Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 132.00p | 135.00p | 128.10p | 133.75p | 61702 |
25/04/2024 | 127.50p | 130.50p | 127.50p | 130.00p | 132255 |
24/04/2024 | 127.00p | 132.00p | 125.00p | 129.50p | 210461 |
23/04/2024 | 125.00p | 125.50p | 124.55p | 125.50p | 38665 |
22/04/2024 | 120.00p | 127.00p | 119.50p | 127.00p | 63344 |
19/04/2024 | 121.50p | 124.26p | 119.00p | 123.00p | 368244 |
18/04/2024 | 114.50p | 125.00p | 114.50p | 125.00p | 297943 |
17/04/2024 | 115.00p | 115.00p | 111.73p | 114.50p | 17253 |
16/04/2024 | 114.00p | 115.00p | 109.49p | 115.00p | 30331 |
15/04/2024 | 114.00p | 114.50p | 108.94p | 114.50p | 13788 |
12/04/2024 | 114.00p | 114.50p | 110.44p | 114.50p | 74227 |
11/04/2024 | 108.00p | 114.00p | 105.75p | 112.50p | 99460 |
10/04/2024 | 110.00p | 110.00p | 105.00p | 110.00p | 6547 |
09/04/2024 | 107.00p | 112.50p | 106.05p | 109.00p | 5291 |
08/04/2024 | 107.00p | 109.00p | 105.50p | 109.00p | 57991 |
05/04/2024 | 107.00p | 109.49p | 105.50p | 108.25p | 90914 |
04/04/2024 | 107.00p | 110.40p | 107.00p | 107.50p | 59175 |
03/04/2024 | 116.00p | 116.00p | 108.00p | 109.75p | 136872 |
02/04/2024 | 115.50p | 115.50p | 109.50p | 109.50p | 39388 |
28/03/2024 | 115.00p | 115.00p | 109.50p | 114.50p | 154869 |
27/03/2024 | 115.00p | 116.00p | 112.00p | 112.50p | 103971 |
26/03/2024 | 116.50p | 116.50p | 112.50p | 112.50p | 5569 |
25/03/2024 | 120.00p | 120.00p | 112.50p | 112.50p | 47368 |
22/03/2024 | 115.00p | 117.00p | 115.00p | 116.25p | 16560 |
21/03/2024 | 117.00p | 122.00p | 116.00p | 119.25p | 37760 |
20/03/2024 | 119.50p | 121.25p | 119.50p | 120.75p | 25459 |
19/03/2024 | 119.50p | 121.25p | 117.08p | 121.25p | 26890 |
18/03/2024 | 119.50p | 122.50p | 119.00p | 119.00p | 40515 |
15/03/2024 | 118.00p | 121.78p | 117.50p | 117.50p | 21037 |
14/03/2024 | 120.50p | 123.99p | 118.00p | 118.00p | 46409 |
13/03/2024 | 123.00p | 124.90p | 121.00p | 123.00p | 92673 |
12/03/2024 | 123.00p | 125.65p | 123.77p | 125.25p | 47500 |
11/03/2024 | 123.00p | 125.79p | 123.00p | 125.25p | 2084 |
08/03/2024 | 125.00p | 125.97p | 124.00p | 124.50p | 35413 |
07/03/2024 | 125.00p | 126.99p | 122.00p | 125.50p | 42920 |
06/03/2024 | 120.50p | 126.95p | 120.50p | 126.50p | 123562 |
05/03/2024 | 120.50p | 126.50p | 120.50p | 122.50p | 122874 |
04/03/2024 | 120.50p | 125.49p | 120.50p | 123.00p | 177626 |
01/03/2024 | 122.00p | 127.40p | 120.50p | 123.50p | 102105 |
29/02/2024 | 119.00p | 127.00p | 119.00p | 127.00p | 52911 |
28/02/2024 | 119.00p | 125.00p | 115.50p | 125.00p | 46939 |
27/02/2024 | 117.50p | 120.00p | 116.00p | 120.00p | 95502 |
26/02/2024 | 110.00p | 117.35p | 108.00p | 115.00p | 356950 |
23/02/2024 | 112.50p | 114.75p | 110.00p | 112.75p | 34550 |
22/02/2024 | 112.50p | 118.88p | 112.50p | 117.00p | 183368 |
21/02/2024 | 114.50p | 118.75p | 114.00p | 116.75p | 18783 |
20/02/2024 | 115.00p | 117.41p | 114.00p | 115.50p | 81940 |
19/02/2024 | 120.50p | 120.50p | 111.00p | 111.00p | 56348 |
16/02/2024 | 121.50p | 124.00p | 121.00p | 122.50p | 29034 |
