Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 5254 |
24/04/2024 | 167.50p | 170.00p | 165.00p | 170.00p | 1403 |
23/04/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 3430 |
22/04/2024 | 167.50p | 170.00p | 165.00p | 165.00p | 24242 |
19/04/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 56522 |
18/04/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 14711 |
17/04/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 10584 |
16/04/2024 | 170.00p | 170.50p | 165.00p | 165.00p | 19689 |
15/04/2024 | 170.00p | 175.00p | 165.00p | 168.00p | 46480 |
12/04/2024 | 168.50p | 175.00p | 165.00p | 172.00p | 59220 |
11/04/2024 | 168.50p | 172.00p | 168.00p | 170.00p | 72866 |
10/04/2024 | 169.50p | 172.00p | 165.00p | 168.50p | 84044 |
09/04/2024 | 164.50p | 172.00p | 163.00p | 172.00p | 125969 |
08/04/2024 | 165.00p | 175.00p | 160.00p | 165.00p | 234363 |
05/04/2024 | 158.50p | 165.00p | 155.00p | 161.00p | 33103 |
04/04/2024 | 162.50p | 165.00p | 155.00p | 160.00p | 39308 |
03/04/2024 | 162.50p | 165.00p | 160.00p | 162.50p | 13297 |
02/04/2024 | 162.50p | 170.00p | 160.00p | 164.00p | 29092 |
28/03/2024 | 165.00p | 170.00p | 160.00p | 163.00p | 26836 |
27/03/2024 | 167.50p | 170.00p | 160.00p | 165.00p | 32234 |
26/03/2024 | 167.50p | 170.00p | 165.00p | 166.00p | 26142 |
25/03/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 24746 |
22/03/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 30544 |
21/03/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 17327 |
20/03/2024 | 168.50p | 170.00p | 168.50p | 168.00p | 24080 |
19/03/2024 | 168.50p | 170.00p | 165.00p | 170.00p | 120182 |
18/03/2024 | 170.50p | 174.00p | 167.00p | 168.50p | 24369 |
15/03/2024 | 170.50p | 171.00p | 167.50p | 170.50p | 4323 |
14/03/2024 | 172.50p | 175.00p | 165.00p | 165.00p | 114097 |
13/03/2024 | 172.50p | 175.00p | 171.52p | 172.00p | 9361 |
12/03/2024 | 172.50p | 175.00p | 170.00p | 173.00p | 36344 |
11/03/2024 | 172.50p | 175.00p | 170.00p | 175.00p | 13677 |
08/03/2024 | 177.50p | 180.00p | 173.00p | 174.00p | 46620 |
07/03/2024 | 180.00p | 180.00p | 170.00p | 170.00p | 23141 |
06/03/2024 | 180.00p | 185.00p | 175.00p | 180.00p | 15804 |
05/03/2024 | 180.00p | 185.00p | 175.00p | 180.00p | 5155 |
04/03/2024 | 185.00p | 187.40p | 178.21p | 180.00p | 196853 |
01/03/2024 | 180.00p | 190.00p | 175.00p | 185.00p | 69099 |
29/02/2024 | 175.00p | 185.00p | 172.00p | 180.00p | 105428 |
28/02/2024 | 175.00p | 180.00p | 170.00p | 175.00p | 108432 |
27/02/2024 | 175.00p | 180.00p | 170.00p | 170.00p | 36610 |
26/02/2024 | 180.00p | 185.00p | 175.00p | 175.00p | 77446 |
23/02/2024 | 172.50p | 185.00p | 170.00p | 178.00p | 194287 |
22/02/2024 | 170.00p | 175.00p | 169.12p | 175.00p | 59486 |
21/02/2024 | 167.50p | 175.00p | 165.00p | 172.00p | 35815 |
20/02/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 16701 |
19/02/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 517944 |
16/02/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 15656 |
15/02/2024 | 160.00p | 170.00p | 157.00p | 167.50p | 77044 |
