Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 255.00p | 259.00p | 253.55p | 255.00p | 21017 |
24/04/2024 | 250.00p | 259.00p | 250.00p | 255.00p | 19468 |
23/04/2024 | 250.00p | 254.90p | 249.25p | 250.00p | 15530 |
22/04/2024 | 250.00p | 253.70p | 249.00p | 250.00p | 16168 |
19/04/2024 | 250.00p | 254.90p | 250.00p | 250.00p | 2008 |
18/04/2024 | 250.00p | 254.90p | 249.00p | 250.00p | 5286 |
17/04/2024 | 250.00p | 254.90p | 245.10p | 250.00p | 6716 |
16/04/2024 | 245.00p | 254.00p | 245.00p | 250.00p | 8244 |
15/04/2024 | 245.00p | 250.00p | 245.00p | 245.00p | 14779 |
12/04/2024 | 245.00p | 250.00p | 240.00p | 245.00p | 18044 |
11/04/2024 | 245.00p | 247.50p | 240.00p | 245.00p | 26578 |
10/04/2024 | 250.00p | 250.00p | 240.00p | 245.00p | 27130 |
09/04/2024 | 232.50p | 250.00p | 229.50p | 250.00p | 66020 |
08/04/2024 | 235.00p | 237.62p | 232.50p | 232.50p | 31975 |
05/04/2024 | 232.50p | 240.00p | 231.00p | 235.00p | 24458 |
04/04/2024 | 235.00p | 240.00p | 230.00p | 235.00p | 32827 |
03/04/2024 | 232.50p | 240.00p | 230.00p | 235.00p | 64838 |
02/04/2024 | 230.00p | 235.00p | 225.00p | 232.50p | 97989 |
28/03/2024 | 230.00p | 231.75p | 227.00p | 230.00p | 60081 |
27/03/2024 | 232.50p | 234.90p | 225.15p | 230.00p | 40327 |
26/03/2024 | 232.50p | 235.00p | 230.74p | 232.50p | 78036 |
25/03/2024 | 232.50p | 240.00p | 225.15p | 232.50p | 76029 |
22/03/2024 | 232.50p | 239.90p | 229.71p | 232.50p | 69838 |
21/03/2024 | 232.50p | 239.85p | 228.15p | 232.50p | 74618 |
20/03/2024 | 230.00p | 230.00p | 230.00p | 235.00p | 181355 |
19/03/2024 | 230.00p | 230.00p | 221.35p | 230.00p | 5727 |
18/03/2024 | 230.00p | 230.25p | 221.00p | 230.00p | 29147 |
15/03/2024 | 230.00p | 230.00p | 221.00p | 230.00p | 5553 |
14/03/2024 | 230.00p | 230.00p | 223.60p | 230.00p | 3207 |
13/03/2024 | 230.00p | 230.30p | 221.55p | 230.00p | 3653 |
12/03/2024 | 230.00p | 233.75p | 221.55p | 230.00p | 5284 |
11/03/2024 | 230.00p | 236.44p | 223.55p | 230.00p | 3757 |
08/03/2024 | 230.00p | 237.00p | 220.00p | 230.00p | 7480 |
07/03/2024 | 230.00p | 239.80p | 222.36p | 230.00p | 3200 |
06/03/2024 | 230.00p | 239.00p | 227.00p | 230.00p | 10682 |
05/03/2024 | 230.00p | 239.80p | 223.75p | 230.00p | 20744 |
04/03/2024 | 230.00p | 237.44p | 220.00p | 230.00p | 7713 |
01/03/2024 | 227.50p | 239.80p | 227.50p | 230.00p | 10982 |
29/02/2024 | 227.50p | 233.40p | 227.50p | 227.50p | 7576 |
28/02/2024 | 235.00p | 235.00p | 227.50p | 227.50p | 2972 |
27/02/2024 | 235.00p | 235.00p | 230.10p | 235.00p | 4526 |
26/02/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 3339 |
23/02/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 4369 |
22/02/2024 | 235.00p | 235.00p | 232.50p | 235.00p | 9570 |
21/02/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 6756 |
20/02/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 7041 |
19/02/2024 | 240.00p | 240.00p | 235.00p | 235.00p | 7771 |
16/02/2024 | 240.00p | 240.00p | 235.00p | 240.00p | 15228 |
15/02/2024 | 232.50p | 241.70p | 232.50p | 240.00p | 16325 |
