Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 179.50p | 182.25p | 179.50p | 181.50p | 54977 |
17/04/2024 | 180.50p | 182.74p | 179.50p | 180.00p | 117360 |
16/04/2024 | 180.00p | 184.25p | 175.50p | 179.00p | 349259 |
15/04/2024 | 180.00p | 180.50p | 177.28p | 180.00p | 650659 |
12/04/2024 | 179.00p | 182.00p | 176.90p | 179.00p | 443831 |
11/04/2024 | 178.50p | 179.50p | 175.00p | 175.00p | 34173 |
10/04/2024 | 179.00p | 188.50p | 176.00p | 176.00p | 63410 |
09/04/2024 | 178.00p | 188.50p | 178.00p | 178.00p | 126323 |
08/04/2024 | 187.00p | 187.00p | 178.00p | 178.00p | 49257 |
05/04/2024 | 180.50p | 186.15p | 179.00p | 181.00p | 26307 |
04/04/2024 | 180.00p | 181.60p | 178.24p | 178.50p | 75679 |
03/04/2024 | 181.00p | 186.60p | 180.00p | 182.00p | 67262 |
02/04/2024 | 179.50p | 183.24p | 178.00p | 182.00p | 45094 |
28/03/2024 | 179.00p | 185.90p | 179.00p | 180.00p | 75305 |
27/03/2024 | 182.00p | 184.00p | 178.50p | 180.50p | 491496 |
26/03/2024 | 181.50p | 188.00p | 179.46p | 182.00p | 235362 |
25/03/2024 | 187.00p | 187.00p | 180.00p | 182.50p | 322896 |
22/03/2024 | 181.00p | 187.50p | 178.50p | 184.00p | 66314 |
21/03/2024 | 180.00p | 188.00p | 180.00p | 182.50p | 114902 |
20/03/2024 | 184.00p | 184.00p | 184.00p | 182.00p | 17714 |
19/03/2024 | 184.00p | 186.04p | 179.00p | 184.00p | 89209 |
18/03/2024 | 180.50p | 186.45p | 180.00p | 184.00p | 33766 |
15/03/2024 | 180.50p | 183.00p | 178.96p | 182.00p | 214684 |
14/03/2024 | 181.50p | 184.48p | 181.50p | 181.50p | 25771 |
13/03/2024 | 182.00p | 183.09p | 181.50p | 181.50p | 86326 |
12/03/2024 | 183.50p | 184.38p | 181.50p | 182.00p | 82331 |
11/03/2024 | 180.50p | 184.96p | 180.00p | 184.00p | 66304 |
08/03/2024 | 182.50p | 186.00p | 181.00p | 182.50p | 105132 |
07/03/2024 | 182.00p | 187.50p | 180.50p | 181.00p | 42705 |
06/03/2024 | 182.00p | 187.44p | 180.00p | 180.00p | 56270 |
05/03/2024 | 182.50p | 187.19p | 182.50p | 184.50p | 25421 |
04/03/2024 | 183.50p | 188.00p | 180.50p | 185.00p | 88275 |
01/03/2024 | 182.00p | 192.50p | 180.20p | 186.00p | 84577 |
29/02/2024 | 181.50p | 184.00p | 180.00p | 181.50p | 25790 |
28/02/2024 | 180.00p | 184.00p | 180.00p | 182.50p | 21987 |
27/02/2024 | 184.00p | 185.85p | 181.00p | 181.00p | 1140156 |
26/02/2024 | 184.50p | 187.50p | 184.00p | 184.00p | 61916 |
23/02/2024 | 188.00p | 189.70p | 186.50p | 189.00p | 49393 |
22/02/2024 | 188.00p | 189.49p | 185.98p | 188.00p | 9525 |
21/02/2024 | 189.50p | 190.00p | 184.50p | 186.00p | 61984 |
20/02/2024 | 189.50p | 189.50p | 185.00p | 185.00p | 26333 |
19/02/2024 | 188.00p | 188.92p | 185.55p | 188.00p | 48748 |
16/02/2024 | 185.00p | 188.00p | 185.00p | 188.00p | 10525 |
15/02/2024 | 185.50p | 190.54p | 185.00p | 185.50p | 15481 |
14/02/2024 | 185.50p | 190.88p | 185.50p | 186.00p | 91581 |
13/02/2024 | 188.00p | 192.00p | 187.00p | 190.00p | 85026 |
12/02/2024 | 187.00p | 191.50p | 186.00p | 188.00p | 37683 |
09/02/2024 | 189.00p | 189.05p | 185.00p | 188.00p | 5788 |
08/02/2024 | 183.00p | 188.00p | 178.00p | 184.00p | 4598896 |
07/02/2024 | 184.50p | 188.75p | 184.00p | 184.00p | 91508 |