14/02/2024 | 160.00p | 165.00p | 158.10p | 160.00p | 6730 |
13/02/2024 | 160.00p | 160.00p | 156.00p | 160.00p | 8761 |
12/02/2024 | 160.00p | 160.00p | 159.00p | 160.00p | 19907 |
09/02/2024 | 157.50p | 160.50p | 155.00p | 160.00p | 32045 |
08/02/2024 | 157.50p | 160.00p | 155.00p | 157.50p | 8522 |
07/02/2024 | 157.50p | 158.67p | 156.27p | 157.50p | 9897 |
06/02/2024 | 162.50p | 165.00p | 155.00p | 157.50p | 53204 |
05/02/2024 | 165.00p | 170.00p | 160.00p | 162.00p | 61191 |
02/02/2024 | 165.00p | 169.50p | 160.00p | 165.00p | 4368 |
01/02/2024 | 165.00p | 170.00p | 160.00p | 165.00p | 14897 |
31/01/2024 | 165.00p | 170.00p | 160.00p | 162.00p | 10127 |
30/01/2024 | 165.00p | 170.00p | 160.00p | 165.00p | 5592 |
29/01/2024 | 165.00p | 170.00p | 160.00p | 165.00p | 13214 |
26/01/2024 | 170.00p | 170.00p | 161.00p | 165.00p | 304207 |
25/01/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 36878 |
24/01/2024 | 171.00p | 175.00p | 167.00p | 169.50p | 12758 |
23/01/2024 | 171.00p | 175.00p | 167.00p | 171.00p | 142872 |
22/01/2024 | 171.00p | 175.00p | 167.00p | 171.00p | 109908 |
19/01/2024 | 171.00p | 172.80p | 167.00p | 171.00p | 9627 |
18/01/2024 | 171.00p | 173.00p | 170.00p | 171.00p | 281109 |
17/01/2024 | 172.50p | 175.00p | 170.00p | 171.00p | 5713 |
16/01/2024 | 172.50p | 175.00p | 170.00p | 172.50p | 21837 |
15/01/2024 | 171.00p | 175.00p | 168.00p | 172.00p | 82078 |
12/01/2024 | 175.00p | 175.00p | 167.00p | 171.00p | 109190 |
11/01/2024 | 175.00p | 176.70p | 171.00p | 175.00p | 64355 |
10/01/2024 | 170.00p | 180.00p | 167.00p | 175.00p | 79340 |
09/01/2024 | 170.00p | 175.00p | 170.00p | 170.00p | 289212 |
08/01/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 151151 |
05/01/2024 | 170.00p | 175.00p | 168.00p | 168.00p | 18525 |
04/01/2024 | 167.50p | 175.00p | 165.00p | 170.00p | 26325 |
03/01/2024 | 167.50p | 170.00p | 165.00p | 168.00p | 32711 |
02/01/2024 | 167.50p | 175.00p | 165.00p | 166.00p | 114914 |
29/12/2023 | 167.50p | 169.90p | 167.50p | 167.50p | 16902 |
28/12/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 28567 |
27/12/2023 | 167.50p | 175.00p | 165.00p | 166.00p | 156042 |
22/12/2023 | 167.50p | 170.00p | 165.00p | 167.50p | 17346 |
21/12/2023 | 174.00p | 178.00p | 165.00p | 166.00p | 84481 |
20/12/2023 | 174.00p | 176.72p | 170.00p | 170.00p | 18203 |
19/12/2023 | 174.00p | 178.00p | 170.00p | 176.00p | 59353 |
18/12/2023 | 174.00p | 178.00p | 170.00p | 172.00p | 23282 |
15/12/2023 | 174.00p | 178.00p | 170.00p | 174.00p | 25036 |
14/12/2023 | 174.00p | 178.00p | 174.00p | 178.00p | 52287 |
13/12/2023 | 174.00p | 178.00p | 170.00p | 176.50p | 58599 |
12/12/2023 | 174.00p | 178.00p | 170.00p | 174.00p | 46750 |
11/12/2023 | 171.50p | 178.00p | 168.00p | 174.00p | 145889 |
08/12/2023 | 171.00p | 175.00p | 165.00p | 171.50p | 145749 |
07/12/2023 | 159.00p | 174.92p | 157.00p | 170.50p | 208696 |
06/12/2023 | 159.00p | 163.00p | 155.00p | 163.00p | 13635 |
05/12/2023 | 161.50p | 165.00p | 155.00p | 165.00p | 49651 |
04/12/2023 | 155.00p | 165.00p | 155.00p | 165.00p | 415076 |
01/12/2023 | 146.50p | 158.70p | 145.00p | 154.00p | 1542240 |
