Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 104.50p | 108.00p | 104.50p | 104.50p | 230499 |
18/04/2024 | 104.50p | 107.50p | 104.00p | 104.50p | 343694 |
17/04/2024 | 104.50p | 108.00p | 103.65p | 105.50p | 164144 |
16/04/2024 | 107.00p | 108.50p | 103.00p | 103.50p | 171062 |
15/04/2024 | 105.00p | 107.48p | 104.50p | 107.00p | 437844 |
12/04/2024 | 106.00p | 107.48p | 104.50p | 106.00p | 182934 |
11/04/2024 | 106.00p | 110.50p | 105.20p | 107.50p | 113032 |
10/04/2024 | 107.50p | 110.50p | 105.50p | 107.50p | 206972 |
09/04/2024 | 106.00p | 109.50p | 105.50p | 106.00p | 85535 |
08/04/2024 | 106.50p | 110.00p | 105.50p | 110.00p | 107434 |
05/04/2024 | 107.50p | 109.00p | 106.27p | 109.00p | 318211 |
04/04/2024 | 110.00p | 110.00p | 105.50p | 107.00p | 438121 |
03/04/2024 | 109.00p | 110.50p | 104.95p | 108.00p | 300347 |
02/04/2024 | 110.00p | 112.00p | 106.00p | 106.00p | 244437 |
28/03/2024 | 108.00p | 111.00p | 107.00p | 107.00p | 325217 |
27/03/2024 | 111.00p | 112.00p | 107.66p | 110.00p | 306464 |
26/03/2024 | 109.50p | 111.50p | 107.00p | 111.00p | 280030 |
25/03/2024 | 111.00p | 114.50p | 108.80p | 109.00p | 176209 |
22/03/2024 | 112.00p | 114.50p | 110.30p | 111.00p | 337731 |
21/03/2024 | 112.50p | 114.50p | 109.75p | 114.00p | 112063 |
20/03/2024 | 114.50p | 114.50p | 112.00p | 113.50p | 174967 |
19/03/2024 | 114.50p | 115.00p | 111.50p | 112.00p | 92195 |
18/03/2024 | 113.00p | 115.00p | 110.50p | 115.00p | 171387 |
15/03/2024 | 111.50p | 114.50p | 110.63p | 114.00p | 197090 |
14/03/2024 | 111.50p | 114.17p | 109.04p | 112.00p | 89767 |
13/03/2024 | 112.50p | 114.50p | 109.50p | 111.50p | 130384 |
12/03/2024 | 113.50p | 115.00p | 109.50p | 115.00p | 174905 |
11/03/2024 | 112.00p | 115.00p | 108.50p | 115.00p | 161743 |
08/03/2024 | 110.00p | 113.00p | 108.00p | 111.00p | 221657 |
07/03/2024 | 109.00p | 113.50p | 108.00p | 109.00p | 151092 |
06/03/2024 | 111.50p | 112.00p | 109.45p | 110.00p | 60484 |
05/03/2024 | 108.50p | 113.00p | 108.11p | 109.25p | 135207 |
04/03/2024 | 110.00p | 114.00p | 108.50p | 109.50p | 352872 |
01/03/2024 | 112.00p | 115.00p | 111.35p | 111.50p | 313672 |
29/02/2024 | 112.00p | 114.50p | 109.90p | 114.00p | 157608 |
28/02/2024 | 113.50p | 113.50p | 109.00p | 113.00p | 150842 |
27/02/2024 | 114.00p | 114.00p | 109.50p | 110.00p | 250713 |
26/02/2024 | 110.50p | 114.50p | 109.07p | 114.00p | 182957 |
23/02/2024 | 110.00p | 113.50p | 109.25p | 109.50p | 394224 |
22/02/2024 | 109.50p | 113.50p | 108.52p | 111.00p | 150055 |
21/02/2024 | 112.00p | 113.00p | 109.73p | 110.00p | 243404 |
20/02/2024 | 112.00p | 115.00p | 110.95p | 112.00p | 135678 |
19/02/2024 | 115.00p | 115.00p | 109.50p | 109.50p | 175201 |
16/02/2024 | 112.50p | 115.00p | 111.00p | 114.00p | 455113 |
15/02/2024 | 114.00p | 115.00p | 110.00p | 114.00p | 207722 |
14/02/2024 | 113.00p | 114.50p | 112.16p | 113.50p | 119894 |
13/02/2024 | 114.50p | 117.00p | 111.73p | 112.00p | 518615 |
12/02/2024 | 113.00p | 115.00p | 112.12p | 113.00p | 213842 |
09/02/2024 | 113.00p | 115.00p | 110.50p | 110.50p | 213783 |
08/02/2024 | 114.00p | 114.50p | 112.50p | 113.00p | 200170 |