06/02/2024 | 181.50p | 193.26p | 181.50p | 181.50p | 33802 |
05/02/2024 | 188.00p | 190.93p | 181.00p | 181.00p | 58323 |
02/02/2024 | 181.50p | 189.50p | 181.50p | 188.00p | 70749 |
01/02/2024 | 185.00p | 190.93p | 185.00p | 185.00p | 9064 |
31/01/2024 | 187.00p | 191.10p | 186.34p | 189.00p | 42468 |
30/01/2024 | 188.00p | 190.93p | 187.00p | 187.00p | 8118 |
29/01/2024 | 188.00p | 192.50p | 186.00p | 191.50p | 36384 |
26/01/2024 | 186.50p | 192.50p | 185.00p | 188.00p | 39565 |
25/01/2024 | 184.50p | 189.50p | 184.22p | 186.50p | 231213 |
24/01/2024 | 191.00p | 191.50p | 183.00p | 185.00p | 90340 |
23/01/2024 | 180.00p | 192.80p | 173.90p | 190.50p | 3151379 |
22/01/2024 | 204.00p | 214.00p | 202.00p | 210.00p | 335200 |
19/01/2024 | 200.00p | 204.00p | 200.00p | 200.00p | 54478 |
18/01/2024 | 202.00p | 204.00p | 199.00p | 199.00p | 29559 |
17/01/2024 | 200.00p | 203.00p | 197.00p | 197.00p | 55860 |
16/01/2024 | 212.00p | 212.00p | 204.00p | 205.00p | 12998 |
15/01/2024 | 210.00p | 210.30p | 202.04p | 204.00p | 87701 |
12/01/2024 | 207.00p | 211.00p | 207.00p | 207.00p | 10196 |
11/01/2024 | 215.00p | 215.00p | 207.00p | 207.00p | 57572 |
10/01/2024 | 209.00p | 212.96p | 209.00p | 212.00p | 38611 |
09/01/2024 | 211.00p | 213.10p | 208.00p | 209.00p | 36167 |
08/01/2024 | 210.00p | 213.00p | 207.00p | 213.00p | 104156 |
05/01/2024 | 206.00p | 212.00p | 206.00p | 210.00p | 21549 |
04/01/2024 | 214.00p | 214.00p | 207.00p | 207.00p | 7265 |
03/01/2024 | 209.00p | 214.00p | 203.11p | 207.00p | 29773 |
02/01/2024 | 212.00p | 214.10p | 207.50p | 212.00p | 74448 |
29/12/2023 | 212.00p | 212.00p | 207.00p | 208.00p | 78147 |
28/12/2023 | 202.00p | 214.00p | 202.00p | 209.00p | 54895 |
27/12/2023 | 201.00p | 213.50p | 201.00p | 207.00p | 92438 |
22/12/2023 | 201.00p | 206.00p | 201.00p | 206.00p | 14608 |
21/12/2023 | 201.00p | 205.80p | 201.00p | 205.00p | 45430 |
20/12/2023 | 205.00p | 207.00p | 201.00p | 205.00p | 41229 |
19/12/2023 | 205.00p | 205.00p | 194.55p | 203.00p | 39732 |
18/12/2023 | 205.00p | 205.00p | 198.50p | 205.00p | 67600 |
15/12/2023 | 205.00p | 205.00p | 194.00p | 195.00p | 217712 |
14/12/2023 | 198.50p | 204.00p | 196.99p | 201.00p | 208456 |
13/12/2023 | 194.50p | 199.00p | 191.00p | 197.00p | 49758 |
12/12/2023 | 197.00p | 199.50p | 192.50p | 194.50p | 146821 |
11/12/2023 | 194.50p | 199.50p | 192.50p | 196.50p | 17962 |
08/12/2023 | 198.00p | 198.50p | 194.25p | 195.00p | 42388 |
07/12/2023 | 197.00p | 199.00p | 191.00p | 198.00p | 76318 |
06/12/2023 | 195.00p | 195.38p | 189.06p | 192.50p | 85308 |
05/12/2023 | 195.00p | 195.00p | 188.50p | 194.00p | 47870 |
04/12/2023 | 195.00p | 195.00p | 187.50p | 193.00p | 23409 |
01/12/2023 | 195.00p | 195.00p | 185.50p | 194.50p | 18140 |
30/11/2023 | 187.50p | 191.17p | 184.00p | 184.00p | 40342 |
29/11/2023 | 192.00p | 194.50p | 187.00p | 193.50p | 98186 |
28/11/2023 | 188.00p | 188.00p | 185.50p | 188.00p | 12122 |
27/11/2023 | 185.50p | 194.50p | 183.00p | 184.00p | 61180 |
24/11/2023 | 194.50p | 194.50p | 186.40p | 190.00p | 29381 |
