Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 165.20p | 171.00p | 165.20p | 170.00p | 103982 |
03/05/2024 | 164.00p | 170.00p | 162.00p | 168.80p | 100483 |
02/05/2024 | 167.80p | 168.88p | 161.80p | 161.80p | 253597 |
01/05/2024 | 170.40p | 172.80p | 168.00p | 168.40p | 66048 |
30/04/2024 | 170.00p | 174.00p | 167.00p | 170.00p | 231969 |
29/04/2024 | 169.40p | 171.20p | 166.60p | 170.00p | 105779 |
26/04/2024 | 171.80p | 174.20p | 169.68p | 170.40p | 145214 |
25/04/2024 | 170.00p | 172.40p | 168.40p | 168.80p | 52816 |
24/04/2024 | 168.60p | 172.21p | 166.74p | 169.20p | 87016 |
23/04/2024 | 166.80p | 172.20p | 165.39p | 170.60p | 73945 |
22/04/2024 | 168.80p | 170.00p | 165.40p | 168.40p | 51619 |
19/04/2024 | 166.40p | 166.40p | 157.60p | 165.60p | 167740 |
18/04/2024 | 164.00p | 167.41p | 161.20p | 161.80p | 232009 |
17/04/2024 | 158.00p | 166.60p | 158.00p | 164.80p | 80278 |
16/04/2024 | 165.00p | 165.80p | 161.00p | 161.00p | 213212 |
15/04/2024 | 169.60p | 171.80p | 164.80p | 165.20p | 345918 |
12/04/2024 | 174.20p | 174.60p | 170.13p | 172.00p | 135942 |
11/04/2024 | 170.40p | 174.20p | 169.40p | 169.80p | 104235 |
10/04/2024 | 173.00p | 173.60p | 170.64p | 172.40p | 109063 |
09/04/2024 | 176.00p | 176.00p | 170.60p | 173.00p | 1005987 |
08/04/2024 | 169.20p | 175.40p | 169.00p | 170.40p | 163254 |
05/04/2024 | 177.00p | 177.00p | 169.80p | 170.00p | 111758 |
04/04/2024 | 175.60p | 175.60p | 170.40p | 171.40p | 82648 |
03/04/2024 | 175.20p | 175.20p | 168.60p | 173.40p | 116846 |
02/04/2024 | 172.80p | 178.00p | 168.40p | 171.00p | 215222 |
28/03/2024 | 169.20p | 179.00p | 169.20p | 175.00p | 260531 |
27/03/2024 | 166.00p | 168.60p | 164.80p | 167.00p | 124857 |
26/03/2024 | 158.60p | 165.40p | 158.60p | 165.00p | 112858 |
25/03/2024 | 162.00p | 163.20p | 155.00p | 161.00p | 195607 |
22/03/2024 | 155.00p | 161.47p | 155.00p | 161.00p | 135520 |
21/03/2024 | 150.80p | 156.80p | 150.80p | 155.20p | 142959 |
20/03/2024 | 140.00p | 144.80p | 140.00p | 150.80p | 156439 |
19/03/2024 | 140.00p | 145.00p | 139.20p | 144.80p | 621384 |
18/03/2024 | 135.40p | 141.40p | 135.00p | 140.20p | 392668 |
15/03/2024 | 132.40p | 139.00p | 128.20p | 139.00p | 1659553 |
14/03/2024 | 128.00p | 132.40p | 126.25p | 132.20p | 152645 |
13/03/2024 | 127.00p | 127.69p | 123.42p | 127.20p | 212084 |
12/03/2024 | 124.00p | 125.60p | 122.40p | 123.80p | 129640 |
11/03/2024 | 124.80p | 124.80p | 119.00p | 123.00p | 182175 |
08/03/2024 | 121.80p | 124.60p | 120.20p | 121.40p | 107685 |
07/03/2024 | 123.60p | 125.04p | 120.40p | 123.20p | 283060 |
06/03/2024 | 117.00p | 123.20p | 117.00p | 123.00p | 178625 |
05/03/2024 | 118.20p | 119.00p | 116.00p | 117.60p | 163717 |
04/03/2024 | 119.00p | 122.20p | 119.00p | 119.00p | 191977 |
01/03/2024 | 114.40p | 120.80p | 114.40p | 119.40p | 360762 |
29/02/2024 | 118.00p | 118.00p | 114.60p | 115.80p | 312027 |
28/02/2024 | 117.80p | 117.80p | 114.60p | 115.00p | 373292 |
27/02/2024 | 114.40p | 118.40p | 113.20p | 118.00p | 322711 |
26/02/2024 | 113.40p | 114.80p | 111.00p | 114.40p | 149838 |
23/02/2024 | 113.40p | 115.40p | 109.60p | 113.40p | 163229 |
