Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 186.50p | 189.71p | 184.25p | 189.50p | 229338 |
15/05/2024 | 185.00p | 187.56p | 183.50p | 185.00p | 149547 |
14/05/2024 | 184.50p | 186.00p | 182.42p | 184.50p | 70559 |
13/05/2024 | 187.00p | 189.01p | 184.50p | 184.50p | 148103 |
10/05/2024 | 181.00p | 186.64p | 180.18p | 186.00p | 364111 |
09/05/2024 | 179.00p | 182.17p | 177.10p | 181.00p | 356092 |
08/05/2024 | 177.50p | 180.50p | 175.14p | 180.00p | 226027 |
07/05/2024 | 176.50p | 180.50p | 175.05p | 177.00p | 164794 |
03/05/2024 | 176.00p | 176.00p | 172.04p | 174.50p | 146007 |
02/05/2024 | 174.50p | 179.50p | 172.50p | 174.00p | 67563 |
01/05/2024 | 173.00p | 174.75p | 173.00p | 173.50p | 170905 |
30/04/2024 | 174.50p | 176.25p | 173.00p | 173.00p | 267975 |
29/04/2024 | 176.50p | 177.50p | 173.43p | 176.00p | 122202 |
26/04/2024 | 177.00p | 177.00p | 174.00p | 175.50p | 204201 |
25/04/2024 | 176.50p | 177.00p | 175.30p | 176.00p | 190203 |
24/04/2024 | 179.00p | 180.18p | 175.00p | 175.00p | 158713 |
23/04/2024 | 171.00p | 176.00p | 171.00p | 176.00p | 259322 |
22/04/2024 | 172.50p | 173.00p | 170.20p | 173.00p | 146149 |
19/04/2024 | 169.00p | 173.00p | 167.52p | 173.00p | 127679 |
18/04/2024 | 169.50p | 173.00p | 169.32p | 173.00p | 673502 |
17/04/2024 | 173.00p | 173.80p | 171.50p | 172.50p | 481701 |
16/04/2024 | 175.00p | 176.55p | 168.50p | 172.00p | 856981 |
15/04/2024 | 174.00p | 175.50p | 172.07p | 174.50p | 327056 |
12/04/2024 | 170.00p | 174.00p | 169.34p | 174.00p | 373263 |
11/04/2024 | 166.00p | 170.00p | 166.00p | 168.50p | 517305 |
10/04/2024 | 166.00p | 170.20p | 166.00p | 168.00p | 413567 |
09/04/2024 | 164.50p | 165.37p | 164.00p | 165.00p | 418959 |
08/04/2024 | 161.50p | 166.00p | 161.00p | 164.50p | 351926 |
05/04/2024 | 161.50p | 163.62p | 160.72p | 163.00p | 283932 |
04/04/2024 | 164.00p | 166.50p | 163.00p | 165.00p | 228875 |
03/04/2024 | 164.00p | 164.70p | 160.22p | 164.00p | 156089 |
02/04/2024 | 165.50p | 169.50p | 164.00p | 164.00p | 276700 |
28/03/2024 | 164.00p | 169.00p | 161.82p | 165.00p | 437534 |
27/03/2024 | 162.50p | 163.50p | 160.15p | 163.50p | 6092695 |
26/03/2024 | 162.50p | 163.00p | 161.17p | 161.50p | 443342 |
25/03/2024 | 162.00p | 162.50p | 158.23p | 162.00p | 759578 |
22/03/2024 | 158.50p | 161.56p | 157.93p | 161.00p | 539984 |
21/03/2024 | 157.50p | 160.50p | 155.86p | 159.50p | 717982 |
20/03/2024 | 155.00p | 156.50p | 155.23p | 157.50p | 3031208 |
19/03/2024 | 155.00p | 157.00p | 153.58p | 156.50p | 4036277 |
18/03/2024 | 153.00p | 156.69p | 153.00p | 155.00p | 785762 |
15/03/2024 | 155.00p | 158.00p | 154.00p | 156.50p | 377385 |
14/03/2024 | 156.00p | 157.74p | 153.97p | 156.50p | 1114577 |
13/03/2024 | 155.50p | 158.00p | 153.48p | 156.50p | 1217587 |
12/03/2024 | 157.00p | 159.92p | 153.04p | 155.50p | 646236 |
11/03/2024 | 154.00p | 158.00p | 154.00p | 156.25p | 182528 |
08/03/2024 | 156.50p | 157.50p | 151.68p | 155.00p | 323384 |
07/03/2024 | 154.50p | 156.50p | 152.00p | 156.50p | 352987 |
06/03/2024 | 153.50p | 154.50p | 150.02p | 153.00p | 214128 |
05/03/2024 | 151.50p | 154.50p | 149.10p | 154.00p | 213524 |