15/02/2024 | 127.50p | 127.56p | 121.50p | 124.25p | 44513 |
14/02/2024 | 123.00p | 124.75p | 121.75p | 124.75p | 24573 |
13/02/2024 | 123.50p | 125.25p | 122.16p | 125.25p | 20850 |
12/02/2024 | 123.50p | 124.75p | 122.00p | 123.75p | 17661 |
09/02/2024 | 123.50p | 123.50p | 121.00p | 122.00p | 22484 |
08/02/2024 | 124.00p | 127.14p | 124.00p | 124.00p | 71939 |
07/02/2024 | 127.50p | 127.50p | 121.50p | 124.50p | 24223 |
06/02/2024 | 127.50p | 127.49p | 124.50p | 124.50p | 1688 |
05/02/2024 | 127.50p | 127.50p | 122.00p | 124.50p | 6563 |
02/02/2024 | 127.50p | 127.50p | 121.50p | 125.75p | 77782 |
01/02/2024 | 124.50p | 127.50p | 122.59p | 123.50p | 85955 |
31/01/2024 | 124.50p | 128.00p | 123.66p | 128.00p | 89674 |
30/01/2024 | 127.50p | 127.50p | 120.50p | 127.50p | 16865 |
29/01/2024 | 121.50p | 127.00p | 121.50p | 127.00p | 62924 |
26/01/2024 | 119.50p | 124.50p | 117.38p | 124.50p | 181371 |
25/01/2024 | 115.50p | 120.00p | 115.50p | 116.25p | 15219 |
24/01/2024 | 118.00p | 121.76p | 114.00p | 118.75p | 47673 |
23/01/2024 | 116.00p | 118.00p | 116.00p | 116.00p | 26529 |
22/01/2024 | 116.00p | 120.00p | 113.77p | 117.75p | 294423 |
19/01/2024 | 113.00p | 115.00p | 113.65p | 114.25p | 22908 |
18/01/2024 | 113.00p | 116.00p | 113.00p | 113.75p | 59851 |
17/01/2024 | 114.50p | 115.65p | 110.50p | 115.00p | 51111 |
16/01/2024 | 114.50p | 115.00p | 112.84p | 113.75p | 34769 |
15/01/2024 | 114.50p | 115.50p | 110.50p | 112.75p | 207525 |
12/01/2024 | 106.50p | 117.10p | 104.94p | 112.00p | 9661917 |
11/01/2024 | 107.50p | 108.00p | 103.16p | 106.25p | 11697 |
10/01/2024 | 104.00p | 108.00p | 104.00p | 104.75p | 35992 |
09/01/2024 | 105.00p | 105.75p | 102.93p | 104.25p | 34168 |
08/01/2024 | 104.00p | 108.00p | 102.67p | 107.00p | 30657 |
05/01/2024 | 106.00p | 107.58p | 103.95p | 104.00p | 350578 |
04/01/2024 | 104.00p | 106.50p | 100.50p | 106.50p | 40833 |
03/01/2024 | 102.00p | 103.38p | 100.10p | 101.20p | 247945 |
02/01/2024 | 100.50p | 103.50p | 99.74p | 102.25p | 32409 |
29/12/2023 | 101.50p | 104.00p | 98.28p | 100.60p | 20324 |
28/12/2023 | 101.50p | 103.00p | 96.20p | 99.70p | 21211 |
27/12/2023 | 92.00p | 101.49p | 97.76p | 99.10p | 12313 |
22/12/2023 | 92.00p | 102.93p | 98.06p | 99.60p | 14344 |
21/12/2023 | 92.00p | 102.93p | 92.00p | 102.50p | 100287 |
20/12/2023 | 96.00p | 96.69p | 92.60p | 94.60p | 97428 |
19/12/2023 | 99.80p | 99.80p | 93.80p | 93.80p | 81167 |
18/12/2023 | 96.00p | 98.39p | 95.40p | 95.40p | 47216 |
15/12/2023 | 99.00p | 100.25p | 96.00p | 100.25p | 48662 |
14/12/2023 | 97.40p | 99.95p | 95.00p | 98.85p | 73031 |
13/12/2023 | 98.20p | 104.50p | 98.00p | 101.55p | 74471 |
12/12/2023 | 100.00p | 100.24p | 97.09p | 98.60p | 85467 |
11/12/2023 | 98.60p | 101.10p | 97.40p | 101.10p | 29569 |
08/12/2023 | 105.00p | 105.00p | 96.91p | 101.20p | 25348 |
07/12/2023 | 97.00p | 105.00p | 97.00p | 100.90p | 37127 |
06/12/2023 | 100.00p | 102.84p | 99.00p | 100.00p | 64367 |
05/12/2023 | 100.00p | 102.25p | 99.28p | 102.25p | 10204 |
04/12/2023 | 101.00p | 102.64p | 99.34p | 101.35p | 28670 |
