Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 129.50p | 137.00p | 129.50p | 133.50p | 4811 |
17/04/2024 | 129.50p | 129.50p | 123.00p | 129.50p | 3208 |
16/04/2024 | 129.50p | 135.05p | 129.50p | 129.50p | 100 |
15/04/2024 | 129.50p | 135.05p | 122.00p | 127.00p | 1239 |
12/04/2024 | 129.50p | 135.50p | 124.25p | 129.50p | 401 |
11/04/2024 | 129.50p | 135.50p | 129.50p | 135.00p | 195 |
10/04/2024 | 127.50p | 136.25p | 124.25p | 129.50p | 4857 |
09/04/2024 | 128.50p | 134.00p | 128.50p | 128.50p | 328 |
08/04/2024 | 128.50p | 134.35p | 122.44p | 128.50p | 2387 |
05/04/2024 | 128.50p | 132.00p | 126.20p | 128.50p | 1197 |
04/04/2024 | 128.50p | 132.00p | 128.50p | 128.50p | 233 |
03/04/2024 | 127.50p | 128.50p | 127.50p | 128.50p | 10 |
02/04/2024 | 129.00p | 135.00p | 120.00p | 127.50p | 14101 |
28/03/2024 | 129.00p | 135.00p | 129.00p | 129.00p | 20 |
27/03/2024 | 129.00p | 133.00p | 129.00p | 129.00p | 3042 |
26/03/2024 | 129.00p | 132.00p | 123.00p | 129.00p | 3434 |
25/03/2024 | 129.00p | 133.00p | 123.00p | 129.00p | 1025 |
22/03/2024 | 127.50p | 133.00p | 123.00p | 129.00p | 2885 |
21/03/2024 | 129.00p | 133.00p | 123.00p | 129.00p | 3076 |
20/03/2024 | 129.00p | 129.00p | 129.00p | 129.00p | 3129 |
19/03/2024 | 129.00p | 133.50p | 129.00p | 129.00p | 854 |
18/03/2024 | 129.00p | 133.50p | 124.50p | 129.00p | 307 |
15/03/2024 | 129.00p | 133.50p | 123.00p | 129.00p | 1150 |
14/03/2024 | 129.00p | 133.50p | 123.00p | 129.00p | 3975 |
13/03/2024 | 129.00p | 133.50p | 123.00p | 129.00p | 3119 |
12/03/2024 | 129.00p | 129.00p | 124.25p | 129.00p | 5955 |
11/03/2024 | 129.00p | 133.50p | 129.00p | 129.00p | 209 |
08/03/2024 | 129.00p | 133.50p | 124.25p | 129.00p | 5592 |
07/03/2024 | 129.00p | 129.00p | 124.00p | 129.00p | 78631 |
06/03/2024 | 129.00p | 133.80p | 124.25p | 129.00p | 53687 |
05/03/2024 | 129.00p | 129.00p | 124.00p | 129.00p | 30950 |
04/03/2024 | 128.50p | 129.00p | 124.10p | 129.00p | 10031 |
01/03/2024 | 128.50p | 135.00p | 122.00p | 128.50p | 328 |
29/02/2024 | 128.50p | 128.50p | 123.95p | 128.50p | 1573 |
28/02/2024 | 128.50p | 128.50p | 122.00p | 128.50p | 14267 |
27/02/2024 | 127.50p | 131.00p | 122.00p | 128.50p | 8160 |
26/02/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 80 |
23/02/2024 | 125.00p | 128.00p | 125.00p | 125.00p | 100 |
22/02/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 1237 |
21/02/2024 | 125.00p | 128.00p | 125.00p | 125.00p | 109 |
20/02/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 22646 |
19/02/2024 | 125.00p | 128.00p | 122.50p | 125.00p | 1443 |
16/02/2024 | 125.00p | 130.00p | 120.00p | 125.00p | 8577 |
15/02/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 99 |
14/02/2024 | 125.00p | 128.00p | 120.00p | 125.00p | 1112 |
13/02/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 8881 |
12/02/2024 | 125.00p | 128.00p | 122.50p | 125.00p | 1958 |
09/02/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 202 |
08/02/2024 | 125.00p | 125.00p | 120.00p | 125.00p | 560 |
07/02/2024 | 125.00p | 127.00p | 120.00p | 125.00p | 22516 |
