Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 128.50p | 129.00p | 127.00p | 127.00p | 108767 |
23/04/2024 | 132.00p | 133.00p | 128.00p | 128.00p | 693931 |
22/04/2024 | 132.00p | 135.00p | 130.00p | 130.50p | 1443914 |
19/04/2024 | 128.00p | 132.70p | 128.00p | 131.50p | 508736 |
18/04/2024 | 126.00p | 130.00p | 126.00p | 128.50p | 360796 |
17/04/2024 | 125.50p | 127.00p | 124.10p | 126.00p | 754361 |
16/04/2024 | 123.50p | 126.00p | 122.00p | 124.00p | 1260543 |
15/04/2024 | 124.00p | 124.92p | 121.05p | 123.00p | 384678 |
12/04/2024 | 125.00p | 126.00p | 123.00p | 124.00p | 849434 |
11/04/2024 | 124.50p | 125.80p | 124.00p | 125.00p | 547016 |
10/04/2024 | 124.50p | 125.00p | 124.00p | 124.00p | 559750 |
09/04/2024 | 124.00p | 126.00p | 123.00p | 124.00p | 438285 |
08/04/2024 | 124.00p | 125.00p | 123.00p | 124.00p | 675293 |
05/04/2024 | 126.00p | 127.00p | 123.00p | 124.00p | 1163926 |
04/04/2024 | 123.50p | 126.00p | 123.00p | 126.00p | 922699 |
03/04/2024 | 123.00p | 124.00p | 121.44p | 123.00p | 3125391 |
02/04/2024 | 118.00p | 124.00p | 117.25p | 123.00p | 2229142 |
28/03/2024 | 118.00p | 119.00p | 117.00p | 117.50p | 622794 |
27/03/2024 | 118.00p | 119.00p | 117.00p | 118.00p | 1758760 |
26/03/2024 | 118.00p | 119.00p | 117.28p | 118.00p | 266706 |
25/03/2024 | 115.50p | 118.50p | 115.00p | 117.50p | 1112072 |
22/03/2024 | 117.50p | 119.00p | 115.50p | 116.00p | 674195 |
21/03/2024 | 116.00p | 119.00p | 116.00p | 117.50p | 1152622 |
20/03/2024 | 109.00p | 109.50p | 109.00p | 116.00p | 2119186 |
19/03/2024 | 109.00p | 110.00p | 108.75p | 109.50p | 417442 |
18/03/2024 | 106.50p | 109.50p | 106.00p | 108.00p | 930104 |
15/03/2024 | 107.00p | 108.00p | 105.15p | 106.50p | 527243 |
14/03/2024 | 107.50p | 109.00p | 107.00p | 107.00p | 1075658 |
13/03/2024 | 108.00p | 108.75p | 107.00p | 108.00p | 267549 |
12/03/2024 | 109.50p | 110.00p | 107.00p | 107.50p | 393628 |
11/03/2024 | 109.50p | 110.00p | 109.00p | 109.00p | 649187 |
08/03/2024 | 110.50p | 111.16p | 109.00p | 109.00p | 616665 |
07/03/2024 | 108.50p | 110.85p | 107.25p | 110.00p | 626430 |
06/03/2024 | 109.50p | 110.00p | 108.00p | 108.00p | 256676 |
05/03/2024 | 110.00p | 111.00p | 108.50p | 109.00p | 390342 |
04/03/2024 | 111.00p | 112.00p | 108.00p | 109.50p | 319544 |
01/03/2024 | 112.50p | 113.00p | 110.00p | 110.00p | 330457 |
29/02/2024 | 112.50p | 112.50p | 112.00p | 112.50p | 190053 |
28/02/2024 | 114.00p | 115.00p | 112.00p | 112.50p | 562666 |
27/02/2024 | 114.00p | 114.88p | 112.00p | 113.00p | 109172 |
26/02/2024 | 116.00p | 116.00p | 112.36p | 114.00p | 155448 |
23/02/2024 | 116.00p | 116.22p | 115.00p | 116.00p | 246540 |
22/02/2024 | 112.00p | 116.70p | 111.32p | 116.00p | 338985 |
21/02/2024 | 117.00p | 117.00p | 110.00p | 111.50p | 447283 |
20/02/2024 | 114.50p | 119.49p | 114.06p | 118.50p | 789441 |
19/02/2024 | 117.00p | 117.00p | 114.00p | 114.00p | 178105 |
16/02/2024 | 116.50p | 117.00p | 116.26p | 117.00p | 477658 |
15/02/2024 | 115.00p | 118.00p | 115.00p | 117.00p | 602078 |
14/02/2024 | 113.50p | 115.90p | 112.00p | 115.00p | 720141 |
