Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 238.00p | 260.00p | 236.00p | 250.00p | 52690 |
15/05/2024 | 225.00p | 245.20p | 222.00p | 240.00p | 16310 |
14/05/2024 | 215.00p | 238.00p | 210.00p | 225.00p | 21232 |
13/05/2024 | 192.50p | 250.00p | 188.75p | 215.00p | 71035 |
10/05/2024 | 155.00p | 200.00p | 155.00p | 197.50p | 64819 |
09/05/2024 | 155.00p | 159.90p | 150.00p | 155.00p | 3881 |
08/05/2024 | 155.00p | 160.00p | 150.00p | 155.00p | 4379 |
07/05/2024 | 150.00p | 158.00p | 140.00p | 155.00p | 2275 |
03/05/2024 | 150.00p | 153.00p | 147.20p | 150.00p | 8165 |
02/05/2024 | 150.00p | 154.00p | 145.00p | 150.00p | 4213 |
01/05/2024 | 150.00p | 150.00p | 145.00p | 150.00p | 1565 |
30/04/2024 | 140.00p | 152.50p | 132.00p | 145.00p | 21598 |
29/04/2024 | 127.50p | 146.00p | 127.50p | 140.00p | 23594 |
26/04/2024 | 127.50p | 135.00p | 125.60p | 127.50p | 1513 |
25/04/2024 | 127.50p | 132.75p | 121.50p | 127.50p | 195 |
24/04/2024 | 127.50p | 129.00p | 120.00p | 127.50p | 22023 |
23/04/2024 | 120.00p | 127.50p | 117.55p | 127.50p | 1464 |
22/04/2024 | 117.50p | 122.75p | 115.00p | 120.00p | 29839 |
19/04/2024 | 117.50p | 118.30p | 113.00p | 117.50p | 4573 |
18/04/2024 | 120.00p | 125.00p | 115.00p | 118.00p | 51043 |
17/04/2024 | 125.00p | 128.83p | 120.00p | 120.00p | 37847 |
16/04/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 11789 |
15/04/2024 | 127.50p | 132.50p | 120.00p | 125.00p | 9257 |
12/04/2024 | 127.50p | 135.00p | 120.00p | 127.50p | 15917 |
11/04/2024 | 127.50p | 135.00p | 120.00p | 127.50p | 42 |
10/04/2024 | 132.50p | 137.90p | 120.00p | 127.50p | 37722 |
09/04/2024 | 132.50p | 140.00p | 125.00p | 132.50p | 5128 |
08/04/2024 | 132.50p | 139.25p | 125.00p | 132.50p | 3636 |
05/04/2024 | 135.00p | 139.25p | 126.25p | 132.50p | 39507 |
04/04/2024 | 135.00p | 145.00p | 120.00p | 138.00p | 19679 |
03/04/2024 | 145.00p | 150.00p | 138.00p | 150.00p | 12111 |
02/04/2024 | 137.50p | 150.00p | 135.00p | 138.00p | 18893 |
28/03/2024 | 140.00p | 145.00p | 130.00p | 137.50p | 40251 |
27/03/2024 | 142.50p | 142.50p | 137.58p | 140.00p | 10515 |
26/03/2024 | 145.00p | 150.00p | 138.52p | 142.50p | 89411 |
25/03/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 41486 |
22/03/2024 | 147.50p | 155.00p | 140.00p | 145.00p | 23497 |
21/03/2024 | 155.00p | 158.00p | 141.00p | 148.00p | 51809 |
20/03/2024 | 177.50p | 185.00p | 177.50p | 155.00p | 82291 |
19/03/2024 | 177.50p | 200.00p | 175.00p | 185.00p | 70353 |
18/03/2024 | 147.50p | 190.00p | 147.50p | 175.00p | 134488 |
15/03/2024 | 142.50p | 146.90p | 135.00p | 140.00p | 19569 |
14/03/2024 | 145.00p | 155.00p | 140.00p | 142.50p | 42765 |
13/03/2024 | 132.50p | 150.00p | 130.00p | 145.00p | 35963 |
12/03/2024 | 135.00p | 140.00p | 131.25p | 135.00p | 10090 |
11/03/2024 | 135.00p | 135.00p | 132.10p | 135.00p | 4126 |
08/03/2024 | 137.50p | 145.00p | 130.00p | 135.00p | 38030 |
07/03/2024 | 132.50p | 138.40p | 130.00p | 137.50p | 37226 |
06/03/2024 | 137.50p | 138.00p | 130.00p | 132.50p | 9858 |
