Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2024 | 145.00p | 150.00p | 145.00p | 145.00p | 226 |
30/04/2024 | 145.00p | 149.00p | 145.00p | 145.00p | 564 |
29/04/2024 | 145.00p | 150.00p | 140.00p | 146.00p | 15541 |
26/04/2024 | 145.00p | 150.00p | 141.15p | 145.00p | 1407 |
25/04/2024 | 145.00p | 150.00p | 141.00p | 145.00p | 11404 |
24/04/2024 | 142.50p | 153.00p | 140.00p | 153.00p | 40453 |
23/04/2024 | 137.00p | 137.00p | 135.00p | 137.00p | 1532 |
22/04/2024 | 137.00p | 138.60p | 134.00p | 137.00p | 2362 |
19/04/2024 | 137.00p | 137.00p | 136.00p | 137.00p | 532 |
18/04/2024 | 137.00p | 137.00p | 136.00p | 137.00p | 456 |
17/04/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 510 |
16/04/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 5368 |
15/04/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 1177 |
12/04/2024 | 137.00p | 138.00p | 137.00p | 137.00p | 1811 |
11/04/2024 | 137.00p | 137.00p | 136.46p | 137.00p | 5000 |
10/04/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 33876 |
09/04/2024 | 137.00p | 139.00p | 135.00p | 135.00p | 13253 |
08/04/2024 | 137.00p | 139.00p | 136.00p | 137.00p | 50854 |
05/04/2024 | 137.00p | 138.00p | 135.00p | 137.00p | 21324 |
04/04/2024 | 137.00p | 137.71p | 132.50p | 137.00p | 3418 |
03/04/2024 | 137.00p | 137.71p | 135.00p | 137.00p | 15003 |
02/04/2024 | 137.00p | 138.00p | 137.00p | 137.00p | 46583 |
28/03/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 28355 |
27/03/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 10774 |
26/03/2024 | 138.50p | 142.00p | 136.66p | 142.00p | 9895 |
25/03/2024 | 138.50p | 141.54p | 136.56p | 138.50p | 47079 |
22/03/2024 | 138.50p | 142.00p | 136.36p | 138.50p | 3764 |
21/03/2024 | 141.00p | 142.00p | 138.50p | 138.50p | 69160 |
20/03/2024 | 142.50p | 142.50p | 142.50p | 141.00p | 3477 |
19/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 18661 |
18/03/2024 | 142.50p | 143.00p | 140.00p | 142.50p | 30289 |
15/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 3118 |
14/03/2024 | 142.50p | 145.00p | 137.00p | 142.50p | 76 |
13/03/2024 | 142.50p | 144.75p | 142.00p | 142.50p | 2261 |
12/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 10340 |
11/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 8579 |
08/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 15719 |
07/03/2024 | 142.50p | 144.75p | 140.00p | 142.50p | 12652 |
06/03/2024 | 142.50p | 142.50p | 141.75p | 142.50p | 23000 |
05/03/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 22 |
04/03/2024 | 142.50p | 142.50p | 141.70p | 142.50p | 58734 |
01/03/2024 | 142.50p | 145.00p | 141.55p | 142.50p | 4593 |
29/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 65 |
28/02/2024 | 142.50p | 145.00p | 141.55p | 142.50p | 6699 |
27/02/2024 | 142.50p | 145.00p | 141.55p | 142.00p | 45583 |
26/02/2024 | 142.50p | 145.00p | 141.55p | 142.00p | 3559 |
23/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 9566 |
22/02/2024 | 142.50p | 145.00p | 140.50p | 142.50p | 5675 |
21/02/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 5335 |
20/02/2024 | 142.50p | 142.50p | 141.00p | 142.50p | 1457 |
19/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 7028 |
16/02/2024 | 142.50p | 142.50p | 141.55p | 142.50p | 12500 |