30/11/2023 | 146.50p | 148.00p | 145.00p | 146.50p | 14772 |
29/11/2023 | 146.50p | 148.00p | 145.18p | 146.50p | 17498 |
28/11/2023 | 146.50p | 149.00p | 145.00p | 145.00p | 23196 |
27/11/2023 | 146.50p | 149.00p | 145.00p | 149.00p | 15648 |
24/11/2023 | 146.50p | 148.00p | 145.00p | 146.50p | 29694 |
23/11/2023 | 147.50p | 150.00p | 145.00p | 149.00p | 37674 |
22/11/2023 | 149.00p | 153.00p | 145.00p | 147.00p | 34322 |
21/11/2023 | 149.00p | 150.48p | 146.50p | 149.00p | 61547 |
20/11/2023 | 149.00p | 155.00p | 148.35p | 149.00p | 96097 |
17/11/2023 | 147.50p | 150.00p | 145.00p | 147.50p | 73946 |
16/11/2023 | 145.50p | 150.00p | 143.00p | 147.50p | 130512 |
15/11/2023 | 146.50p | 148.00p | 143.00p | 146.50p | 33055 |
14/11/2023 | 141.00p | 147.00p | 140.00p | 146.00p | 650524 |
13/11/2023 | 136.00p | 142.00p | 132.00p | 140.00p | 48077 |
10/11/2023 | 136.00p | 140.00p | 132.00p | 135.00p | 12708 |
09/11/2023 | 136.00p | 140.00p | 132.00p | 137.00p | 52493 |
08/11/2023 | 133.00p | 140.00p | 131.00p | 136.00p | 212719 |
07/11/2023 | 133.00p | 135.00p | 132.00p | 133.00p | 38145 |
06/11/2023 | 133.00p | 137.50p | 132.00p | 134.00p | 78205 |
03/11/2023 | 133.00p | 135.00p | 131.00p | 135.00p | 106360 |
02/11/2023 | 133.00p | 135.00p | 133.00p | 133.00p | 63190 |
01/11/2023 | 133.00p | 135.00p | 132.03p | 133.00p | 16523 |
31/10/2023 | 133.50p | 135.00p | 131.00p | 135.00p | 445275 |
30/10/2023 | 133.50p | 135.00p | 132.00p | 132.00p | 37855 |
27/10/2023 | 134.50p | 137.00p | 130.00p | 132.00p | 42232 |
26/10/2023 | 139.00p | 140.00p | 134.50p | 134.50p | 39664 |
25/10/2023 | 139.00p | 143.00p | 135.00p | 138.00p | 29014 |
24/10/2023 | 144.00p | 146.00p | 136.20p | 140.00p | 131260 |
23/10/2023 | 144.00p | 148.00p | 140.16p | 144.00p | 1796 |
20/10/2023 | 144.00p | 148.00p | 140.16p | 144.00p | 4055 |
19/10/2023 | 144.00p | 148.00p | 140.52p | 144.00p | 9971 |
18/10/2023 | 144.00p | 146.00p | 140.00p | 144.00p | 23825 |
17/10/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 16116 |
16/10/2023 | 145.00p | 150.00p | 141.00p | 145.00p | 33099 |
13/10/2023 | 145.00p | 150.00p | 143.50p | 145.00p | 64698 |
12/10/2023 | 145.00p | 150.00p | 140.00p | 140.00p | 377575 |
11/10/2023 | 142.50p | 145.00p | 140.25p | 142.50p | 15519 |
10/10/2023 | 145.00p | 150.00p | 140.00p | 142.00p | 18632 |
09/10/2023 | 145.00p | 150.00p | 140.00p | 140.00p | 16328 |
06/10/2023 | 146.00p | 150.00p | 142.00p | 142.00p | 8952 |
05/10/2023 | 146.00p | 150.00p | 142.00p | 150.00p | 7080 |
04/10/2023 | 146.00p | 150.00p | 142.00p | 146.00p | 25491 |
03/10/2023 | 146.50p | 150.00p | 142.00p | 146.00p | 27533 |
02/10/2023 | 152.50p | 155.00p | 144.75p | 146.50p | 72198 |
29/09/2023 | 152.50p | 155.00p | 150.00p | 152.50p | 7833 |
28/09/2023 | 152.50p | 155.00p | 147.50p | 149.00p | 18009 |
27/09/2023 | 152.50p | 155.00p | 150.00p | 150.00p | 52851 |
26/09/2023 | 152.50p | 154.00p | 150.00p | 150.00p | 5891 |
25/09/2023 | 154.00p | 155.00p | 150.00p | 152.50p | 23759 |
22/09/2023 | 154.00p | 158.00p | 150.00p | 155.00p | 34711 |