22/02/2024 | 112.40p | 115.20p | 112.40p | 115.20p | 208902 |
21/02/2024 | 111.80p | 115.40p | 109.20p | 114.20p | 311575 |
20/02/2024 | 116.40p | 116.80p | 111.80p | 111.80p | 230701 |
19/02/2024 | 117.80p | 119.80p | 117.00p | 117.60p | 163701 |
16/02/2024 | 120.00p | 121.74p | 118.80p | 120.80p | 151979 |
15/02/2024 | 122.40p | 122.55p | 117.40p | 121.00p | 175274 |
14/02/2024 | 121.80p | 125.60p | 119.57p | 124.40p | 86465 |
13/02/2024 | 118.00p | 126.45p | 118.00p | 121.80p | 205060 |
12/02/2024 | 120.40p | 121.00p | 115.49p | 120.40p | 285760 |
09/02/2024 | 124.00p | 127.60p | 118.92p | 120.20p | 222442 |
08/02/2024 | 126.00p | 126.80p | 122.80p | 122.80p | 144480 |
07/02/2024 | 130.00p | 132.00p | 126.02p | 127.00p | 550720 |
06/02/2024 | 135.20p | 138.40p | 131.00p | 132.20p | 241712 |
05/02/2024 | 135.00p | 138.60p | 134.62p | 136.20p | 189443 |
02/02/2024 | 139.60p | 140.00p | 135.60p | 138.00p | 274982 |
01/02/2024 | 144.00p | 145.60p | 139.60p | 140.00p | 101292 |
31/01/2024 | 144.40p | 145.00p | 138.20p | 145.00p | 272562 |
30/01/2024 | 147.40p | 147.60p | 143.00p | 143.00p | 50158 |
29/01/2024 | 144.20p | 149.00p | 142.40p | 147.20p | 50498 |
26/01/2024 | 139.60p | 145.60p | 139.40p | 144.60p | 101751 |
25/01/2024 | 140.80p | 144.00p | 138.60p | 141.00p | 141895 |
24/01/2024 | 144.00p | 146.40p | 142.20p | 144.80p | 48891 |
23/01/2024 | 146.80p | 148.00p | 143.20p | 146.40p | 60922 |
22/01/2024 | 147.40p | 148.80p | 144.56p | 145.00p | 171701 |
19/01/2024 | 152.40p | 152.40p | 148.40p | 148.40p | 162598 |
18/01/2024 | 152.60p | 155.60p | 147.80p | 148.40p | 458149 |
17/01/2024 | 157.40p | 160.00p | 151.07p | 152.80p | 200172 |
16/01/2024 | 161.80p | 162.40p | 159.80p | 159.80p | 77424 |
15/01/2024 | 163.60p | 165.40p | 163.20p | 164.60p | 73734 |
12/01/2024 | 161.60p | 167.20p | 161.60p | 166.40p | 107982 |
11/01/2024 | 161.60p | 167.00p | 161.60p | 163.20p | 136336 |
10/01/2024 | 163.20p | 165.20p | 162.03p | 163.20p | 49359 |
09/01/2024 | 162.20p | 165.80p | 162.20p | 165.20p | 75391 |
08/01/2024 | 162.20p | 168.60p | 162.20p | 166.20p | 79436 |
05/01/2024 | 165.00p | 166.30p | 164.20p | 165.00p | 93617 |
04/01/2024 | 166.00p | 167.80p | 163.00p | 166.00p | 1325179 |
03/01/2024 | 167.80p | 169.57p | 164.00p | 167.60p | 123815 |
02/01/2024 | 170.00p | 170.60p | 165.60p | 167.00p | 119146 |
29/12/2023 | 169.00p | 172.00p | 168.40p | 169.60p | 65273 |
28/12/2023 | 173.80p | 177.00p | 167.00p | 169.60p | 113467 |
27/12/2023 | 161.20p | 174.06p | 153.00p | 168.00p | 164623 |
22/12/2023 | 165.40p | 170.00p | 158.20p | 161.20p | 136289 |
21/12/2023 | 155.20p | 166.60p | 155.20p | 160.80p | 198671 |
20/12/2023 | 150.00p | 164.60p | 150.00p | 154.40p | 342524 |
19/12/2023 | 149.40p | 150.00p | 145.00p | 149.20p | 130480 |
18/12/2023 | 140.00p | 147.00p | 139.20p | 144.80p | 210002 |
15/12/2023 | 145.80p | 150.00p | 137.40p | 137.40p | 389284 |
14/12/2023 | 137.40p | 148.20p | 137.40p | 146.20p | 92913 |
13/12/2023 | 137.40p | 139.34p | 137.40p | 137.80p | 30906 |
12/12/2023 | 141.00p | 141.00p | 137.40p | 139.00p | 110149 |