13/02/2024 | 112.00p | 115.00p | 111.10p | 113.50p | 356337 |
12/02/2024 | 110.50p | 113.00p | 109.00p | 112.00p | 450401 |
09/02/2024 | 110.50p | 112.00p | 109.00p | 109.00p | 120110 |
08/02/2024 | 108.50p | 110.50p | 108.20p | 110.50p | 279408 |
07/02/2024 | 110.50p | 111.00p | 107.00p | 108.50p | 535972 |
06/02/2024 | 113.00p | 113.44p | 110.00p | 110.00p | 332301 |
05/02/2024 | 116.00p | 117.00p | 112.00p | 113.00p | 326632 |
02/02/2024 | 116.50p | 118.00p | 115.00p | 115.00p | 314292 |
01/02/2024 | 119.00p | 120.00p | 116.25p | 117.00p | 117951 |
31/01/2024 | 117.50p | 119.00p | 117.50p | 119.00p | 157003 |
30/01/2024 | 120.00p | 122.00p | 117.00p | 117.00p | 319916 |
29/01/2024 | 115.50p | 120.00p | 115.10p | 118.00p | 605751 |
26/01/2024 | 115.50p | 116.00p | 114.00p | 115.50p | 598422 |
25/01/2024 | 119.00p | 120.00p | 115.00p | 115.50p | 239771 |
24/01/2024 | 122.00p | 123.00p | 118.00p | 118.50p | 775365 |
23/01/2024 | 121.50p | 122.00p | 121.00p | 122.00p | 114814 |
22/01/2024 | 118.50p | 123.00p | 117.00p | 123.00p | 892879 |
19/01/2024 | 116.00p | 120.00p | 115.00p | 118.50p | 2889846 |
18/01/2024 | 116.00p | 118.00p | 114.00p | 115.00p | 876905 |
17/01/2024 | 114.00p | 116.00p | 113.50p | 116.00p | 196451 |
16/01/2024 | 121.50p | 121.50p | 113.00p | 113.00p | 1895264 |
15/01/2024 | 121.00p | 122.00p | 119.00p | 120.00p | 1403305 |
12/01/2024 | 122.00p | 122.00p | 120.00p | 121.00p | 193007 |
11/01/2024 | 122.00p | 123.00p | 121.00p | 122.00p | 139035 |
10/01/2024 | 124.00p | 125.00p | 121.06p | 122.00p | 177301 |
09/01/2024 | 121.50p | 124.25p | 121.00p | 123.00p | 488955 |
08/01/2024 | 123.00p | 124.00p | 121.47p | 121.50p | 290752 |
05/01/2024 | 123.50p | 124.00p | 122.00p | 123.00p | 271879 |
04/01/2024 | 124.50p | 125.00p | 122.50p | 122.50p | 200256 |
03/01/2024 | 124.50p | 125.00p | 123.00p | 124.50p | 117355 |
02/01/2024 | 121.50p | 125.00p | 121.00p | 125.00p | 462938 |
29/12/2023 | 121.50p | 123.50p | 121.45p | 121.50p | 60809 |
28/12/2023 | 120.50p | 122.00p | 120.40p | 121.50p | 260987 |
27/12/2023 | 122.50p | 122.50p | 118.02p | 120.50p | 374405 |
22/12/2023 | 125.00p | 126.20p | 122.00p | 123.00p | 149469 |
21/12/2023 | 125.00p | 125.00p | 123.00p | 125.00p | 210199 |
20/12/2023 | 125.00p | 126.20p | 123.00p | 125.00p | 352249 |
19/12/2023 | 126.00p | 127.00p | 123.00p | 125.00p | 402730 |
18/12/2023 | 125.50p | 127.00p | 124.60p | 125.00p | 83531 |
15/12/2023 | 128.50p | 128.50p | 124.00p | 125.00p | 319242 |
14/12/2023 | 126.50p | 130.00p | 126.00p | 128.00p | 1290096 |
13/12/2023 | 121.50p | 128.00p | 121.50p | 127.00p | 3149194 |
12/12/2023 | 121.50p | 123.00p | 120.00p | 121.50p | 115515 |
11/12/2023 | 120.50p | 123.00p | 120.00p | 121.50p | 422505 |
08/12/2023 | 119.00p | 122.00p | 119.00p | 120.50p | 740135 |
07/12/2023 | 119.00p | 120.00p | 118.00p | 120.00p | 158619 |
06/12/2023 | 117.00p | 120.00p | 117.00p | 119.00p | 158494 |
05/12/2023 | 116.00p | 117.90p | 115.00p | 117.00p | 354778 |
04/12/2023 | 116.00p | 117.00p | 115.00p | 116.00p | 820467 |
01/12/2023 | 114.00p | 115.00p | 113.00p | 115.00p | 1172313 |