04/03/2024 | 151.00p | 152.70p | 148.73p | 151.00p | 451972 |
01/03/2024 | 154.00p | 155.50p | 150.49p | 152.00p | 246697 |
29/02/2024 | 151.00p | 153.00p | 150.10p | 151.50p | 171117 |
28/02/2024 | 153.00p | 153.00p | 149.00p | 151.00p | 279783 |
27/02/2024 | 148.00p | 153.00p | 147.00p | 151.50p | 210846 |
26/02/2024 | 148.50p | 149.00p | 147.11p | 147.50p | 163446 |
23/02/2024 | 147.00p | 149.00p | 146.50p | 149.00p | 216081 |
22/02/2024 | 148.00p | 149.00p | 146.73p | 147.00p | 498078 |
21/02/2024 | 149.50p | 150.50p | 146.50p | 146.50p | 199695 |
20/02/2024 | 147.00p | 148.50p | 145.50p | 148.50p | 559528 |
19/02/2024 | 150.00p | 153.00p | 144.03p | 147.00p | 551043 |
16/02/2024 | 151.00p | 152.60p | 148.15p | 149.00p | 920864 |
15/02/2024 | 153.00p | 154.50p | 149.00p | 153.50p | 292256 |
14/02/2024 | 152.00p | 152.50p | 150.50p | 151.00p | 498118 |
13/02/2024 | 152.50p | 156.50p | 150.50p | 152.00p | 310565 |
12/02/2024 | 153.50p | 156.50p | 151.53p | 154.00p | 209359 |
09/02/2024 | 154.00p | 156.50p | 151.50p | 152.50p | 327700 |
08/02/2024 | 155.00p | 156.50p | 148.00p | 152.50p | 467802 |
07/02/2024 | 159.50p | 162.00p | 155.00p | 155.00p | 318946 |
06/02/2024 | 157.00p | 159.50p | 157.00p | 157.00p | 224258 |
05/02/2024 | 158.00p | 160.24p | 154.50p | 157.00p | 400503 |
02/02/2024 | 162.00p | 162.00p | 153.00p | 159.50p | 339178 |
01/02/2024 | 162.00p | 162.00p | 158.00p | 158.00p | 311283 |
31/01/2024 | 160.50p | 162.50p | 160.26p | 161.50p | 265597 |
30/01/2024 | 161.00p | 163.00p | 156.00p | 162.00p | 305975 |
29/01/2024 | 163.50p | 170.50p | 161.00p | 161.00p | 236946 |
26/01/2024 | 163.50p | 170.50p | 161.50p | 162.00p | 249782 |
25/01/2024 | 165.00p | 168.00p | 163.05p | 165.00p | 147312 |
24/01/2024 | 170.00p | 170.50p | 162.07p | 164.25p | 177626 |
23/01/2024 | 162.00p | 170.50p | 161.00p | 163.50p | 263045 |
22/01/2024 | 165.00p | 170.50p | 161.50p | 161.50p | 807521 |
19/01/2024 | 167.00p | 170.78p | 163.00p | 163.00p | 627408 |
18/01/2024 | 170.50p | 170.50p | 163.00p | 163.50p | 656833 |
17/01/2024 | 167.00p | 168.50p | 164.00p | 166.00p | 156034 |
16/01/2024 | 168.00p | 170.00p | 166.50p | 167.00p | 240786 |
15/01/2024 | 164.50p | 171.00p | 164.29p | 168.50p | 359213 |
12/01/2024 | 166.00p | 168.00p | 164.00p | 164.50p | 305480 |
11/01/2024 | 169.00p | 169.00p | 161.50p | 161.50p | 521255 |
10/01/2024 | 167.00p | 170.40p | 167.00p | 167.50p | 124333 |
09/01/2024 | 167.50p | 169.00p | 162.83p | 167.50p | 224428 |
08/01/2024 | 170.50p | 173.00p | 167.45p | 170.50p | 82429 |
05/01/2024 | 171.50p | 173.99p | 170.00p | 170.00p | 87512 |
04/01/2024 | 174.00p | 176.50p | 170.86p | 173.50p | 240544 |
03/01/2024 | 173.50p | 179.00p | 173.10p | 174.00p | 95278 |
02/01/2024 | 175.50p | 181.50p | 172.21p | 173.50p | 102140 |
29/12/2023 | 172.50p | 176.09p | 171.58p | 173.50p | 60302 |
28/12/2023 | 177.00p | 181.50p | 171.49p | 172.50p | 125091 |
27/12/2023 | 174.00p | 181.50p | 171.79p | 174.50p | 84355 |
22/12/2023 | 174.00p | 175.38p | 172.50p | 173.50p | 178741 |
21/12/2023 | 174.00p | 177.54p | 174.00p | 174.50p | 106499 |