01/12/2023 | 101.00p | 103.50p | 100.00p | 102.25p | 56819 |
30/11/2023 | 101.50p | 103.00p | 97.20p | 101.75p | 69226 |
29/11/2023 | 101.50p | 101.50p | 97.57p | 99.25p | 32444 |
28/11/2023 | 103.00p | 103.56p | 98.80p | 99.40p | 44274 |
27/11/2023 | 109.00p | 109.00p | 105.89p | 106.50p | 13640 |
24/11/2023 | 109.00p | 109.50p | 104.00p | 104.00p | 23233 |
23/11/2023 | 105.00p | 106.50p | 103.56p | 106.50p | 2658 |
22/11/2023 | 105.00p | 111.50p | 103.19p | 106.50p | 35256 |
21/11/2023 | 105.00p | 108.25p | 105.00p | 108.25p | 24641 |
20/11/2023 | 105.50p | 109.00p | 105.09p | 107.25p | 14876 |
17/11/2023 | 105.50p | 109.25p | 105.00p | 105.00p | 36779 |
16/11/2023 | 110.00p | 111.50p | 106.50p | 109.25p | 70266 |
15/11/2023 | 113.50p | 113.50p | 110.00p | 111.75p | 38196 |
14/11/2023 | 112.00p | 119.00p | 110.00p | 113.50p | 30801 |
13/11/2023 | 112.50p | 119.50p | 112.50p | 112.50p | 26674 |
10/11/2023 | 110.50p | 119.50p | 110.50p | 115.00p | 14941 |
09/11/2023 | 118.00p | 118.00p | 114.00p | 114.00p | 2603 |
08/11/2023 | 115.00p | 115.98p | 111.27p | 114.00p | 12031 |
07/11/2023 | 117.50p | 126.50p | 116.00p | 116.00p | 9645 |
06/11/2023 | 120.50p | 122.25p | 118.00p | 122.25p | 5 |
03/11/2023 | 120.50p | 126.50p | 122.25p | 122.25p | 7 |
02/11/2023 | 120.50p | 122.25p | 117.01p | 122.25p | 46676 |
01/11/2023 | 122.50p | 124.50p | 120.50p | 124.50p | 29101 |
31/10/2023 | 130.00p | 130.00p | 121.88p | 130.00p | 12090 |
30/10/2023 | 129.00p | 124.50p | 121.10p | 124.50p | 21801 |
27/10/2023 | 129.00p | 129.00p | 121.88p | 124.50p | 12277 |
26/10/2023 | 121.00p | 126.34p | 121.77p | 124.50p | 32200 |
25/10/2023 | 121.00p | 126.50p | 121.00p | 121.00p | 17230 |
24/10/2023 | 128.50p | 124.50p | 124.50p | 124.50p | 0 |
23/10/2023 | 128.50p | 128.50p | 121.00p | 124.50p | 10376 |
20/10/2023 | 123.00p | 126.50p | 121.14p | 124.50p | 5491 |
19/10/2023 | 134.00p | 128.50p | 123.71p | 128.50p | 139887 |
18/10/2023 | 134.00p | 131.50p | 125.00p | 128.50p | 24704 |
17/10/2023 | 134.00p | 134.00p | 126.55p | 128.50p | 17003 |
16/10/2023 | 126.00p | 128.50p | 123.53p | 128.50p | 8515 |
13/10/2023 | 126.00p | 132.24p | 125.50p | 126.00p | 109631 |
12/10/2023 | 127.00p | 130.70p | 125.50p | 126.50p | 63011 |
11/10/2023 | 130.00p | 133.50p | 129.50p | 129.50p | 111181 |
10/10/2023 | 130.00p | 132.24p | 130.82p | 131.75p | 14187 |
09/10/2023 | 130.00p | 130.80p | 130.00p | 130.00p | 18277 |
06/10/2023 | 129.00p | 130.00p | 128.50p | 128.50p | 5000 |
05/10/2023 | 129.00p | 129.85p | 123.50p | 129.00p | 41621 |
04/10/2023 | 130.00p | 132.29p | 128.50p | 128.50p | 3307 |
03/10/2023 | 130.00p | 133.44p | 129.00p | 132.50p | 32208 |
02/10/2023 | 128.00p | 134.00p | 127.00p | 133.00p | 26695 |
29/09/2023 | 128.00p | 132.00p | 125.16p | 132.00p | 70217 |
28/09/2023 | 124.50p | 128.79p | 125.00p | 125.00p | 5866011 |
27/09/2023 | 124.50p | 129.50p | 124.00p | 127.00p | 90114 |
26/09/2023 | 120.00p | 122.00p | 121.40p | 122.00p | 2750 |
25/09/2023 | 120.00p | 122.00p | 121.30p | 122.00p | 12851 |