06/02/2024 | 125.00p | 129.00p | 120.00p | 125.00p | 2709 |
05/02/2024 | 120.00p | 126.30p | 115.00p | 123.50p | 29371 |
02/02/2024 | 120.00p | 125.00p | 115.60p | 120.00p | 5199 |
01/02/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 952 |
31/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 3743 |
30/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 1338 |
29/01/2024 | 125.00p | 125.00p | 115.00p | 120.00p | 530 |
26/01/2024 | 120.00p | 124.00p | 115.00p | 120.00p | 16461 |
25/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 1552 |
24/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 1567 |
23/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 4277 |
22/01/2024 | 120.00p | 123.00p | 115.00p | 120.00p | 7116 |
19/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 3180 |
18/01/2024 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
17/01/2024 | 120.00p | 125.00p | 120.00p | 120.00p | 133 |
16/01/2024 | 120.00p | 125.00p | 115.00p | 120.00p | 3397 |
15/01/2024 | 120.00p | 125.00p | 115.00p | 125.00p | 2199 |
12/01/2024 | 120.00p | 120.00p | 115.00p | 120.00p | 5250 |
11/01/2024 | 120.00p | 121.00p | 115.00p | 120.00p | 1866 |
10/01/2024 | 124.50p | 127.00p | 116.00p | 120.00p | 6095 |
09/01/2024 | 124.50p | 130.50p | 124.50p | 124.50p | 6485 |
08/01/2024 | 124.50p | 125.00p | 121.00p | 124.50p | 4175 |
05/01/2024 | 124.50p | 130.50p | 124.50p | 124.50p | 670 |
04/01/2024 | 121.00p | 127.00p | 117.64p | 124.50p | 4094 |
03/01/2024 | 118.50p | 125.00p | 118.50p | 121.00p | 4444 |
02/01/2024 | 118.50p | 123.70p | 113.30p | 118.50p | 1149 |
29/12/2023 | 118.50p | 120.45p | 113.30p | 118.50p | 1448 |
28/12/2023 | 118.50p | 118.50p | 114.08p | 118.50p | 274 |
27/12/2023 | 118.50p | 125.00p | 112.00p | 118.50p | 1049 |
22/12/2023 | 118.50p | 120.45p | 112.00p | 118.50p | 2785 |
21/12/2023 | 120.00p | 123.00p | 115.00p | 118.50p | 37909 |
20/12/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 9390 |
19/12/2023 | 120.00p | 123.00p | 115.10p | 120.00p | 6744 |
18/12/2023 | 120.00p | 123.00p | 116.60p | 120.00p | 1200 |
15/12/2023 | 120.00p | 123.00p | 115.00p | 120.00p | 1822 |
14/12/2023 | 120.00p | 123.00p | 116.60p | 120.00p | 391 |
13/12/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 8336 |
12/12/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 40982 |
11/12/2023 | 117.50p | 123.50p | 115.00p | 120.00p | 56524 |
08/12/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 5000 |
07/12/2023 | 117.50p | 119.00p | 115.00p | 117.50p | 26078 |
06/12/2023 | 117.50p | 120.00p | 115.80p | 117.50p | 173 |
05/12/2023 | 122.50p | 122.50p | 115.00p | 117.50p | 8184 |
04/12/2023 | 122.50p | 126.25p | 122.50p | 122.50p | 0 |
01/12/2023 | 122.50p | 122.50p | 115.00p | 122.50p | 500 |
30/11/2023 | 122.50p | 126.25p | 122.50p | 122.50p | 0 |
29/11/2023 | 122.50p | 122.50p | 122.50p | 122.50p | 20 |
28/11/2023 | 122.50p | 122.50p | 115.00p | 122.50p | 151 |
27/11/2023 | 122.50p | 122.50p | 115.00p | 122.50p | 2750 |