05/03/2024 | 147.50p | 150.00p | 135.50p | 137.50p | 34874 |
04/03/2024 | 152.50p | 165.00p | 145.00p | 147.50p | 89075 |
01/03/2024 | 127.50p | 155.00p | 120.00p | 152.50p | 51518 |
29/02/2024 | 125.00p | 131.50p | 122.75p | 127.50p | 5244 |
28/02/2024 | 125.00p | 130.00p | 125.00p | 125.00p | 1938 |
27/02/2024 | 125.00p | 130.00p | 120.00p | 125.00p | 11858 |
26/02/2024 | 127.50p | 135.00p | 120.00p | 125.00p | 59096 |
23/02/2024 | 125.00p | 135.00p | 125.00p | 127.50p | 73591 |
22/02/2024 | 135.00p | 140.00p | 120.00p | 125.00p | 84511 |
21/02/2024 | 167.50p | 170.00p | 130.00p | 130.00p | 141294 |
20/02/2024 | 167.50p | 175.00p | 163.00p | 170.00p | 58769 |
19/02/2024 | 265.00p | 270.00p | 163.75p | 168.00p | 168947 |
16/02/2024 | 265.00p | 268.90p | 260.00p | 265.00p | 1424 |
15/02/2024 | 270.00p | 270.00p | 263.00p | 265.00p | 3008 |
14/02/2024 | 275.00p | 275.00p | 270.00p | 270.00p | 2330 |
13/02/2024 | 275.00p | 275.00p | 271.65p | 275.00p | 120 |
12/02/2024 | 284.00p | 286.00p | 273.00p | 275.00p | 12348 |
09/02/2024 | 287.00p | 287.00p | 280.50p | 284.00p | 8144 |
08/02/2024 | 287.00p | 287.00p | 284.50p | 287.00p | 324 |
07/02/2024 | 287.00p | 289.00p | 286.12p | 287.00p | 6948 |
06/02/2024 | 287.00p | 290.00p | 284.00p | 287.00p | 2537 |
05/02/2024 | 287.00p | 287.60p | 285.20p | 287.00p | 4832 |
02/02/2024 | 285.00p | 287.60p | 285.00p | 287.00p | 4445 |
01/02/2024 | 285.00p | 287.00p | 281.50p | 285.00p | 1750 |
31/01/2024 | 295.00p | 296.00p | 287.50p | 290.00p | 1093 |
30/01/2024 | 290.00p | 295.00p | 280.00p | 295.00p | 11554 |
29/01/2024 | 290.00p | 306.00p | 280.00p | 306.00p | 2125 |
26/01/2024 | 290.00p | 290.00p | 284.00p | 290.00p | 5149 |
25/01/2024 | 300.00p | 318.00p | 272.01p | 290.00p | 20490 |
24/01/2024 | 290.00p | 290.00p | 285.00p | 290.00p | 300 |
23/01/2024 | 285.00p | 299.00p | 282.00p | 290.00p | 10336 |
22/01/2024 | 290.00p | 290.00p | 280.00p | 285.00p | 19678 |
19/01/2024 | 285.00p | 290.00p | 285.00p | 290.00p | 3269 |
18/01/2024 | 285.00p | 289.88p | 281.80p | 285.00p | 32620 |
17/01/2024 | 290.00p | 290.00p | 280.00p | 290.00p | 11873 |
16/01/2024 | 295.00p | 296.95p | 290.00p | 290.00p | 4778 |
15/01/2024 | 295.00p | 297.84p | 290.50p | 295.00p | 6733 |
12/01/2024 | 305.00p | 305.00p | 290.35p | 295.00p | 6502 |
11/01/2024 | 305.00p | 305.00p | 290.30p | 305.00p | 692 |
10/01/2024 | 305.00p | 305.00p | 290.15p | 305.00p | 1100 |
09/01/2024 | 305.00p | 317.00p | 290.00p | 305.00p | 1257 |
08/01/2024 | 295.00p | 295.00p | 290.00p | 295.00p | 1688 |
05/01/2024 | 295.00p | 300.00p | 284.00p | 295.00p | 1456 |
04/01/2024 | 300.00p | 300.00p | 290.00p | 295.00p | 4313 |
03/01/2024 | 310.00p | 320.00p | 292.35p | 300.00p | 1525 |
02/01/2024 | 310.00p | 310.00p | 300.00p | 310.00p | 2061 |
29/12/2023 | 315.00p | 315.00p | 301.16p | 305.00p | 3368 |
28/12/2023 | 300.00p | 324.00p | 300.00p | 324.00p | 5659 |
27/12/2023 | 300.00p | 310.00p | 300.00p | 300.00p | 1828 |
22/12/2023 | 295.00p | 310.00p | 295.00p | 300.00p | 7745 |
21/12/2023 | 295.00p | 310.00p | 285.00p | 295.00p | 7889 |