23/11/2023 | 185.00p | 194.50p | 180.50p | 185.00p | 29270 |
22/11/2023 | 193.00p | 194.50p | 184.50p | 190.00p | 94865 |
21/11/2023 | 190.00p | 194.50p | 189.00p | 190.00p | 24100 |
20/11/2023 | 192.50p | 194.20p | 189.70p | 190.00p | 21025 |
17/11/2023 | 193.50p | 193.50p | 188.50p | 193.50p | 37227 |
16/11/2023 | 187.50p | 192.00p | 184.50p | 190.00p | 23595 |
15/11/2023 | 186.50p | 194.00p | 185.00p | 192.00p | 97180 |
14/11/2023 | 175.50p | 188.00p | 175.50p | 185.00p | 881153 |
13/11/2023 | 180.50p | 188.50p | 178.00p | 183.00p | 49414 |
10/11/2023 | 188.50p | 188.50p | 179.40p | 186.00p | 5270 |
09/11/2023 | 183.00p | 188.00p | 178.88p | 182.50p | 12539 |
08/11/2023 | 183.00p | 183.66p | 172.50p | 172.50p | 86276 |
07/11/2023 | 181.00p | 186.85p | 180.00p | 182.00p | 64785 |
06/11/2023 | 175.50p | 187.50p | 175.50p | 177.00p | 9323 |
03/11/2023 | 180.00p | 188.50p | 174.44p | 187.00p | 1122582 |
02/11/2023 | 173.50p | 176.75p | 171.92p | 174.00p | 136187 |
01/11/2023 | 173.00p | 174.93p | 173.00p | 173.00p | 10919 |
31/10/2023 | 170.50p | 174.50p | 170.00p | 173.00p | 33550 |
30/10/2023 | 173.00p | 175.00p | 173.00p | 173.00p | 1057716 |
27/10/2023 | 170.00p | 175.00p | 170.00p | 170.00p | 34852 |
26/10/2023 | 175.00p | 180.25p | 170.00p | 170.00p | 33147 |
25/10/2023 | 178.50p | 190.00p | 177.00p | 177.00p | 38773 |
24/10/2023 | 178.00p | 180.50p | 178.00p | 178.00p | 69079 |
23/10/2023 | 182.00p | 182.00p | 177.50p | 177.50p | 26366 |
20/10/2023 | 179.00p | 183.50p | 178.00p | 182.50p | 146466 |
19/10/2023 | 182.00p | 183.75p | 180.50p | 182.00p | 22683 |
18/10/2023 | 184.00p | 184.31p | 181.00p | 182.50p | 50196 |
17/10/2023 | 184.00p | 185.38p | 183.50p | 185.00p | 185911 |
16/10/2023 | 185.50p | 192.50p | 184.50p | 184.50p | 45521 |
13/10/2023 | 188.00p | 192.49p | 186.20p | 189.75p | 21453 |
12/10/2023 | 188.00p | 199.50p | 187.00p | 190.00p | 30720 |
11/10/2023 | 190.00p | 190.50p | 189.00p | 189.00p | 10147 |
10/10/2023 | 189.00p | 195.00p | 189.00p | 189.00p | 19327 |
09/10/2023 | 190.00p | 199.50p | 188.00p | 192.00p | 36130 |
06/10/2023 | 190.00p | 199.75p | 190.00p | 190.00p | 23112 |
05/10/2023 | 191.50p | 204.00p | 190.50p | 191.00p | 25029 |
04/10/2023 | 196.50p | 204.00p | 192.00p | 192.00p | 52688 |
03/10/2023 | 192.00p | 199.50p | 192.00p | 192.00p | 83920 |
02/10/2023 | 195.00p | 195.04p | 192.50p | 192.50p | 13510 |
29/09/2023 | 193.00p | 205.00p | 193.00p | 196.00p | 19775 |
28/09/2023 | 194.00p | 203.20p | 194.00p | 195.00p | 18465 |
27/09/2023 | 199.00p | 206.00p | 197.72p | 198.50p | 12263 |
26/09/2023 | 196.50p | 200.00p | 193.00p | 198.00p | 86377 |
25/09/2023 | 198.50p | 205.24p | 197.50p | 197.50p | 20440 |
22/09/2023 | 210.00p | 210.00p | 198.94p | 200.00p | 29991 |
21/09/2023 | 198.00p | 203.52p | 196.00p | 202.00p | 90278 |
20/09/2023 | 198.00p | 209.00p | 198.00p | 200.00p | 50758 |
19/09/2023 | 200.00p | 206.00p | 198.00p | 198.00p | 39290 |
18/09/2023 | 203.00p | 209.00p | 198.00p | 204.00p | 15187 |
15/09/2023 | 200.00p | 209.00p | 198.00p | 202.00p | 27472 |