30/11/2023 | 113.00p | 120.00p | 110.00p | 120.00p | 1131578 |
29/11/2023 | 112.00p | 115.76p | 111.50p | 113.00p | 667506 |
28/11/2023 | 112.50p | 113.20p | 111.00p | 111.50p | 198244 |
27/11/2023 | 111.00p | 113.40p | 110.00p | 112.00p | 117501 |
24/11/2023 | 112.50p | 112.74p | 110.00p | 110.00p | 271941 |
23/11/2023 | 113.50p | 113.84p | 112.16p | 112.50p | 108538 |
22/11/2023 | 113.00p | 114.00p | 111.00p | 113.00p | 339233 |
21/11/2023 | 113.50p | 114.00p | 111.35p | 112.50p | 332370 |
20/11/2023 | 117.00p | 117.00p | 113.00p | 113.50p | 476315 |
17/11/2023 | 117.00p | 118.00p | 116.00p | 117.00p | 337033 |
16/11/2023 | 116.50p | 118.00p | 116.00p | 117.00p | 622378 |
15/11/2023 | 115.00p | 117.94p | 114.60p | 117.00p | 286686 |
14/11/2023 | 114.00p | 115.50p | 113.60p | 115.00p | 179829 |
13/11/2023 | 117.00p | 118.00p | 113.80p | 114.00p | 283125 |
10/11/2023 | 118.00p | 120.00p | 116.00p | 117.00p | 212447 |
09/11/2023 | 115.50p | 119.90p | 114.75p | 118.00p | 212699 |
08/11/2023 | 114.00p | 116.40p | 113.33p | 115.50p | 426230 |
07/11/2023 | 110.50p | 115.80p | 110.50p | 114.00p | 1120833 |
06/11/2023 | 106.00p | 111.75p | 105.16p | 110.50p | 213394 |
03/11/2023 | 113.50p | 116.00p | 105.00p | 106.00p | 1591052 |
02/11/2023 | 117.00p | 121.00p | 112.00p | 113.50p | 1414782 |
01/11/2023 | 103.00p | 118.00p | 100.40p | 116.50p | 3279654 |
31/10/2023 | 106.00p | 107.90p | 102.50p | 102.50p | 475237 |
30/10/2023 | 101.50p | 108.00p | 100.55p | 106.00p | 576947 |
27/10/2023 | 100.50p | 103.00p | 100.00p | 100.00p | 248523 |
26/10/2023 | 99.50p | 100.24p | 98.20p | 99.60p | 348790 |
25/10/2023 | 96.00p | 100.87p | 95.75p | 99.50p | 911211 |
24/10/2023 | 97.00p | 97.75p | 95.02p | 96.40p | 611365 |
23/10/2023 | 101.00p | 101.00p | 96.02p | 97.50p | 966256 |
20/10/2023 | 103.50p | 103.90p | 99.00p | 100.50p | 612465 |
19/10/2023 | 106.00p | 107.00p | 102.55p | 106.00p | 247458 |
18/10/2023 | 105.50p | 106.98p | 105.00p | 106.00p | 187287 |
17/10/2023 | 105.00p | 107.97p | 103.00p | 105.50p | 611013 |
16/10/2023 | 103.50p | 106.00p | 103.00p | 104.50p | 481946 |
13/10/2023 | 108.00p | 108.00p | 102.20p | 103.50p | 755261 |
12/10/2023 | 108.50p | 108.50p | 106.00p | 106.50p | 764850 |
11/10/2023 | 109.50p | 110.70p | 106.30p | 108.00p | 437351 |
10/10/2023 | 104.00p | 110.70p | 103.00p | 108.50p | 868406 |
09/10/2023 | 106.50p | 107.00p | 103.00p | 103.50p | 528900 |
06/10/2023 | 107.00p | 108.00p | 105.00p | 106.50p | 144470 |
05/10/2023 | 109.50p | 109.50p | 106.00p | 106.50p | 143940 |
04/10/2023 | 109.50p | 109.50p | 107.00p | 108.00p | 119399 |
03/10/2023 | 107.00p | 109.00p | 106.00p | 108.00p | 525423 |
02/10/2023 | 109.50p | 109.50p | 105.50p | 106.50p | 655278 |
29/09/2023 | 111.50p | 113.00p | 105.00p | 108.50p | 4915738 |
28/09/2023 | 116.50p | 118.00p | 110.00p | 111.50p | 236416 |
27/09/2023 | 116.00p | 118.00p | 115.50p | 115.50p | 191037 |
26/09/2023 | 113.50p | 118.00p | 113.50p | 116.00p | 304885 |
25/09/2023 | 118.00p | 119.00p | 112.00p | 114.00p | 597893 |
22/09/2023 | 119.50p | 121.00p | 117.00p | 118.00p | 141036 |