15/02/2024 | 142.50p | 142.50p | 142.50p | 142.50p | 1262 |
14/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 77500 |
13/02/2024 | 142.50p | 143.40p | 140.00p | 142.50p | 11517 |
12/02/2024 | 145.00p | 145.00p | 140.25p | 142.50p | 53084 |
09/02/2024 | 145.00p | 145.25p | 142.00p | 145.00p | 36570 |
08/02/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 195 |
07/02/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 4863 |
06/02/2024 | 145.00p | 150.00p | 142.86p | 145.00p | 4748 |
05/02/2024 | 145.00p | 150.00p | 140.13p | 145.00p | 34066 |
02/02/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 18418 |
01/02/2024 | 145.00p | 145.25p | 140.00p | 145.00p | 1049 |
31/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 17127 |
30/01/2024 | 145.00p | 145.00p | 140.00p | 140.00p | 5544 |
29/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 3936 |
26/01/2024 | 145.00p | 145.40p | 140.00p | 145.00p | 7361 |
25/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 34188 |
24/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 4051 |
23/01/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 23619 |
22/01/2024 | 145.00p | 150.00p | 142.55p | 145.00p | 6757 |
19/01/2024 | 145.00p | 150.00p | 141.21p | 145.00p | 58550 |
18/01/2024 | 145.00p | 150.00p | 141.13p | 145.00p | 417433 |
17/01/2024 | 147.50p | 149.00p | 142.00p | 145.00p | 9128 |
16/01/2024 | 147.50p | 150.00p | 145.00p | 147.50p | 3350 |
15/01/2024 | 147.50p | 147.50p | 146.00p | 147.50p | 321 |
12/01/2024 | 150.00p | 155.00p | 146.25p | 147.50p | 14712 |
11/01/2024 | 155.00p | 159.00p | 150.00p | 150.00p | 12302 |
10/01/2024 | 150.00p | 160.00p | 150.00p | 155.00p | 8038 |
09/01/2024 | 147.50p | 155.00p | 145.00p | 150.00p | 48259 |
08/01/2024 | 147.50p | 150.00p | 145.00p | 147.50p | 10714 |
05/01/2024 | 150.00p | 155.00p | 145.00p | 147.50p | 11140 |
04/01/2024 | 143.50p | 154.00p | 139.00p | 150.00p | 34891 |
03/01/2024 | 143.50p | 145.00p | 142.00p | 143.50p | 17594 |
02/01/2024 | 143.50p | 145.00p | 142.00p | 143.50p | 26512 |
29/12/2023 | 150.00p | 150.00p | 142.00p | 143.50p | 13494 |
28/12/2023 | 150.00p | 150.00p | 145.00p | 150.00p | 35925 |
27/12/2023 | 150.00p | 155.00p | 145.00p | 150.00p | 2413 |
22/12/2023 | 150.00p | 155.00p | 147.70p | 150.00p | 6395 |
21/12/2023 | 150.00p | 150.00p | 145.00p | 150.00p | 800 |
20/12/2023 | 146.00p | 153.50p | 144.00p | 150.00p | 31103 |
19/12/2023 | 146.00p | 150.00p | 142.00p | 146.00p | 17507 |
18/12/2023 | 150.00p | 150.00p | 142.24p | 146.00p | 9146 |
15/12/2023 | 150.50p | 155.00p | 146.00p | 150.50p | 39996 |
14/12/2023 | 148.00p | 155.00p | 146.00p | 150.50p | 21639 |
13/12/2023 | 148.00p | 148.40p | 146.00p | 148.00p | 18859 |
12/12/2023 | 148.00p | 148.00p | 143.00p | 148.00p | 6708 |
11/12/2023 | 149.50p | 150.20p | 146.00p | 148.00p | 33556 |
08/12/2023 | 149.50p | 153.00p | 146.55p | 149.50p | 7938 |
07/12/2023 | 148.00p | 153.00p | 146.00p | 149.50p | 8920 |
06/12/2023 | 150.50p | 150.50p | 146.00p | 148.00p | 21453 |
05/12/2023 | 150.50p | 155.00p | 144.75p | 150.50p | 76766 |
04/12/2023 | 148.00p | 155.00p | 146.00p | 150.50p | 65037 |
01/12/2023 | 146.50p | 150.00p | 146.25p | 148.00p | 15130 |
30/11/2023 | 147.50p | 150.00p | 142.50p | 146.50p | 9897 |