11/12/2023 | 136.00p | 144.60p | 136.00p | 138.00p | 47964 |
08/12/2023 | 137.80p | 140.00p | 136.00p | 139.80p | 585597 |
07/12/2023 | 137.20p | 143.60p | 137.20p | 140.00p | 90734 |
06/12/2023 | 133.60p | 141.57p | 133.60p | 138.40p | 69924 |
05/12/2023 | 137.60p | 142.80p | 133.60p | 137.80p | 35277 |
04/12/2023 | 138.80p | 144.20p | 138.00p | 141.00p | 90335 |
01/12/2023 | 145.00p | 147.40p | 138.00p | 140.60p | 161425 |
30/11/2023 | 149.80p | 151.80p | 148.40p | 148.40p | 63167 |
29/11/2023 | 148.60p | 152.80p | 147.60p | 149.80p | 114614 |
28/11/2023 | 148.60p | 152.61p | 148.60p | 150.60p | 111970 |
27/11/2023 | 152.60p | 153.80p | 148.80p | 149.00p | 55872 |
24/11/2023 | 148.80p | 154.00p | 148.80p | 151.80p | 43251 |
23/11/2023 | 151.60p | 155.60p | 149.40p | 150.00p | 226100 |
22/11/2023 | 148.00p | 156.01p | 148.00p | 155.40p | 60100 |
21/11/2023 | 152.40p | 155.60p | 147.20p | 149.40p | 93313 |
20/11/2023 | 155.00p | 159.60p | 152.00p | 153.20p | 90906 |
17/11/2023 | 162.00p | 163.00p | 156.00p | 156.50p | 58819 |
16/11/2023 | 163.00p | 165.00p | 158.00p | 159.50p | 58309 |
15/11/2023 | 167.00p | 170.00p | 163.50p | 164.00p | 395004 |
14/11/2023 | 166.00p | 168.00p | 161.63p | 165.50p | 85090 |
13/11/2023 | 164.00p | 171.43p | 160.50p | 169.00p | 296988 |
10/11/2023 | 162.50p | 162.50p | 155.50p | 160.50p | 134807 |
09/11/2023 | 166.50p | 167.00p | 161.28p | 163.50p | 50652 |
08/11/2023 | 162.50p | 166.50p | 162.00p | 166.50p | 175967 |
07/11/2023 | 172.00p | 175.00p | 165.00p | 167.00p | 125655 |
06/11/2023 | 175.00p | 177.00p | 167.84p | 172.00p | 149119 |
03/11/2023 | 171.50p | 174.00p | 168.78p | 173.50p | 130216 |
02/11/2023 | 163.00p | 172.00p | 161.50p | 170.00p | 142521 |
01/11/2023 | 158.50p | 163.00p | 156.00p | 162.50p | 221491 |
31/10/2023 | 159.00p | 164.50p | 154.88p | 156.00p | 233756 |
30/10/2023 | 164.00p | 165.00p | 159.11p | 161.50p | 114560 |
27/10/2023 | 156.50p | 168.00p | 155.00p | 165.00p | 236635 |
26/10/2023 | 157.00p | 160.50p | 156.00p | 159.50p | 110563 |
25/10/2023 | 158.00p | 163.50p | 155.88p | 159.00p | 76250 |
24/10/2023 | 156.50p | 165.00p | 155.00p | 163.00p | 375366 |
23/10/2023 | 159.00p | 159.00p | 153.00p | 156.50p | 147092 |
20/10/2023 | 155.50p | 159.50p | 154.50p | 156.00p | 374951 |
19/10/2023 | 163.00p | 168.60p | 157.10p | 158.50p | 14425 |
18/10/2023 | 168.00p | 168.00p | 163.00p | 165.00p | 189299 |
17/10/2023 | 164.50p | 172.00p | 163.00p | 163.00p | 299361 |
16/10/2023 | 168.00p | 169.50p | 162.50p | 164.50p | 315568 |
13/10/2023 | 172.00p | 176.50p | 165.50p | 166.00p | 198032 |
12/10/2023 | 184.00p | 184.00p | 170.00p | 172.00p | 280954 |
11/10/2023 | 183.00p | 189.00p | 179.00p | 181.00p | 243982 |
10/10/2023 | 181.84p | 185.00p | 177.38p | 183.60p | 338319 |
09/10/2023 | 182.00p | 188.20p | 176.62p | 178.00p | 435057 |
06/10/2023 | 176.60p | 186.66p | 173.80p | 181.96p | 370099 |
05/10/2023 | 269.70p | 273.60p | 261.00p | 269.10p | 287846 |
04/10/2023 | 261.60p | 272.40p | 258.60p | 260.70p | 176471 |
03/10/2023 | 268.50p | 268.80p | 260.17p | 268.80p | 358965 |
02/10/2023 | 260.10p | 273.30p | 258.90p | 268.20p | 356104 |