21/09/2023 | 121.00p | 122.00p | 118.00p | 119.50p | 177381 |
20/09/2023 | 120.50p | 124.50p | 119.00p | 121.00p | 367507 |
19/09/2023 | 117.50p | 122.50p | 116.00p | 120.50p | 1574636 |
18/09/2023 | 117.00p | 120.00p | 115.00p | 117.50p | 2765517 |
15/09/2023 | 115.50p | 117.00p | 103.88p | 116.00p | 1518007 |
14/09/2023 | 111.00p | 117.91p | 110.75p | 115.50p | 942951 |
13/09/2023 | 106.50p | 115.60p | 106.16p | 111.00p | 4526728 |
12/09/2023 | 103.50p | 107.85p | 102.00p | 106.00p | 3944752 |
11/09/2023 | 99.50p | 100.50p | 99.20p | 100.00p | 476637 |
08/09/2023 | 99.50p | 100.00p | 97.60p | 100.00p | 218156 |
07/09/2023 | 99.00p | 100.00p | 99.00p | 99.50p | 243614 |
06/09/2023 | 97.50p | 101.00p | 97.50p | 99.60p | 233960 |
05/09/2023 | 97.00p | 100.00p | 95.25p | 98.50p | 752470 |
04/09/2023 | 97.50p | 98.00p | 95.00p | 96.50p | 257168 |
01/09/2023 | 98.50p | 100.00p | 96.20p | 97.50p | 103675 |
31/08/2023 | 98.50p | 100.00p | 97.55p | 98.50p | 38852 |
30/08/2023 | 98.00p | 99.00p | 97.00p | 98.50p | 662544 |
29/08/2023 | 98.00p | 98.14p | 97.10p | 98.00p | 49863 |
25/08/2023 | 98.00p | 98.14p | 97.02p | 98.00p | 192439 |
24/08/2023 | 98.00p | 99.00p | 97.00p | 99.00p | 13608 |
23/08/2023 | 98.00p | 99.00p | 97.00p | 98.00p | 44090 |
22/08/2023 | 98.00p | 99.00p | 97.02p | 98.00p | 111181 |
21/08/2023 | 97.00p | 99.00p | 96.00p | 98.00p | 64301 |
18/08/2023 | 97.00p | 97.20p | 95.60p | 97.20p | 112399 |
17/08/2023 | 97.50p | 99.00p | 96.00p | 96.40p | 83196 |
16/08/2023 | 99.00p | 99.00p | 96.00p | 96.20p | 183309 |
15/08/2023 | 99.00p | 100.00p | 98.00p | 99.00p | 111726 |
14/08/2023 | 98.00p | 99.90p | 95.50p | 99.00p | 634328 |
11/08/2023 | 99.00p | 99.00p | 96.00p | 98.00p | 188980 |
10/08/2023 | 98.50p | 100.00p | 97.30p | 99.00p | 338088 |
09/08/2023 | 99.00p | 99.00p | 96.55p | 98.50p | 178547 |
08/08/2023 | 99.00p | 100.00p | 98.00p | 99.00p | 38782 |
07/08/2023 | 99.00p | 99.40p | 98.00p | 99.00p | 86922 |
04/08/2023 | 99.00p | 99.00p | 98.00p | 99.00p | 142880 |
03/08/2023 | 100.00p | 100.00p | 98.00p | 99.00p | 290033 |
02/08/2023 | 99.50p | 100.00p | 98.00p | 99.50p | 116899 |
01/08/2023 | 100.00p | 101.00p | 98.00p | 99.00p | 90751 |
31/07/2023 | 99.50p | 100.68p | 98.55p | 100.00p | 262699 |
28/07/2023 | 99.75p | 99.83p | 97.00p | 99.00p | 259305 |
27/07/2023 | 103.50p | 104.00p | 100.00p | 100.25p | 268336 |
26/07/2023 | 104.50p | 106.00p | 102.00p | 103.00p | 243529 |
25/07/2023 | 103.00p | 105.19p | 102.74p | 104.50p | 250735 |
24/07/2023 | 103.00p | 104.00p | 102.15p | 102.50p | 95833 |
21/07/2023 | 103.50p | 105.00p | 102.00p | 103.00p | 156257 |
20/07/2023 | 104.75p | 104.75p | 102.25p | 103.50p | 166743 |
19/07/2023 | 101.00p | 105.74p | 100.67p | 104.75p | 435699 |
18/07/2023 | 100.00p | 102.00p | 99.00p | 101.00p | 665300 |
17/07/2023 | 100.00p | 100.00p | 99.01p | 99.50p | 153129 |
14/07/2023 | 100.00p | 100.00p | 97.00p | 99.50p | 355306 |
13/07/2023 | 100.00p | 100.00p | 99.00p | 100.00p | 193349 |
12/07/2023 | 99.00p | 100.70p | 98.90p | 100.00p | 614385 |
*Close Price adjusted for both dividends and splits