24/11/2023 | 120.00p | 124.00p | 120.00p | 122.50p | 2500 |
23/11/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 188 |
22/11/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 5429 |
21/11/2023 | 120.00p | 120.00p | 115.20p | 120.00p | 21341 |
20/11/2023 | 120.00p | 125.00p | 119.00p | 120.00p | 1090 |
17/11/2023 | 121.00p | 121.00p | 116.92p | 120.00p | 530 |
16/11/2023 | 121.00p | 123.00p | 121.00p | 121.00p | 1129 |
15/11/2023 | 121.00p | 121.00p | 115.00p | 121.00p | 437 |
14/11/2023 | 121.00p | 121.00p | 116.00p | 121.00p | 3298 |
13/11/2023 | 121.00p | 127.00p | 116.00p | 121.00p | 165 |
10/11/2023 | 121.00p | 123.40p | 115.00p | 121.00p | 1089 |
09/11/2023 | 122.50p | 122.50p | 115.00p | 121.00p | 5049 |
08/11/2023 | 122.50p | 122.50p | 116.00p | 122.50p | 239 |
07/11/2023 | 122.50p | 122.50p | 115.00p | 122.50p | 1680 |
06/11/2023 | 122.50p | 127.75p | 115.00p | 122.50p | 4094 |
03/11/2023 | 122.50p | 127.75p | 122.50p | 122.50p | 6 |
02/11/2023 | 122.50p | 122.50p | 115.00p | 122.50p | 2049 |
01/11/2023 | 122.50p | 130.00p | 115.00p | 122.50p | 4509 |
31/10/2023 | 117.50p | 127.75p | 117.40p | 122.50p | 1928 |
30/10/2023 | 117.00p | 118.20p | 114.00p | 117.50p | 11825 |
27/10/2023 | 117.00p | 118.20p | 114.12p | 117.00p | 212 |
26/10/2023 | 117.00p | 117.00p | 114.00p | 117.00p | 4807 |
25/10/2023 | 117.00p | 118.50p | 117.00p | 117.00p | 126 |
24/10/2023 | 117.00p | 117.00p | 114.12p | 117.00p | 350 |
23/10/2023 | 116.00p | 117.60p | 112.00p | 117.00p | 9712 |
20/10/2023 | 118.50p | 119.04p | 112.00p | 116.00p | 1155 |
19/10/2023 | 119.50p | 119.50p | 112.00p | 119.50p | 1382 |
18/10/2023 | 121.00p | 122.00p | 119.50p | 119.50p | 6139 |
17/10/2023 | 121.00p | 121.96p | 121.00p | 121.00p | 72 |
16/10/2023 | 121.50p | 121.96p | 120.00p | 121.00p | 1646 |
13/10/2023 | 127.50p | 128.50p | 115.00p | 121.50p | 25838 |
12/10/2023 | 131.00p | 133.00p | 125.00p | 127.50p | 9984 |
11/10/2023 | 131.00p | 133.00p | 125.00p | 131.00p | 8232 |
10/10/2023 | 131.00p | 131.00p | 126.80p | 131.00p | 1132 |
09/10/2023 | 131.00p | 133.76p | 123.50p | 131.00p | 12448 |
06/10/2023 | 131.00p | 133.76p | 125.00p | 131.00p | 1772 |
05/10/2023 | 131.00p | 137.00p | 125.00p | 131.00p | 1652 |
04/10/2023 | 130.00p | 137.00p | 130.00p | 131.00p | 8373 |
03/10/2023 | 130.00p | 132.40p | 130.00p | 130.00p | 6420 |
02/10/2023 | 130.00p | 132.50p | 125.00p | 130.00p | 3646 |
29/09/2023 | 126.00p | 134.00p | 122.00p | 130.00p | 14117 |
28/09/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 351 |
27/09/2023 | 126.00p | 128.00p | 122.00p | 126.00p | 386 |
26/09/2023 | 129.50p | 133.25p | 122.15p | 126.00p | 2653 |
25/09/2023 | 129.50p | 129.50p | 122.00p | 129.50p | 1750 |
22/09/2023 | 129.50p | 133.25p | 129.50p | 129.50p | 36 |
21/09/2023 | 129.50p | 130.00p | 122.15p | 129.50p | 4200 |
20/09/2023 | 129.50p | 133.25p | 122.00p | 129.50p | 1012 |
19/09/2023 | 132.50p | 136.00p | 125.00p | 129.50p | 15151 |
18/09/2023 | 127.50p | 132.40p | 127.50p | 127.50p | 121 |
15/09/2023 | 127.50p | 127.50p | 120.15p | 127.50p | 164 |