29/09/2023 | 265.50p | 268.50p | 258.51p | 260.70p | 264349 |
28/09/2023 | 262.50p | 273.30p | 262.50p | 265.50p | 262376 |
27/09/2023 | 269.70p | 273.30p | 264.00p | 268.50p | 136634 |
26/09/2023 | 261.90p | 265.50p | 259.50p | 264.60p | 69537 |
25/09/2023 | 265.50p | 270.54p | 258.90p | 261.90p | 174925 |
22/09/2023 | 255.00p | 270.00p | 252.00p | 264.90p | 260761 |
21/09/2023 | 258.00p | 262.20p | 253.50p | 257.70p | 143914 |
20/09/2023 | 259.50p | 262.50p | 254.10p | 258.00p | 190243 |
19/09/2023 | 258.90p | 261.60p | 254.10p | 258.60p | 222953 |
18/09/2023 | 262.50p | 273.90p | 251.70p | 255.00p | 291089 |
15/09/2023 | 252.00p | 264.60p | 248.10p | 261.30p | 410227 |
14/09/2023 | 228.90p | 250.80p | 224.70p | 249.00p | 339376 |
13/09/2023 | 236.10p | 239.10p | 230.40p | 232.50p | 211034 |
12/09/2023 | 251.70p | 251.70p | 235.50p | 236.10p | 170764 |
11/09/2023 | 249.00p | 253.20p | 239.70p | 244.50p | 206439 |
08/09/2023 | 254.10p | 258.60p | 245.10p | 246.90p | 157091 |
07/09/2023 | 261.30p | 261.30p | 251.70p | 253.20p | 94416 |
06/09/2023 | 253.50p | 258.60p | 252.60p | 253.50p | 104001 |
05/09/2023 | 252.90p | 258.60p | 252.00p | 254.10p | 142070 |
04/09/2023 | 258.60p | 266.70p | 255.48p | 256.50p | 158051 |
01/09/2023 | 265.50p | 269.10p | 253.20p | 256.50p | 411268 |
31/08/2023 | 262.50p | 274.50p | 256.80p | 258.00p | 3993843 |
30/08/2023 | 249.60p | 260.40p | 246.00p | 256.80p | 205253 |
29/08/2023 | 246.90p | 249.60p | 243.00p | 247.80p | 137312 |
25/08/2023 | 260.10p | 260.10p | 242.70p | 243.00p | 272531 |
24/08/2023 | 257.10p | 259.50p | 253.20p | 253.80p | 166174 |
23/08/2023 | 263.70p | 266.70p | 256.76p | 259.20p | 97756 |
22/08/2023 | 256.80p | 271.90p | 256.80p | 267.30p | 140365 |
21/08/2023 | 252.60p | 265.80p | 252.60p | 262.20p | 161819 |
18/08/2023 | 263.10p | 263.10p | 247.27p | 257.10p | 493197 |
17/08/2023 | 280.50p | 280.50p | 256.50p | 259.50p | 313881 |
16/08/2023 | 270.30p | 275.70p | 266.10p | 274.20p | 117335 |
15/08/2023 | 277.50p | 280.20p | 271.80p | 272.40p | 132426 |
14/08/2023 | 277.50p | 286.50p | 274.50p | 276.60p | 173371 |
11/08/2023 | 282.60p | 284.10p | 266.10p | 282.60p | 299220 |
10/08/2023 | 279.00p | 290.40p | 279.00p | 288.00p | 197767 |
09/08/2023 | 270.00p | 281.31p | 270.00p | 280.50p | 118405 |
08/08/2023 | 270.90p | 274.20p | 268.20p | 270.60p | 237392 |
07/08/2023 | 270.30p | 276.90p | 269.70p | 275.10p | 269781 |
04/08/2023 | 267.00p | 274.71p | 265.81p | 274.20p | 186797 |
03/08/2023 | 263.10p | 266.70p | 255.60p | 266.40p | 443894 |
02/08/2023 | 263.40p | 268.80p | 260.70p | 263.40p | 168843 |
01/08/2023 | 272.10p | 272.10p | 262.50p | 267.30p | 421837 |
31/07/2023 | 273.30p | 273.30p | 261.60p | 265.80p | 259443 |
28/07/2023 | 270.00p | 273.60p | 265.20p | 267.90p | 227759 |
27/07/2023 | 274.80p | 285.30p | 274.80p | 276.30p | 369653 |
26/07/2023 | 272.70p | 284.10p | 270.60p | 282.00p | 241968 |
25/07/2023 | 263.10p | 280.20p | 263.10p | 277.50p | 226984 |
24/07/2023 | 258.60p | 273.30p | 258.60p | 269.40p | 188562 |
*Close Price adjusted for both dividends and splits