20/12/2023 | 310.00p | 318.00p | 285.70p | 295.00p | 18949 |
19/12/2023 | 320.00p | 320.00p | 302.00p | 310.00p | 21359 |
18/12/2023 | 335.00p | 350.00p | 311.00p | 320.00p | 26249 |
15/12/2023 | 335.00p | 335.00p | 323.85p | 335.00p | 230 |
14/12/2023 | 335.00p | 340.00p | 321.85p | 335.00p | 14701 |
13/12/2023 | 350.00p | 370.00p | 325.00p | 335.00p | 4768 |
12/12/2023 | 350.00p | 370.00p | 340.00p | 350.00p | 25956 |
11/12/2023 | 330.00p | 364.00p | 315.00p | 350.00p | 37623 |
08/12/2023 | 285.00p | 340.00p | 285.00p | 330.00p | 7073 |
07/12/2023 | 260.00p | 300.00p | 260.00p | 285.00p | 4427 |
06/12/2023 | 260.00p | 260.00p | 254.00p | 260.00p | 1384 |
05/12/2023 | 260.00p | 266.00p | 252.00p | 260.00p | 1700 |
04/12/2023 | 260.00p | 268.77p | 250.00p | 260.00p | 6396 |
01/12/2023 | 260.00p | 274.00p | 250.00p | 274.00p | 20699 |
30/11/2023 | 260.00p | 270.00p | 251.25p | 260.00p | 1653 |
29/11/2023 | 260.00p | 260.00p | 250.00p | 260.00p | 3662 |
28/11/2023 | 265.00p | 265.00p | 248.00p | 260.00p | 2500 |
27/11/2023 | 265.00p | 265.00p | 262.00p | 265.00p | 0 |
24/11/2023 | 265.00p | 265.00p | 250.00p | 265.00p | 11102 |
23/11/2023 | 265.00p | 274.00p | 250.00p | 265.00p | 10316 |
22/11/2023 | 265.00p | 286.00p | 251.00p | 265.00p | 691 |
21/11/2023 | 265.00p | 265.00p | 260.00p | 265.00p | 0 |
20/11/2023 | 265.00p | 265.00p | 260.00p | 265.00p | 0 |
17/11/2023 | 265.00p | 265.00p | 260.00p | 265.00p | 0 |
16/11/2023 | 265.00p | 265.00p | 251.00p | 265.00p | 1026 |
15/11/2023 | 265.00p | 265.00p | 260.00p | 265.00p | 0 |
14/11/2023 | 265.00p | 265.00p | 252.00p | 265.00p | 406 |
13/11/2023 | 270.00p | 280.00p | 250.00p | 280.00p | 8048 |
10/11/2023 | 270.00p | 270.00p | 266.67p | 270.00p | 0 |
09/11/2023 | 270.00p | 270.00p | 260.00p | 270.00p | 500 |
08/11/2023 | 260.00p | 270.00p | 260.00p | 270.00p | 6000 |
07/11/2023 | 270.00p | 274.00p | 250.00p | 260.00p | 8231 |
06/11/2023 | 275.00p | 276.00p | 261.00p | 270.00p | 7229 |
03/11/2023 | 260.00p | 266.60p | 250.00p | 255.00p | 14650 |
02/11/2023 | 260.00p | 267.23p | 251.00p | 260.00p | 9190 |
01/11/2023 | 255.00p | 260.00p | 251.00p | 260.00p | 13011 |
31/10/2023 | 280.00p | 285.00p | 250.20p | 255.00p | 27066 |
30/10/2023 | 285.00p | 299.00p | 270.30p | 280.00p | 2405 |
27/10/2023 | 275.00p | 299.70p | 275.00p | 285.00p | 11926 |
26/10/2023 | 285.00p | 285.00p | 260.00p | 260.00p | 3491 |
25/10/2023 | 300.00p | 300.00p | 275.00p | 285.00p | 2500 |
24/10/2023 | 300.00p | 300.00p | 290.00p | 300.00p | 25 |
23/10/2023 | 300.00p | 300.00p | 290.20p | 300.00p | 1379 |
20/10/2023 | 300.00p | 300.00p | 290.20p | 300.00p | 15 |
19/10/2023 | 305.00p | 305.00p | 292.25p | 305.00p | 13005 |
18/10/2023 | 300.00p | 309.90p | 300.00p | 305.00p | 1700 |
17/10/2023 | 315.00p | 315.00p | 298.26p | 300.00p | 24682 |
16/10/2023 | 320.00p | 329.80p | 306.00p | 315.00p | 15833 |
13/10/2023 | 335.00p | 335.00p | 310.30p | 320.00p | 4751 |
12/10/2023 | 340.00p | 340.00p | 330.00p | 335.00p | 4001 |