14/09/2023 | 202.00p | 206.00p | 199.37p | 202.00p | 36788 |
13/09/2023 | 200.00p | 204.00p | 198.00p | 198.50p | 80187 |
12/09/2023 | 201.00p | 202.00p | 196.00p | 198.00p | 55986 |
11/09/2023 | 198.00p | 209.00p | 197.00p | 198.00p | 126774 |
08/09/2023 | 202.00p | 209.00p | 198.00p | 209.00p | 58591 |
07/09/2023 | 202.00p | 207.00p | 202.00p | 202.00p | 3454 |
06/09/2023 | 206.00p | 208.00p | 202.48p | 208.00p | 13661 |
05/09/2023 | 204.00p | 207.00p | 204.00p | 204.00p | 7008 |
04/09/2023 | 205.00p | 207.99p | 204.00p | 205.00p | 6391 |
01/09/2023 | 210.00p | 214.00p | 205.77p | 206.00p | 27155 |
31/08/2023 | 210.00p | 211.00p | 206.00p | 210.00p | 17712 |
30/08/2023 | 213.00p | 214.00p | 206.99p | 212.00p | 6011 |
29/08/2023 | 204.00p | 206.40p | 202.60p | 205.00p | 93658 |
25/08/2023 | 204.00p | 206.20p | 200.88p | 202.00p | 22674 |
24/08/2023 | 203.00p | 214.00p | 200.00p | 200.00p | 49206 |
23/08/2023 | 205.00p | 209.00p | 202.00p | 205.00p | 19277 |
22/08/2023 | 203.00p | 208.00p | 200.00p | 200.00p | 23537 |
21/08/2023 | 205.00p | 210.00p | 200.00p | 200.00p | 11053 |
18/08/2023 | 205.00p | 219.00p | 204.00p | 205.00p | 73232 |
17/08/2023 | 207.00p | 209.90p | 207.00p | 207.00p | 19923 |
16/08/2023 | 208.00p | 212.00p | 207.24p | 208.00p | 64753 |
15/08/2023 | 210.00p | 219.00p | 206.07p | 209.00p | 35646 |
14/08/2023 | 210.00p | 220.00p | 205.00p | 220.00p | 28684 |
11/08/2023 | 215.00p | 219.00p | 208.17p | 210.00p | 28079 |
10/08/2023 | 210.00p | 214.00p | 210.00p | 210.00p | 12413 |
09/08/2023 | 211.00p | 215.00p | 208.88p | 215.00p | 13806 |
08/08/2023 | 214.00p | 216.00p | 210.00p | 215.00p | 8162 |
07/08/2023 | 224.00p | 224.00p | 214.00p | 219.00p | 2540 |
04/08/2023 | 214.00p | 221.20p | 211.54p | 217.00p | 19179 |
03/08/2023 | 217.00p | 224.00p | 213.00p | 213.00p | 29518 |
02/08/2023 | 215.00p | 221.00p | 215.00p | 221.00p | 395974 |
01/08/2023 | 216.00p | 221.00p | 215.00p | 217.00p | 21468 |
31/07/2023 | 218.00p | 224.00p | 216.13p | 217.00p | 34194 |
28/07/2023 | 221.00p | 224.84p | 218.00p | 218.00p | 16792 |
27/07/2023 | 220.00p | 229.00p | 217.76p | 219.00p | 46917 |
26/07/2023 | 222.00p | 229.00p | 221.00p | 221.00p | 20866 |
25/07/2023 | 224.00p | 225.00p | 221.81p | 224.00p | 16903 |
24/07/2023 | 219.00p | 227.24p | 218.65p | 225.00p | 27809 |
21/07/2023 | 228.00p | 228.00p | 224.00p | 225.00p | 67182 |
20/07/2023 | 226.00p | 228.00p | 222.00p | 228.00p | 29016 |
19/07/2023 | 220.00p | 227.00p | 214.44p | 226.00p | 113416 |
18/07/2023 | 212.00p | 213.60p | 211.00p | 212.00p | 42019 |
17/07/2023 | 210.00p | 213.20p | 209.00p | 209.00p | 12599 |
14/07/2023 | 212.00p | 215.00p | 207.00p | 211.00p | 26746 |
13/07/2023 | 207.00p | 213.00p | 207.00p | 213.00p | 2603 |
12/07/2023 | 207.00p | 219.00p | 207.00p | 209.00p | 36122 |
11/07/2023 | 210.00p | 210.00p | 209.00p | 209.00p | 65682 |
10/07/2023 | 207.00p | 212.00p | 207.00p | 209.00p | 139141 |
07/07/2023 | 214.00p | 216.54p | 207.00p | 210.00p | 73618 |
06/07/2023 | 212.00p | 216.13p | 212.00p | 216.00p | 31942 |
*Close Price adjusted for both dividends and splits