07/02/2024 | 114.00p | 115.00p | 112.00p | 112.50p | 137233 |
06/02/2024 | 114.50p | 115.00p | 112.50p | 113.50p | 104435 |
05/02/2024 | 114.00p | 114.00p | 111.00p | 113.00p | 144690 |
02/02/2024 | 113.00p | 114.00p | 110.67p | 114.00p | 223423 |
01/02/2024 | 109.00p | 113.00p | 108.00p | 111.50p | 142926 |
31/01/2024 | 110.00p | 113.00p | 108.43p | 109.50p | 182652 |
30/01/2024 | 111.00p | 112.50p | 108.50p | 109.50p | 155334 |
29/01/2024 | 113.00p | 114.50p | 109.00p | 110.00p | 234609 |
26/01/2024 | 112.00p | 115.00p | 112.00p | 113.50p | 444540 |
25/01/2024 | 114.00p | 115.00p | 113.00p | 114.50p | 104136 |
24/01/2024 | 114.00p | 115.00p | 112.50p | 115.00p | 125073 |
23/01/2024 | 113.50p | 115.00p | 111.32p | 113.00p | 630674 |
22/01/2024 | 111.50p | 112.00p | 109.36p | 112.00p | 674761 |
19/01/2024 | 108.00p | 111.50p | 106.68p | 110.00p | 1111690 |
18/01/2024 | 109.00p | 110.50p | 106.50p | 108.00p | 1125594 |
17/01/2024 | 110.00p | 112.50p | 106.00p | 109.00p | 188676 |
16/01/2024 | 114.00p | 114.00p | 109.60p | 112.00p | 211924 |
15/01/2024 | 113.00p | 114.00p | 109.00p | 109.50p | 194999 |
12/01/2024 | 114.00p | 117.00p | 112.25p | 113.50p | 283753 |
11/01/2024 | 115.00p | 117.50p | 113.00p | 113.50p | 51089 |
10/01/2024 | 114.00p | 116.01p | 113.50p | 114.50p | 206246 |
09/01/2024 | 115.50p | 119.50p | 113.50p | 113.50p | 227903 |
08/01/2024 | 117.00p | 117.00p | 114.00p | 115.50p | 255922 |
05/01/2024 | 115.50p | 119.50p | 114.50p | 115.00p | 525820 |
04/01/2024 | 116.00p | 117.28p | 114.50p | 115.50p | 293694 |
03/01/2024 | 120.00p | 120.00p | 115.00p | 116.00p | 326297 |
02/01/2024 | 118.00p | 119.50p | 117.14p | 118.50p | 303362 |
29/12/2023 | 117.00p | 119.50p | 114.63p | 117.00p | 338322 |
28/12/2023 | 114.50p | 117.75p | 111.00p | 117.75p | 154298 |
27/12/2023 | 113.00p | 115.00p | 111.94p | 115.00p | 223359 |
22/12/2023 | 114.50p | 118.00p | 112.00p | 113.00p | 316754 |
21/12/2023 | 114.50p | 115.00p | 112.00p | 114.50p | 395447 |
20/12/2023 | 114.50p | 115.00p | 113.73p | 114.50p | 340597 |
19/12/2023 | 113.00p | 115.00p | 111.50p | 114.00p | 224561 |
18/12/2023 | 115.00p | 115.00p | 113.06p | 114.50p | 384888 |
15/12/2023 | 113.00p | 115.00p | 112.00p | 115.00p | 242228 |
14/12/2023 | 113.50p | 115.00p | 110.50p | 112.50p | 248988 |
13/12/2023 | 114.50p | 115.00p | 110.00p | 114.00p | 181503 |
12/12/2023 | 114.50p | 116.00p | 112.50p | 112.50p | 391177 |
11/12/2023 | 116.50p | 118.00p | 111.00p | 113.50p | 1049810 |
08/12/2023 | 119.50p | 119.50p | 111.70p | 113.25p | 164826 |
07/12/2023 | 119.00p | 119.00p | 114.50p | 116.00p | 58422 |
06/12/2023 | 119.00p | 119.00p | 115.17p | 116.75p | 43098 |
05/12/2023 | 116.00p | 119.50p | 114.27p | 116.00p | 87179 |
04/12/2023 | 115.00p | 119.50p | 114.50p | 116.00p | 155311 |
01/12/2023 | 116.50p | 119.50p | 115.00p | 116.00p | 52184 |
30/11/2023 | 116.50p | 119.50p | 115.00p | 115.00p | 73125 |
29/11/2023 | 116.00p | 118.50p | 113.50p | 115.00p | 24572 |
28/11/2023 | 113.50p | 118.50p | 113.30p | 116.00p | 75362 |
27/11/2023 | 119.50p | 119.50p | 112.50p | 115.50p | 133505 |
