p | 147.00p | 12925 |
03/11/2023 | 145.00p | 150.00p | 143.00p | 147.00p | 34301 |
02/11/2023 | 145.00p | 148.00p | 142.18p | 145.00p | 29150 |
01/11/2023 | 143.50p | 145.00p | 142.50p | 145.00p | 17429 |
31/10/2023 | 146.00p | 146.00p | 142.00p | 143.50p | 15456 |
30/10/2023 | 146.00p | 150.00p | 142.88p | 146.00p | 4784 |
27/10/2023 | 146.00p | 146.00p | 141.60p | 146.00p | 250505 |
26/10/2023 | 143.50p | 150.00p | 142.33p | 146.00p | 49683 |
25/10/2023 | 142.50p | 144.55p | 140.00p | 143.50p | 6504 |
24/10/2023 | 142.50p | 142.50p | 140.25p | 142.50p | 6463 |
23/10/2023 | 142.50p | 145.00p | 140.05p | 142.50p | 38949 |
20/10/2023 | 143.50p | 146.70p | 142.00p | 142.50p | 15739 |
19/10/2023 | 147.50p | 147.50p | 141.50p | 147.50p | 35263 |
18/10/2023 | 147.50p | 149.72p | 142.00p | 147.50p | 42394 |
17/10/2023 | 151.00p | 151.75p | 145.20p | 147.50p | 63713 |
16/10/2023 | 153.50p | 153.50p | 146.00p | 151.00p | 39733 |
13/10/2023 | 153.50p | 154.73p | 149.00p | 153.50p | 9147 |
12/10/2023 | 153.50p | 153.50p | 152.00p | 153.50p | 9624 |
11/10/2023 | 157.50p | 157.50p | 152.25p | 153.50p | 29986 |
10/10/2023 | 158.00p | 158.00p | 153.00p | 157.50p | 6617 |
09/10/2023 | 159.00p | 159.00p | 153.00p | 158.00p | 30774 |
06/10/2023 | 159.00p | 159.00p | 158.30p | 159.00p | 14443 |
05/10/2023 | 159.00p | 161.50p | 156.26p | 159.00p | 14480 |
04/10/2023 | 159.00p | 159.42p | 156.00p | 159.00p | 11253 |
03/10/2023 | 160.00p | 162.00p | 156.00p | 159.00p | 18992 |
02/10/2023 | 160.00p | 161.58p | 157.33p | 160.00p | 15457 |
29/09/2023 | 160.00p | 161.60p | 157.33p | 160.00p | 7798 |
28/09/2023 | 162.00p | 164.00p | 156.25p | 160.00p | 13037 |
27/09/2023 | 165.00p | 169.00p | 164.68p | 165.00p | 24787 |
26/09/2023 | 164.00p | 170.00p | 161.00p | 165.00p | 26474 |
25/09/2023 | 162.50p | 166.90p | 160.00p | 164.00p | 105513 |
22/09/2023 | 162.50p | 165.00p | 157.00p | 162.50p | 15760 |
21/09/2023 | 162.50p | 164.89p | 161.55p | 162.50p | 32854 |
20/09/2023 | 162.50p | 164.75p | 160.55p | 162.50p | 20925 |
19/09/2023 | 162.50p | 163.80p | 160.50p | 162.50p | 12442 |
18/09/2023 | 162.50p | 164.00p | 161.00p | 162.50p | 13090 |
15/09/2023 | 162.50p | 164.00p | 160.00p | 162.50p | 23751 |
14/09/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 13590 |
13/09/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 5260 |
12/09/2023 | 163.50p | 167.00p | 161.75p | 162.50p | 123206 |
11/09/2023 | 162.50p | 166.86p | 162.50p | 163.50p | 10020 |
08/09/2023 | 160.50p | 165.00p | 159.51p | 162.50p | 65505 |
07/09/2023 | 158.50p | 162.00p | 155.00p | 160.50p | 122503 |
06/09/2023 | 158.50p | 160.00p | 155.00p | 158.50p | 23138 |
05/09/2023 | 152.50p | 162.00p | 147.00p | 158.50p | 91199 |
04/09/2023 | 152.50p | 155.00p | 150.00p | 152.50p | 12318 |
01/09/2023 | 152.50p | 155.00p | 150.00p | 152.50p | 19334 |
31/08/2023 | 155.00p | 158.00p | 150.00p | 152.50p | 8903 |
30/08/2023 | 155.00p | 157.45p | 152.30p | 155.00p | 22066 |
29/08/2023 | 154.50p | 156.00p | 152.31p | 154.50p | 8119 |
25/08/2023 | 153.50p | 157.00p | 150.50p | 154.50p | 46206 |
24/08/2023 | 153.50p | 157.00p | 150.70p | 153.50p | 14216 |
23/08/2023 | 153.50p | 157.00p | 150.70p | 153.50p | 1069 |
22/08/2023 | 153.50p | 157.00p | 150.70p | 153.50p | 11192 |
21/08/2023 | 154.50p | 157.00p | 150.10p | 153.50p | 16374 |
18/08/2023 | 154.50p | 157.00p | 152.00p | 154.50p | 10911 |
17/08/2023 | 154.50p | 154.55p | 154.50p | 154.50p | 8441 |
16/08/2023 | 153.50p | 157.00p | 152.54p | 154.50p | 12348 |
15/08/2023 | 156.50p | 160.00p | 152.00p | 153.50p | 30855 |
14/08/2023 | 151.50p | 160.00p | 150.00p | 158.00p | 40548 |
11/08/2023 | 147.50p | 152.85p | 147.50p | 150.50p | 45331 |
10/08/2023 | 145.50p | 149.95p | 143.00p | 147.50p | 30380 |
09/08/2023 | 147.50p | 150.50p | 140.26p | 145.50p | 198296 |
08/08/2023 | 151.50p | 153.00p | 142.25p | 147.50p | 118424 |
07/08/2023 | 151.50p | 153.00p | 150.00p | 151.50p | 11610 |
04/08/2023 | 151.50p | 152.28p | 150.20p | 151.50p | 11054 |
03/08/2023 | 155.00p | 157.40p | 150.10p | 151.50p | 34392 |
02/08/2023 | 159.50p | 161.25p | 152.00p | 155.00p | 39460 |
01/08/2023 | 159.50p | 166.00p | 156.00p | 166.00p | 23617 |
31/07/2023 | 164.00p | 165.00p | 156.50p | 159.50p | 12415 |
28/07/2023 | 166.00p | 166.00p | 162.00p | 164.00p | 21330 |
27/07/2023 | 166.00p | 168.70p | 162.00p | 166.00p | 7264 |
26/07/2023 | 161.50p | 168.80p | 161.50p | 166.00p | 25556 |
25/07/2023 | 161.00p | 164.75p | 159.32p | 161.50p | 93246 |
24/07/2023 | 160.00p | 160.40p | 156.61p | 160.00p | 14003 |
21/07/2023 | 161.00p | 163.80p | 156.00p | 160.00p | 33067 |
20/07/2023 | 150.00p | 163.80p | 147.66p | 161.00p | 69420 |
19/07/2023 | 151.50p | 155.00p | 151.50p | 152.50p | 59747 |
18/07/2023 | 151.50p | 152.97p | 150.00p | 151.50p | 25095 |
17/07/2023 | 149.00p | 152.94p | 147.00p | 151.50p | 18535 |
14/07/2023 | 145.00p | 152.92p | 145.00p | 149.00p | 31850 |
*Close Price adjusted for both dividends and splits