14/02/2024 | 247.50p | 247.50p | 231.00p | 232.50p | 17777 |
13/02/2024 | 252.50p | 252.50p | 245.00p | 250.00p | 4554 |
12/02/2024 | 250.00p | 252.50p | 245.50p | 252.50p | 16226 |
09/02/2024 | 255.00p | 259.90p | 246.00p | 250.00p | 9401 |
08/02/2024 | 260.00p | 260.00p | 248.00p | 255.00p | 2616 |
07/02/2024 | 262.50p | 262.50p | 255.00p | 260.00p | 12923 |
06/02/2024 | 262.50p | 262.50p | 256.15p | 262.50p | 1920 |
05/02/2024 | 262.50p | 262.50p | 255.15p | 262.50p | 9275 |
02/02/2024 | 262.50p | 262.50p | 256.50p | 262.50p | 2442 |
01/02/2024 | 262.50p | 262.50p | 257.00p | 262.50p | 5185 |
31/01/2024 | 262.50p | 269.00p | 258.00p | 262.50p | 25325 |
30/01/2024 | 262.50p | 266.99p | 260.00p | 262.50p | 2857 |
29/01/2024 | 262.50p | 268.50p | 260.00p | 262.50p | 5306 |
26/01/2024 | 252.50p | 269.00p | 252.50p | 262.50p | 13781 |
25/01/2024 | 252.50p | 259.85p | 251.55p | 252.50p | 5114 |
24/01/2024 | 257.50p | 264.00p | 247.55p | 252.50p | 65974 |
23/01/2024 | 237.50p | 241.00p | 235.00p | 240.00p | 46320 |
22/01/2024 | 245.00p | 245.00p | 236.00p | 237.50p | 7969 |
19/01/2024 | 245.00p | 247.00p | 240.00p | 245.00p | 13123 |
18/01/2024 | 245.00p | 245.00p | 240.35p | 245.00p | 29267 |
17/01/2024 | 245.00p | 245.00p | 240.30p | 245.00p | 2108 |
16/01/2024 | 245.00p | 246.97p | 241.06p | 245.00p | 4421 |
15/01/2024 | 245.00p | 245.00p | 240.55p | 245.00p | 8199 |
12/01/2024 | 247.50p | 258.50p | 240.30p | 245.00p | 7227 |
11/01/2024 | 247.50p | 247.50p | 242.00p | 247.50p | 16318 |
10/01/2024 | 260.00p | 260.00p | 240.50p | 247.50p | 19512 |
09/01/2024 | 260.00p | 260.00p | 252.55p | 260.00p | 28172 |
08/01/2024 | 260.00p | 264.90p | 255.75p | 260.00p | 10085 |
05/01/2024 | 260.00p | 260.49p | 255.50p | 260.00p | 17836 |
04/01/2024 | 257.50p | 261.74p | 255.15p | 260.00p | 12807 |
03/01/2024 | 257.50p | 262.25p | 254.62p | 257.50p | 12913 |
02/01/2024 | 257.50p | 262.90p | 252.00p | 257.50p | 16598 |
29/12/2023 | 257.50p | 263.70p | 253.86p | 257.50p | 2218 |
28/12/2023 | 257.50p | 263.70p | 253.55p | 257.50p | 432 |
27/12/2023 | 260.00p | 264.00p | 256.26p | 257.50p | 5416 |
22/12/2023 | 260.00p | 264.90p | 256.00p | 260.00p | 13922 |
21/12/2023 | 260.00p | 262.95p | 255.00p | 260.00p | 2498 |
20/12/2023 | 255.00p | 264.90p | 250.30p | 260.00p | 19422 |
19/12/2023 | 255.00p | 259.90p | 250.80p | 255.00p | 7083 |
18/12/2023 | 257.50p | 264.90p | 251.60p | 255.00p | 28287 |
15/12/2023 | 257.50p | 265.00p | 256.75p | 257.50p | 1655 |
14/12/2023 | 257.50p | 262.75p | 256.57p | 257.50p | 1474 |
13/12/2023 | 257.50p | 260.00p | 255.55p | 257.50p | 8384 |
12/12/2023 | 255.00p | 260.00p | 253.55p | 257.50p | 19268 |
11/12/2023 | 255.00p | 259.65p | 252.55p | 255.00p | 7408 |
08/12/2023 | 255.00p | 258.50p | 251.03p | 255.00p | 21678 |
07/12/2023 | 255.00p | 259.90p | 255.00p | 255.00p | 5127 |
06/12/2023 | 257.50p | 257.50p | 252.40p | 255.00p | 14005 |
05/12/2023 | 260.00p | 263.40p | 257.16p | 257.50p | 14914 |
04/12/2023 | 260.00p | 261.50p | 256.53p | 260.00p | 7392 |
01/12/2023 | 260.00p | 260.00p | 257.11p | 260.00p | 9728 |