14/09/2023 | 125.00p | 132.40p | 125.00p | 127.50p | 2101 |
13/09/2023 | 125.00p | 125.00p | 121.50p | 125.00p | 90 |
12/09/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 200 |
11/09/2023 | 125.00p | 128.90p | 120.00p | 125.00p | 1489 |
08/09/2023 | 125.00p | 128.90p | 121.50p | 125.00p | 300 |
07/09/2023 | 127.50p | 132.99p | 122.00p | 125.00p | 10251 |
06/09/2023 | 127.50p | 132.99p | 127.50p | 127.50p | 20081 |
05/09/2023 | 127.50p | 129.75p | 120.00p | 127.50p | 1465 |
04/09/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
01/09/2023 | 127.50p | 135.00p | 122.25p | 127.50p | 30 |
31/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
30/08/2023 | 127.50p | 129.75p | 120.00p | 127.50p | 1770 |
29/08/2023 | 127.50p | 129.75p | 120.00p | 127.50p | 1752 |
25/08/2023 | 127.50p | 127.50p | 120.00p | 127.50p | 2988 |
24/08/2023 | 127.50p | 133.50p | 122.00p | 127.50p | 810 |
23/08/2023 | 127.50p | 133.50p | 120.00p | 127.50p | 1399 |
22/08/2023 | 127.50p | 135.00p | 120.00p | 127.50p | 1231 |
21/08/2023 | 127.50p | 135.00p | 120.00p | 127.50p | 2695 |
18/08/2023 | 127.50p | 133.50p | 127.50p | 127.50p | 149 |
17/08/2023 | 127.50p | 133.50p | 127.50p | 127.50p | 7690 |
16/08/2023 | 127.50p | 129.99p | 120.00p | 127.50p | 2413 |
15/08/2023 | 127.50p | 127.50p | 121.60p | 127.50p | 91 |
14/08/2023 | 127.50p | 133.50p | 120.00p | 127.50p | 9238 |
11/08/2023 | 130.00p | 135.00p | 125.60p | 127.50p | 1175 |
10/08/2023 | 130.00p | 132.00p | 130.00p | 130.00p | 233 |
09/08/2023 | 132.50p | 132.50p | 125.00p | 130.00p | 16 |
08/08/2023 | 130.00p | 132.00p | 125.00p | 130.00p | 336 |
07/08/2023 | 130.00p | 132.00p | 125.00p | 130.00p | 759 |
04/08/2023 | 130.00p | 132.00p | 125.00p | 130.00p | 550 |
03/08/2023 | 130.00p | 132.00p | 125.20p | 130.00p | 83 |
02/08/2023 | 130.00p | 132.00p | 130.00p | 130.00p | 1000 |
01/08/2023 | 130.00p | 134.00p | 125.00p | 130.00p | 8902 |
31/07/2023 | 132.50p | 135.00p | 125.00p | 130.00p | 9838 |
28/07/2023 | 130.00p | 135.00p | 125.00p | 130.00p | 459 |
27/07/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 875 |
26/07/2023 | 127.50p | 130.00p | 125.00p | 130.00p | 13971 |
25/07/2023 | 132.50p | 140.00p | 120.00p | 127.50p | 15042 |
24/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/07/2023 | 132.50p | 140.00p | 125.00p | 132.50p | 6826 |
20/07/2023 | 132.50p | 134.45p | 132.50p | 132.50p | 382 |
19/07/2023 | 132.50p | 134.90p | 120.00p | 132.50p | 2064 |
18/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 2268 |
17/07/2023 | 132.50p | 137.00p | 116.05p | 132.50p | 3939 |
14/07/2023 | 132.50p | 137.00p | 125.00p | 132.50p | 11351 |
13/07/2023 | 132.50p | 138.95p | 125.00p | 132.50p | 80 |
12/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 1547 |
11/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 3729 |
10/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 1778 |
07/07/2023 | 132.50p | 139.00p | 125.00p | 132.50p | 5745 |
06/07/2023 | 130.00p | 133.50p | 121.60p | 132.50p | 2975 |
*Close Price adjusted for both dividends and splits