24/11/2023 | 123.50p | 123.50p | 117.95p | 119.50p | 121025 |
23/11/2023 | 119.00p | 122.50p | 119.00p | 120.00p | 85519 |
22/11/2023 | 121.50p | 125.50p | 119.00p | 120.00p | 230863 |
21/11/2023 | 126.00p | 126.00p | 121.50p | 122.50p | 211578 |
20/11/2023 | 127.50p | 131.50p | 121.50p | 124.00p | 327041 |
17/11/2023 | 128.00p | 130.00p | 127.00p | 130.00p | 73680 |
16/11/2023 | 128.00p | 130.00p | 125.50p | 130.00p | 122332 |
15/11/2023 | 131.50p | 130.00p | 126.00p | 128.50p | 80946 |
14/11/2023 | 131.50p | 131.50p | 125.00p | 128.75p | 167072 |
13/11/2023 | 129.00p | 131.00p | 125.00p | 130.00p | 139406 |
10/11/2023 | 125.00p | 130.00p | 121.00p | 130.00p | 293578 |
09/11/2023 | 126.50p | 126.50p | 122.40p | 123.50p | 32579 |
08/11/2023 | 123.00p | 127.00p | 122.50p | 122.50p | 288828 |
07/11/2023 | 126.50p | 127.00p | 122.50p | 123.50p | 168811 |
06/11/2023 | 124.00p | 126.68p | 122.50p | 126.00p | 75117 |
03/11/2023 | 124.00p | 127.00p | 119.99p | 124.00p | 189547 |
02/11/2023 | 121.50p | 128.00p | 117.04p | 122.50p | 214208 |
01/11/2023 | 117.00p | 120.00p | 115.00p | 119.50p | 89105 |
31/10/2023 | 117.50p | 119.93p | 113.05p | 116.50p | 105837 |
30/10/2023 | 114.00p | 118.00p | 114.00p | 115.50p | 49982 |
27/10/2023 | 117.00p | 118.00p | 114.00p | 116.00p | 37010 |
26/10/2023 | 111.50p | 117.15p | 111.50p | 116.00p | 159730 |
25/10/2023 | 112.00p | 114.50p | 111.50p | 112.00p | 104568 |
24/10/2023 | 113.00p | 113.50p | 111.60p | 112.50p | 113359 |
23/10/2023 | 112.00p | 114.50p | 111.00p | 112.00p | 53121 |
20/10/2023 | 109.00p | 113.50p | 108.00p | 112.50p | 242254 |
19/10/2023 | 106.50p | 111.41p | 106.50p | 109.50p | 160509 |
18/10/2023 | 109.50p | 113.50p | 106.00p | 106.00p | 89804 |
17/10/2023 | 110.00p | 113.50p | 108.50p | 111.00p | 36547 |
16/10/2023 | 110.50p | 111.00p | 107.00p | 107.00p | 28167 |
13/10/2023 | 112.50p | 112.50p | 107.50p | 110.50p | 102627 |
12/10/2023 | 111.00p | 113.50p | 106.00p | 109.00p | 119647 |
11/10/2023 | 111.50p | 112.00p | 109.00p | 111.00p | 106347 |
10/10/2023 | 106.50p | 111.00p | 106.50p | 109.50p | 52808 |
09/10/2023 | 109.50p | 110.43p | 105.50p | 105.50p | 128536 |
06/10/2023 | 109.50p | 110.05p | 107.50p | 109.00p | 138232 |
05/10/2023 | 107.50p | 110.00p | 107.00p | 107.50p | 186620 |
04/10/2023 | 109.00p | 112.50p | 108.00p | 109.25p | 100547 |
03/10/2023 | 114.50p | 114.50p | 107.34p | 109.00p | 375915 |
02/10/2023 | 112.00p | 114.50p | 112.00p | 113.00p | 86407 |
29/09/2023 | 112.00p | 116.50p | 112.00p | 112.00p | 104363 |
28/09/2023 | 115.00p | 117.54p | 112.50p | 112.50p | 109083 |
27/09/2023 | 119.00p | 119.00p | 114.00p | 117.00p | 282892 |
26/09/2023 | 115.50p | 118.50p | 114.62p | 115.50p | 44594 |
25/09/2023 | 117.50p | 117.50p | 113.00p | 115.50p | 101023 |
22/09/2023 | 115.00p | 117.50p | 113.00p | 114.00p | 68512 |
21/09/2023 | 117.50p | 117.50p | 113.00p | 114.50p | 368987 |
20/09/2023 | 116.50p | 118.50p | 114.06p | 116.25p | 94511 |
19/09/2023 | 116.50p | 118.60p | 113.00p | 113.00p | 286616 |
18/09/2023 | 113.00p | 115.00p | 112.00p | 113.50p | 173951 |