20/12/2023 | 175.50p | 177.60p | 174.00p | 174.00p | 144819 |
19/12/2023 | 174.00p | 177.51p | 172.00p | 172.75p | 123893 |
18/12/2023 | 177.00p | 180.50p | 173.00p | 174.50p | 146907 |
15/12/2023 | 178.00p | 180.50p | 174.00p | 174.00p | 154675 |
14/12/2023 | 176.00p | 179.50p | 172.41p | 174.50p | 230173 |
13/12/2023 | 176.50p | 179.83p | 175.18p | 178.25p | 75366 |
12/12/2023 | 172.00p | 178.00p | 172.00p | 175.50p | 206125 |
11/12/2023 | 175.00p | 176.00p | 172.50p | 173.00p | 184372 |
08/12/2023 | 174.50p | 176.30p | 171.65p | 173.50p | 134462 |
07/12/2023 | 173.00p | 175.00p | 171.94p | 173.50p | 204609 |
06/12/2023 | 171.00p | 175.00p | 168.50p | 174.50p | 184482 |
05/12/2023 | 169.50p | 175.50p | 169.50p | 171.75p | 79497 |
04/12/2023 | 168.00p | 174.00p | 166.75p | 171.75p | 338372 |
01/12/2023 | 167.50p | 169.00p | 166.73p | 167.00p | 102637 |
30/11/2023 | 167.00p | 167.50p | 165.23p | 167.25p | 216216 |
29/11/2023 | 163.00p | 166.50p | 163.00p | 166.50p | 272835 |
28/11/2023 | 165.00p | 165.50p | 162.51p | 165.50p | 243934 |
27/11/2023 | 165.00p | 167.50p | 162.15p | 162.50p | 406101 |
24/11/2023 | 166.50p | 168.00p | 164.50p | 164.50p | 225453 |
23/11/2023 | 166.00p | 168.00p | 164.71p | 165.75p | 71813 |
22/11/2023 | 166.00p | 168.00p | 164.12p | 167.00p | 313102 |
21/11/2023 | 164.50p | 166.21p | 163.00p | 165.50p | 264412 |
20/11/2023 | 160.50p | 167.50p | 160.50p | 165.25p | 259530 |
17/11/2023 | 161.00p | 167.00p | 158.50p | 160.00p | 349753 |
16/11/2023 | 160.00p | 161.00p | 157.29p | 159.50p | 255751 |
15/11/2023 | 152.50p | 159.80p | 152.50p | 157.25p | 526059 |
14/11/2023 | 153.00p | 153.01p | 150.00p | 152.00p | 315342 |
13/11/2023 | 150.50p | 153.00p | 150.00p | 152.00p | 146056 |
10/11/2023 | 150.00p | 153.95p | 150.00p | 150.00p | 140064 |
09/11/2023 | 152.00p | 152.98p | 150.50p | 152.00p | 181194 |
08/11/2023 | 151.00p | 155.50p | 150.50p | 150.50p | 260073 |
07/11/2023 | 152.00p | 153.57p | 150.50p | 150.50p | 157945 |
06/11/2023 | 153.00p | 154.52p | 150.50p | 150.50p | 271957 |
03/11/2023 | 155.50p | 155.56p | 153.32p | 153.50p | 224040 |
02/11/2023 | 151.50p | 156.00p | 151.50p | 156.00p | 337516 |
01/11/2023 | 152.00p | 155.50p | 152.00p | 152.50p | 294263 |
31/10/2023 | 153.00p | 155.00p | 151.50p | 153.00p | 280589 |
30/10/2023 | 154.00p | 155.50p | 151.00p | 152.75p | 135923 |
27/10/2023 | 153.50p | 154.50p | 152.50p | 154.50p | 147428 |
26/10/2023 | 153.00p | 154.53p | 151.50p | 154.00p | 189542 |
25/10/2023 | 155.00p | 157.50p | 154.50p | 156.00p | 293143 |
24/10/2023 | 153.00p | 156.50p | 150.68p | 154.50p | 215844 |
23/10/2023 | 151.00p | 156.00p | 151.00p | 153.50p | 141479 |
20/10/2023 | 153.00p | 160.50p | 153.00p | 156.50p | 222162 |
19/10/2023 | 151.00p | 153.50p | 151.00p | 153.50p | 100777 |
18/10/2023 | 150.00p | 155.15p | 150.00p | 153.50p | 186336 |
17/10/2023 | 148.50p | 154.50p | 147.68p | 154.00p | 334100 |
16/10/2023 | 148.50p | 151.60p | 148.00p | 151.25p | 288274 |
13/10/2023 | 147.00p | 152.47p | 147.00p | 150.50p | 285811 |
12/10/2023 | 146.00p | 151.81p | 145.16p | 150.50p | 591448 |