30/11/2023 | 260.00p | 263.00p | 255.30p | 260.00p | 13416 |
29/11/2023 | 260.00p | 260.00p | 256.10p | 260.00p | 7830 |
28/11/2023 | 260.00p | 264.90p | 256.00p | 260.00p | 4392 |
27/11/2023 | 260.00p | 264.90p | 255.30p | 260.00p | 15031 |
24/11/2023 | 260.00p | 260.00p | 255.30p | 260.00p | 5275 |
23/11/2023 | 260.00p | 260.00p | 255.30p | 260.00p | 8066 |
22/11/2023 | 260.00p | 260.75p | 255.20p | 260.00p | 23833 |
21/11/2023 | 262.50p | 263.00p | 255.30p | 260.00p | 14068 |
20/11/2023 | 265.00p | 270.00p | 255.45p | 262.50p | 5393 |
17/11/2023 | 260.00p | 265.00p | 256.00p | 265.00p | 19103 |
16/11/2023 | 260.00p | 265.00p | 255.00p | 260.00p | 4819 |
15/11/2023 | 245.00p | 260.00p | 245.00p | 260.00p | 34681 |
14/11/2023 | 237.50p | 248.00p | 236.03p | 245.00p | 10022 |
13/11/2023 | 231.00p | 242.00p | 230.50p | 237.50p | 18105 |
10/11/2023 | 231.00p | 234.50p | 222.54p | 231.00p | 3934 |
09/11/2023 | 231.00p | 237.00p | 222.54p | 231.00p | 525 |
08/11/2023 | 232.50p | 237.45p | 225.45p | 232.50p | 10779 |
07/11/2023 | 232.50p | 237.45p | 226.00p | 232.50p | 9283 |
06/11/2023 | 232.50p | 239.00p | 225.00p | 232.50p | 8431 |
03/11/2023 | 233.50p | 238.56p | 228.00p | 232.50p | 8104 |
02/11/2023 | 242.50p | 242.50p | 230.00p | 236.00p | 5072 |
01/11/2023 | 245.00p | 245.00p | 240.25p | 242.50p | 3831 |
31/10/2023 | 245.00p | 249.90p | 240.25p | 245.00p | 2328 |
30/10/2023 | 245.00p | 249.90p | 240.25p | 245.00p | 2225 |
27/10/2023 | 242.50p | 242.50p | 240.05p | 242.50p | 2747 |
26/10/2023 | 255.00p | 255.00p | 240.00p | 242.50p | 13451 |
25/10/2023 | 257.50p | 258.50p | 245.50p | 255.00p | 28615 |
24/10/2023 | 255.00p | 261.00p | 249.25p | 257.50p | 9394 |
23/10/2023 | 255.00p | 264.80p | 249.00p | 255.00p | 2199 |
20/10/2023 | 255.00p | 264.80p | 247.50p | 255.00p | 10944 |
19/10/2023 | 255.00p | 263.99p | 250.06p | 255.00p | 13010 |
18/10/2023 | 260.00p | 264.80p | 249.00p | 255.00p | 8642 |
17/10/2023 | 266.00p | 266.00p | 255.10p | 260.00p | 8628 |
16/10/2023 | 267.50p | 272.00p | 260.75p | 267.50p | 4072 |
13/10/2023 | 270.00p | 275.00p | 260.55p | 267.50p | 17329 |
12/10/2023 | 270.00p | 278.00p | 263.60p | 270.00p | 8585 |
11/10/2023 | 262.50p | 274.80p | 257.70p | 262.00p | 15928 |
10/10/2023 | 267.50p | 269.85p | 255.00p | 262.50p | 12324 |
09/10/2023 | 275.00p | 280.00p | 270.00p | 272.50p | 11769 |
06/10/2023 | 262.50p | 280.00p | 261.25p | 275.00p | 18131 |
05/10/2023 | 255.00p | 272.75p | 253.10p | 262.50p | 19148 |
04/10/2023 | 266.00p | 267.82p | 252.25p | 255.00p | 12099 |
03/10/2023 | 271.00p | 279.82p | 262.08p | 266.00p | 29345 |
02/10/2023 | 265.00p | 279.82p | 260.50p | 271.00p | 27155 |
29/09/2023 | 255.00p | 270.00p | 255.00p | 265.00p | 46387 |
28/09/2023 | 237.50p | 258.80p | 237.50p | 255.00p | 19810 |
27/09/2023 | 237.50p | 245.00p | 237.50p | 237.50p | 9571 |
26/09/2023 | 237.50p | 245.00p | 232.75p | 237.50p | 13360 |
25/09/2023 | 235.00p | 241.00p | 230.00p | 237.50p | 23502 |
22/09/2023 | 245.00p | 247.00p | 230.05p | 232.50p | 58400 |