15/09/2023 | 115.50p | 120.00p | 112.00p | 112.00p | 188317 |
14/09/2023 | 115.50p | 119.50p | 113.50p | 115.50p | 147796 |
13/09/2023 | 116.00p | 119.50p | 115.50p | 117.50p | 133598 |
12/09/2023 | 116.50p | 118.97p | 114.50p | 116.50p | 421341 |
11/09/2023 | 116.00p | 120.00p | 114.50p | 117.00p | 229697 |
08/09/2023 | 120.00p | 121.50p | 115.50p | 119.25p | 92203 |
07/09/2023 | 117.50p | 120.00p | 115.30p | 119.50p | 223440 |
06/09/2023 | 122.50p | 127.00p | 113.72p | 117.50p | 305159 |
05/09/2023 | 124.00p | 127.00p | 122.00p | 123.00p | 128556 |
04/09/2023 | 122.50p | 127.00p | 122.00p | 124.50p | 55264 |
01/09/2023 | 126.00p | 128.00p | 122.00p | 122.00p | 124542 |
31/08/2023 | 126.00p | 127.50p | 123.95p | 126.00p | 285984 |
30/08/2023 | 124.50p | 128.00p | 123.50p | 128.00p | 83832 |
29/08/2023 | 127.50p | 127.50p | 122.50p | 125.00p | 80760 |
25/08/2023 | 126.00p | 127.50p | 122.50p | 126.25p | 136301 |
24/08/2023 | 126.00p | 127.50p | 122.00p | 124.00p | 172984 |
23/08/2023 | 126.00p | 127.50p | 124.39p | 126.25p | 128301 |
22/08/2023 | 124.50p | 127.50p | 123.50p | 126.25p | 26491 |
21/08/2023 | 125.00p | 127.50p | 125.00p | 126.00p | 144871 |
18/08/2023 | 127.00p | 127.50p | 124.00p | 127.00p | 367695 |
17/08/2023 | 126.00p | 127.50p | 124.95p | 127.50p | 122539 |
16/08/2023 | 127.00p | 127.50p | 125.00p | 127.50p | 833209 |
15/08/2023 | 129.50p | 130.00p | 124.45p | 128.00p | 148211 |
14/08/2023 | 129.50p | 129.50p | 126.54p | 129.50p | 48662 |
11/08/2023 | 129.50p | 129.50p | 127.00p | 129.50p | 26048 |
10/08/2023 | 129.50p | 132.50p | 128.00p | 130.00p | 43891 |
09/08/2023 | 132.00p | 133.50p | 128.00p | 128.50p | 66264 |
08/08/2023 | 132.00p | 132.50p | 128.17p | 132.00p | 99908 |
07/08/2023 | 127.00p | 131.50p | 127.00p | 130.00p | 120596 |
04/08/2023 | 131.50p | 131.50p | 127.50p | 131.00p | 37535 |
03/08/2023 | 128.50p | 132.00p | 128.00p | 130.50p | 137534 |
02/08/2023 | 130.00p | 133.00p | 127.50p | 128.50p | 88785 |
01/08/2023 | 133.50p | 135.00p | 129.00p | 132.00p | 87819 |
31/07/2023 | 134.50p | 135.76p | 131.00p | 132.50p | 275370 |
28/07/2023 | 129.00p | 132.00p | 127.00p | 132.00p | 98068 |
27/07/2023 | 129.00p | 130.00p | 127.50p | 129.00p | 144477 |
26/07/2023 | 130.00p | 133.50p | 128.00p | 128.00p | 148693 |
25/07/2023 | 129.00p | 130.00p | 128.00p | 130.00p | 98160 |
24/07/2023 | 128.50p | 133.50p | 128.50p | 130.00p | 122459 |
21/07/2023 | 132.50p | 134.50p | 128.33p | 129.00p | 116170 |
20/07/2023 | 131.50p | 133.50p | 130.17p | 132.50p | 68004 |
19/07/2023 | 133.50p | 136.00p | 130.00p | 130.00p | 157273 |
18/07/2023 | 130.00p | 134.50p | 130.00p | 132.50p | 602215 |
17/07/2023 | 129.00p | 135.00p | 128.92p | 132.00p | 442763 |
14/07/2023 | 130.50p | 134.00p | 128.00p | 130.00p | 137683 |
13/07/2023 | 132.00p | 136.50p | 127.50p | 131.00p | 206449 |
12/07/2023 | 131.50p | 136.50p | 131.50p | 133.00p | 297675 |
11/07/2023 | 133.00p | 135.80p | 130.50p | 134.00p | 625329 |
10/07/2023 | 136.00p | 136.50p | 130.50p | 134.50p | 222885 |
07/07/2023 | 136.50p | 136.50p | 132.00p | 132.50p | 136049 |
*Close Price adjusted for both dividends and splits