21/09/2023 | 154.00p | 156.50p | 151.00p | 151.00p | 33176 |
20/09/2023 | 154.00p | 157.47p | 152.60p | 153.00p | 18305 |
19/09/2023 | 156.00p | 158.00p | 151.60p | 154.00p | 20135 |
18/09/2023 | 152.50p | 158.00p | 151.10p | 153.00p | 45454 |
15/09/2023 | 153.00p | 156.00p | 150.00p | 152.50p | 13106 |
14/09/2023 | 158.00p | 160.00p | 150.30p | 153.00p | 35558 |
13/09/2023 | 158.00p | 158.50p | 156.00p | 157.00p | 6089 |
12/09/2023 | 159.00p | 160.00p | 158.00p | 158.00p | 14061 |
11/09/2023 | 160.00p | 162.00p | 158.00p | 159.00p | 24763 |
08/09/2023 | 160.00p | 162.00p | 158.00p | 160.00p | 1280367 |
07/09/2023 | 160.00p | 162.00p | 158.00p | 160.00p | 6940 |
06/09/2023 | 160.00p | 162.00p | 158.00p | 161.50p | 9550 |
05/09/2023 | 160.00p | 162.00p | 158.25p | 160.00p | 30373 |
04/09/2023 | 157.00p | 162.00p | 154.00p | 160.00p | 90569 |
01/09/2023 | 157.00p | 160.00p | 156.80p | 157.00p | 18939 |
31/08/2023 | 160.50p | 164.00p | 155.00p | 157.00p | 38848 |
30/08/2023 | 160.50p | 164.00p | 157.00p | 158.00p | 42375 |
29/08/2023 | 159.50p | 164.00p | 157.00p | 160.50p | 104643 |
25/08/2023 | 157.00p | 160.00p | 155.25p | 157.00p | 13019 |
24/08/2023 | 157.00p | 160.00p | 154.00p | 157.00p | 97692 |
23/08/2023 | 157.00p | 160.00p | 154.06p | 160.00p | 5208 |
22/08/2023 | 158.50p | 164.00p | 154.00p | 157.00p | 36944 |
21/08/2023 | 152.00p | 155.00p | 150.00p | 150.00p | 13702 |
18/08/2023 | 152.00p | 154.00p | 150.40p | 152.00p | 10531 |
17/08/2023 | 156.00p | 158.00p | 150.00p | 152.00p | 12028 |
16/08/2023 | 156.00p | 159.40p | 152.00p | 156.00p | 11398 |
15/08/2023 | 159.00p | 160.00p | 152.00p | 156.00p | 12091 |
14/08/2023 | 159.00p | 163.00p | 155.00p | 159.00p | 9472 |
11/08/2023 | 159.50p | 164.00p | 155.00p | 155.00p | 13323 |
10/08/2023 | 160.00p | 164.00p | 155.00p | 155.00p | 8351 |
09/08/2023 | 162.50p | 164.00p | 160.00p | 163.00p | 16076 |
08/08/2023 | 163.00p | 165.00p | 159.92p | 160.00p | 27117 |
07/08/2023 | 164.00p | 166.00p | 159.00p | 163.50p | 75923 |
04/08/2023 | 162.00p | 165.00p | 160.00p | 164.00p | 82153 |
03/08/2023 | 164.00p | 168.00p | 158.00p | 160.00p | 48135 |
02/08/2023 | 167.00p | 169.00p | 160.00p | 161.00p | 73682 |
01/08/2023 | 167.00p | 170.00p | 164.00p | 167.00p | 72535 |
31/07/2023 | 167.00p | 170.00p | 164.00p | 170.00p | 57297 |
28/07/2023 | 167.00p | 170.00p | 164.00p | 167.00p | 26978 |
27/07/2023 | 167.50p | 172.00p | 165.00p | 169.00p | 49767 |
26/07/2023 | 175.00p | 179.75p | 165.00p | 170.00p | 98700 |
25/07/2023 | 176.00p | 180.00p | 170.00p | 170.00p | 869078 |
24/07/2023 | 175.00p | 180.00p | 171.66p | 176.00p | 106984 |
21/07/2023 | 158.50p | 180.00p | 158.11p | 178.50p | 332059 |
20/07/2023 | 156.00p | 162.00p | 150.00p | 160.00p | 101766 |
19/07/2023 | 151.00p | 154.00p | 150.00p | 150.00p | 95579 |
18/07/2023 | 148.50p | 152.50p | 147.00p | 152.50p | 25431 |
17/07/2023 | 147.00p | 150.00p | 144.00p | 148.50p | 409156 |
14/07/2023 | 147.00p | 150.00p | 145.10p | 147.00p | 16298 |
13/07/2023 | 145.00p | 150.00p | 143.60p | 148.00p | 109289 |
*Close Price adjusted for both dividends and splits