22/09/2023 | 120.00p | 124.50p | 121.30p | 122.00p | 4209 |
21/09/2023 | 120.00p | 125.45p | 120.00p | 120.00p | 15804 |
20/09/2023 | 120.00p | 126.24p | 120.00p | 120.00p | 19788 |
19/09/2023 | 120.00p | 122.14p | 120.00p | 120.00p | 45332 |
18/09/2023 | 128.00p | 127.74p | 122.53p | 125.50p | 4528 |
15/09/2023 | 128.00p | 129.50p | 122.53p | 125.25p | 5691 |
14/09/2023 | 125.00p | 127.99p | 125.00p | 125.25p | 10035 |
13/09/2023 | 130.50p | 130.50p | 125.00p | 125.00p | 20105 |
12/09/2023 | 128.00p | 130.00p | 128.00p | 130.00p | 121752 |
11/09/2023 | 128.50p | 130.50p | 129.25p | 129.25p | 4204 |
08/09/2023 | 128.50p | 130.35p | 129.00p | 129.00p | 2 |
07/09/2023 | 128.50p | 130.50p | 127.50p | 129.00p | 2 |
06/09/2023 | 128.50p | 129.89p | 128.04p | 129.00p | 2191 |
05/09/2023 | 128.00p | 129.00p | 128.00p | 129.00p | 21289 |
04/09/2023 | 128.00p | 130.35p | 127.50p | 129.00p | 18994 |
01/09/2023 | 130.50p | 130.50p | 129.25p | 129.25p | 12500 |
31/08/2023 | 126.00p | 132.00p | 125.76p | 132.00p | 31312 |
30/08/2023 | 130.50p | 130.50p | 125.28p | 130.50p | 33004 |
29/08/2023 | 128.00p | 130.00p | 128.00p | 130.00p | 18054 |
25/08/2023 | 124.00p | 126.74p | 123.00p | 125.00p | 7000 |
24/08/2023 | 124.00p | 125.00p | 123.00p | 125.00p | 10600 |
23/08/2023 | 124.00p | 127.52p | 123.85p | 125.00p | 37546 |
22/08/2023 | 124.50p | 125.40p | 120.50p | 124.50p | 16602 |
21/08/2023 | 123.00p | 125.00p | 123.76p | 125.00p | 6007 |
18/08/2023 | 123.00p | 129.50p | 121.75p | 125.00p | 7630 |
17/08/2023 | 123.00p | 123.50p | 120.00p | 123.50p | 1 |
16/08/2023 | 123.00p | 126.25p | 121.50p | 124.00p | 2924 |
15/08/2023 | 123.00p | 126.49p | 123.00p | 123.25p | 5590 |
14/08/2023 | 127.00p | 126.50p | 123.04p | 123.25p | 22036 |
11/08/2023 | 127.00p | 126.99p | 121.10p | 124.75p | 102322 |
10/08/2023 | 127.00p | 128.00p | 120.28p | 127.00p | 23412 |
09/08/2023 | 120.50p | 130.00p | 120.00p | 122.50p | 36117 |
08/08/2023 | 125.00p | 128.50p | 121.00p | 124.75p | 17992 |
07/08/2023 | 125.00p | 129.00p | 123.00p | 127.50p | 81924 |
04/08/2023 | 132.00p | 132.44p | 123.00p | 125.25p | 164518 |
03/08/2023 | 142.00p | 145.50p | 142.00p | 144.25p | 7533 |
02/08/2023 | 145.50p | 143.75p | 142.00p | 143.75p | 12023 |
01/08/2023 | 145.50p | 143.00p | 140.00p | 143.00p | 122 |
31/07/2023 | 145.50p | 145.50p | 140.00p | 145.50p | 27307 |
28/07/2023 | 146.00p | 146.00p | 142.75p | 142.75p | 0 |
27/07/2023 | 146.00p | 146.00p | 140.66p | 146.00p | 5598 |
26/07/2023 | 142.00p | 143.44p | 140.55p | 142.75p | 91640 |
25/07/2023 | 142.00p | 142.74p | 139.55p | 141.75p | 10783 |
24/07/2023 | 142.00p | 145.50p | 139.79p | 145.50p | 24998 |
21/07/2023 | 139.00p | 144.50p | 138.50p | 139.75p | 15001 |
20/07/2023 | 139.00p | 144.50p | 137.85p | 139.00p | 22368 |
19/07/2023 | 138.00p | 143.45p | 138.00p | 138.00p | 8317 |
18/07/2023 | 145.50p | 145.50p | 139.00p | 139.00p | 87757 |
17/07/2023 | 143.00p | 147.14p | 142.00p | 142.00p | 42331 |
14/07/2023 | 145.00p | 145.00p | 143.65p | 145.00p | 25687 |
*Close Price adjusted for both dividends and splits