11/10/2023 | 147.00p | 148.00p | 145.00p | 145.00p | 291135 |
10/10/2023 | 146.00p | 148.50p | 144.23p | 146.50p | 457302 |
09/10/2023 | 151.50p | 152.00p | 145.50p | 147.00p | 515734 |
06/10/2023 | 153.50p | 153.85p | 148.00p | 151.50p | 355638 |
05/10/2023 | 155.50p | 155.50p | 151.43p | 152.50p | 213707 |
04/10/2023 | 155.50p | 156.00p | 152.06p | 153.50p | 478890 |
03/10/2023 | 160.00p | 160.25p | 155.00p | 156.50p | 533478 |
02/10/2023 | 163.00p | 164.00p | 160.00p | 161.00p | 251462 |
29/09/2023 | 162.50p | 165.56p | 162.50p | 164.00p | 306019 |
28/09/2023 | 166.50p | 167.06p | 162.38p | 163.50p | 278002 |
27/09/2023 | 166.00p | 167.70p | 165.15p | 166.50p | 332252 |
26/09/2023 | 166.00p | 168.34p | 165.30p | 168.00p | 218051 |
25/09/2023 | 165.50p | 170.00p | 165.50p | 166.50p | 363441 |
22/09/2023 | 168.00p | 168.66p | 166.11p | 167.00p | 309003 |
21/09/2023 | 170.00p | 170.00p | 167.00p | 167.50p | 346853 |
20/09/2023 | 170.00p | 171.00p | 167.83p | 170.00p | 224208 |
19/09/2023 | 171.00p | 171.48p | 167.45p | 170.50p | 296448 |
18/09/2023 | 169.00p | 172.00p | 169.00p | 172.00p | 179045 |
15/09/2023 | 171.00p | 172.50p | 169.05p | 171.00p | 207074 |
14/09/2023 | 168.00p | 171.00p | 165.05p | 170.50p | 377032 |
13/09/2023 | 168.00p | 169.50p | 164.72p | 168.00p | 278761 |
12/09/2023 | 170.00p | 171.50p | 168.00p | 168.50p | 205870 |
11/09/2023 | 170.50p | 175.00p | 168.88p | 169.50p | 372849 |
08/09/2023 | 169.50p | 171.50p | 168.80p | 169.00p | 179365 |
07/09/2023 | 173.00p | 173.00p | 169.43p | 169.50p | 178972 |
06/09/2023 | 174.00p | 176.50p | 169.36p | 170.50p | 267399 |
05/09/2023 | 171.00p | 176.50p | 163.00p | 170.00p | 253430 |
04/09/2023 | 172.50p | 178.00p | 168.50p | 170.00p | 293428 |
01/09/2023 | 171.50p | 179.00p | 167.50p | 172.00p | 451116 |
31/08/2023 | 175.00p | 175.00p | 171.00p | 171.50p | 336462 |
30/08/2023 | 174.50p | 174.66p | 172.00p | 173.00p | 355300 |
29/08/2023 | 175.00p | 176.53p | 173.00p | 174.00p | 147445 |
25/08/2023 | 174.50p | 181.00p | 171.83p | 174.50p | 174936 |
24/08/2023 | 175.00p | 178.50p | 174.00p | 174.00p | 189794 |
23/08/2023 | 175.00p | 175.76p | 174.00p | 174.00p | 363379 |
22/08/2023 | 175.50p | 178.00p | 173.42p | 176.50p | 204125 |
21/08/2023 | 174.00p | 176.00p | 172.20p | 173.00p | 218400 |
18/08/2023 | 175.00p | 176.02p | 172.50p | 176.00p | 275325 |
17/08/2023 | 177.00p | 179.50p | 173.34p | 175.25p | 129942 |
16/08/2023 | 176.50p | 184.00p | 173.81p | 175.50p | 304008 |
15/08/2023 | 180.00p | 182.20p | 178.18p | 179.00p | 244827 |
14/08/2023 | 180.00p | 183.69p | 178.58p | 181.00p | 159764 |
11/08/2023 | 181.00p | 185.00p | 177.50p | 181.50p | 354613 |
10/08/2023 | 180.00p | 183.00p | 177.33p | 183.00p | 253055 |
09/08/2023 | 179.00p | 181.40p | 177.00p | 178.25p | 282259 |
08/08/2023 | 182.00p | 183.12p | 177.65p | 179.00p | 516392 |
07/08/2023 | 188.50p | 188.50p | 182.00p | 182.75p | 150690 |
04/08/2023 | 185.00p | 190.50p | 182.00p | 184.00p | 93370 |
03/08/2023 | 184.50p | 186.00p | 182.50p | 183.00p | 199945 |
02/08/2023 | 187.00p | 189.50p | 183.00p | 183.75p | 281932 |
*Close Price adjusted for both dividends and splits