21/09/2023 | 245.00p | 249.00p | 243.02p | 245.00p | 11566 |
20/09/2023 | 245.00p | 250.00p | 245.00p | 245.00p | 14804 |
19/09/2023 | 230.00p | 249.90p | 230.00p | 245.00p | 19382 |
18/09/2023 | 227.50p | 239.80p | 227.50p | 230.00p | 23012 |
15/09/2023 | 217.50p | 235.00p | 217.50p | 227.50p | 32647 |
14/09/2023 | 217.50p | 221.97p | 215.00p | 217.50p | 9091 |
13/09/2023 | 212.50p | 220.00p | 200.00p | 217.50p | 51453 |
12/09/2023 | 227.50p | 235.00p | 227.50p | 227.50p | 2730 |
11/09/2023 | 227.50p | 234.00p | 225.25p | 227.50p | 19418 |
08/09/2023 | 230.00p | 230.50p | 223.00p | 227.50p | 10188 |
07/09/2023 | 215.00p | 245.76p | 215.00p | 230.00p | 28998 |
06/09/2023 | 215.00p | 222.50p | 200.00p | 215.00p | 27140 |
05/09/2023 | 212.50p | 225.00p | 212.50p | 215.00p | 22427 |
04/09/2023 | 212.50p | 220.00p | 211.55p | 212.50p | 8607 |
01/09/2023 | 212.50p | 220.00p | 209.80p | 212.50p | 6089 |
31/08/2023 | 215.00p | 220.00p | 208.50p | 212.50p | 8172 |
30/08/2023 | 202.50p | 215.00p | 202.50p | 215.00p | 20755 |
29/08/2023 | 200.00p | 205.00p | 196.50p | 202.50p | 6593 |
25/08/2023 | 200.00p | 204.00p | 198.50p | 200.00p | 2890 |
24/08/2023 | 200.00p | 204.00p | 197.30p | 200.00p | 13026 |
23/08/2023 | 200.00p | 201.80p | 196.16p | 200.00p | 29094 |
22/08/2023 | 200.00p | 201.80p | 195.00p | 200.00p | 5522 |
21/08/2023 | 200.00p | 201.38p | 195.50p | 200.00p | 1872 |
18/08/2023 | 202.50p | 202.50p | 196.00p | 200.00p | 14591 |
17/08/2023 | 202.50p | 202.70p | 198.00p | 202.50p | 25760 |
16/08/2023 | 202.50p | 202.90p | 197.50p | 202.50p | 6834 |
15/08/2023 | 202.50p | 203.27p | 196.55p | 202.50p | 14258 |
14/08/2023 | 202.50p | 210.00p | 201.25p | 202.50p | 23771 |
11/08/2023 | 200.00p | 207.75p | 197.25p | 202.50p | 13429 |
10/08/2023 | 200.00p | 202.75p | 196.20p | 200.00p | 5474 |
09/08/2023 | 200.00p | 200.00p | 195.76p | 200.00p | 8296 |
08/08/2023 | 200.00p | 200.00p | 195.10p | 200.00p | 6118 |
07/08/2023 | 202.50p | 202.50p | 195.10p | 200.00p | 14818 |
04/08/2023 | 205.00p | 206.25p | 196.00p | 202.50p | 18528 |
03/08/2023 | 210.00p | 212.49p | 205.00p | 207.50p | 15556 |
02/08/2023 | 210.00p | 215.00p | 207.25p | 210.00p | 11493 |
01/08/2023 | 207.50p | 214.50p | 206.70p | 210.00p | 23459 |
31/07/2023 | 205.00p | 207.50p | 203.05p | 207.50p | 18885 |
28/07/2023 | 205.00p | 205.99p | 202.06p | 205.00p | 4766 |
27/07/2023 | 205.00p | 206.70p | 200.00p | 205.00p | 14021 |
26/07/2023 | 205.00p | 206.49p | 201.55p | 205.00p | 3844 |
25/07/2023 | 207.50p | 207.70p | 205.00p | 207.50p | 20880 |
24/07/2023 | 207.50p | 208.49p | 205.00p | 207.50p | 23955 |
21/07/2023 | 210.00p | 210.00p | 205.05p | 207.50p | 50982 |
20/07/2023 | 215.00p | 215.00p | 210.00p | 210.00p | 19887 |
19/07/2023 | 210.00p | 216.74p | 210.00p | 215.00p | 5394 |
18/07/2023 | 212.50p | 213.49p | 202.50p | 210.00p | 31357 |
17/07/2023 | 217.50p | 217.50p | 210.05p | 212.50p | 15237 |
14/07/2023 | 217.50p | 217.50p | 210.15p | 217.50p | 47799 |
13/07/2023 | 217.50p | 218.75p | 215.10p | 217.50p | 20237 |
*Close Price adjusted for both dividends and splits