11/10/2023 | 345.00p | 359.80p | 330.20p | 340.00p | 24897 |
10/10/2023 | 335.00p | 350.00p | 333.75p | 350.00p | 8323 |
09/10/2023 | 330.00p | 344.00p | 323.00p | 334.00p | 8588 |
06/10/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 9171 |
05/10/2023 | 335.00p | 340.93p | 330.00p | 330.00p | 8780 |
04/10/2023 | 320.00p | 338.00p | 320.00p | 335.00p | 19322 |
03/10/2023 | 315.00p | 330.00p | 310.00p | 320.00p | 12216 |
02/10/2023 | 310.00p | 320.00p | 302.12p | 315.00p | 1197 |
29/09/2023 | 315.00p | 316.00p | 300.00p | 310.00p | 39 |
28/09/2023 | 320.00p | 320.00p | 301.50p | 315.00p | 3000 |
27/09/2023 | 315.00p | 328.00p | 315.00p | 320.00p | 3152 |
26/09/2023 | 330.00p | 330.00p | 315.00p | 315.00p | 6559 |
25/09/2023 | 330.00p | 337.00p | 323.00p | 330.00p | 563 |
22/09/2023 | 330.00p | 330.00p | 323.00p | 330.00p | 21000 |
21/09/2023 | 330.00p | 338.00p | 323.00p | 330.00p | 984 |
20/09/2023 | 330.00p | 339.80p | 323.00p | 330.00p | 17193 |
19/09/2023 | 330.00p | 339.80p | 323.00p | 330.00p | 373 |
18/09/2023 | 330.00p | 330.00p | 323.00p | 330.00p | 2555 |
15/09/2023 | 335.00p | 344.50p | 322.00p | 330.00p | 663 |
14/09/2023 | 335.00p | 347.00p | 324.00p | 335.00p | 3175 |
13/09/2023 | 340.00p | 347.00p | 330.20p | 335.00p | 675 |
12/09/2023 | 325.00p | 348.00p | 325.00p | 340.00p | 19762 |
11/09/2023 | 320.00p | 327.00p | 313.00p | 325.00p | 12297 |
08/09/2023 | 340.00p | 340.00p | 320.00p | 320.00p | 8919 |
07/09/2023 | 340.00p | 340.00p | 313.00p | 340.00p | 16125 |
06/09/2023 | 340.00p | 340.00p | 321.00p | 340.00p | 207 |
05/09/2023 | 340.00p | 347.00p | 331.00p | 340.00p | 13837 |
04/09/2023 | 330.00p | 340.00p | 325.00p | 340.00p | 7638 |
01/09/2023 | 310.00p | 339.00p | 304.50p | 330.00p | 19229 |
31/08/2023 | 312.00p | 314.95p | 307.55p | 310.00p | 1692 |
30/08/2023 | 300.00p | 315.00p | 300.00p | 312.00p | 22148 |
29/08/2023 | 270.00p | 300.00p | 270.00p | 300.00p | 16156 |
25/08/2023 | 265.00p | 270.00p | 262.00p | 270.00p | 2603 |
24/08/2023 | 265.00p | 265.00p | 261.00p | 265.00p | 554 |
23/08/2023 | 280.00p | 280.00p | 260.00p | 265.00p | 10959 |
22/08/2023 | 290.00p | 290.00p | 270.00p | 280.00p | 11170 |
21/08/2023 | 290.00p | 291.00p | 280.00p | 290.00p | 1131 |
18/08/2023 | 290.00p | 291.78p | 281.00p | 290.00p | 430 |
17/08/2023 | 295.00p | 295.00p | 280.20p | 290.00p | 9795 |
16/08/2023 | 295.00p | 296.70p | 295.00p | 295.00p | 602 |
15/08/2023 | 300.00p | 300.00p | 290.00p | 295.00p | 5527 |
14/08/2023 | 300.00p | 300.00p | 290.20p | 300.00p | 1077 |
11/08/2023 | 300.00p | 302.00p | 300.00p | 300.00p | 48 |
10/08/2023 | 300.00p | 300.00p | 288.00p | 288.00p | 28729 |
09/08/2023 | 300.00p | 300.00p | 292.25p | 300.00p | 2458 |
08/08/2023 | 310.00p | 310.00p | 290.00p | 300.00p | 12070 |
07/08/2023 | 309.00p | 320.00p | 302.00p | 310.00p | 9331 |
04/08/2023 | 294.00p | 310.00p | 294.00p | 309.00p | 12973 |
03/08/2023 | 287.00p | 298.00p | 287.00p | 294.00p | 7169 |
02/08/2023 | 285.00p | 290.00p | 280.00p | 287.00p | 33736 |
*Close Price adjusted for both dividends and splits