29/11/2023 | 150.00p | 155.00p | 145.00p | 147.50p | 30721 |
28/11/2023 | 152.50p | 155.00p | 145.00p | 150.00p | 16631 |
27/11/2023 | 145.00p | 155.00p | 145.00p | 152.50p | 57722 |
24/11/2023 | 137.50p | 150.00p | 137.50p | 145.00p | 94903 |
23/11/2023 | 127.50p | 143.90p | 127.50p | 137.50p | 129657 |
22/11/2023 | 120.00p | 130.00p | 117.33p | 127.50p | 122359 |
21/11/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 30427 |
20/11/2023 | 120.00p | 120.00p | 114.00p | 120.00p | 2424 |
17/11/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 70150 |
16/11/2023 | 120.00p | 122.50p | 118.00p | 120.00p | 1547 |
15/11/2023 | 117.50p | 125.00p | 115.00p | 120.00p | 26473 |
14/11/2023 | 115.00p | 120.00p | 110.00p | 117.50p | 64282 |
13/11/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 39097 |
10/11/2023 | 110.00p | 126.50p | 110.00p | 126.50p | 26951 |
09/11/2023 | 110.00p | 115.00p | 110.00p | 110.00p | 142709 |
08/11/2023 | 110.00p | 115.00p | 103.00p | 110.00p | 28889 |
07/11/2023 | 115.00p | 115.00p | 105.67p | 110.00p | 91640 |
06/11/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 4585 |
03/11/2023 | 115.00p | 118.00p | 112.00p | 115.00p | 13139 |
02/11/2023 | 115.00p | 116.70p | 110.00p | 115.00p | 2509 |
01/11/2023 | 117.50p | 120.00p | 110.00p | 115.00p | 4115 |
31/10/2023 | 117.50p | 125.00p | 115.00p | 117.50p | 20066 |
30/10/2023 | 110.00p | 120.00p | 110.00p | 117.50p | 47899 |
27/10/2023 | 120.00p | 120.00p | 106.22p | 110.00p | 253907 |
26/10/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 2090 |
25/10/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 12621 |
24/10/2023 | 112.50p | 123.00p | 110.00p | 120.00p | 30932 |
23/10/2023 | 117.50p | 120.00p | 110.00p | 112.50p | 25578 |
20/10/2023 | 125.00p | 125.00p | 115.05p | 117.50p | 88151 |
19/10/2023 | 135.00p | 140.00p | 121.00p | 135.00p | 125549 |
18/10/2023 | 137.50p | 140.00p | 131.00p | 135.00p | 88668 |
17/10/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 36964 |
16/10/2023 | 137.50p | 138.79p | 135.00p | 137.50p | 3360 |
13/10/2023 | 140.00p | 145.00p | 135.00p | 137.50p | 18668 |
12/10/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 2522 |
11/10/2023 | 140.00p | 149.74p | 135.00p | 140.00p | 61540 |
10/10/2023 | 130.00p | 144.49p | 125.00p | 140.00p | 68917 |
09/10/2023 | 135.00p | 135.00p | 126.00p | 130.00p | 16206 |
06/10/2023 | 127.50p | 137.40p | 125.00p | 135.00p | 40705 |
05/10/2023 | 127.50p | 127.50p | 125.00p | 127.50p | 708 |
04/10/2023 | 130.00p | 130.00p | 125.00p | 127.50p | 2638 |
03/10/2023 | 135.00p | 135.00p | 126.00p | 130.00p | 16848 |
02/10/2023 | 140.00p | 145.00p | 130.10p | 135.00p | 12121 |
29/09/2023 | 140.00p | 142.00p | 135.55p | 140.00p | 53465 |
28/09/2023 | 150.00p | 150.00p | 140.00p | 142.50p | 14983 |
27/09/2023 | 157.50p | 160.00p | 140.00p | 150.00p | 138461 |
26/09/2023 | 167.50p | 170.00p | 155.00p | 157.50p | 154268 |
25/09/2023 | 140.00p | 166.00p | 130.00p | 166.00p | 2033078 |
22/09/2023 | 140.00p | 141.00p | 136.84p | 140.00p | 5489 |
21/09/2023 | 140.00p | 142.50p | 135.00p | 140.00p | 18097 |
20/09/2023 | 137.50p | 145.00p | 135.00p | 135.00p | 45863 |
19/09/2023 | 132.50p | 147.40p | 130.00p | 137.50p | 90846 |
18/09/2023 | 127.50p | 135.00p | 125.00p | 130.00p | 49450 |
15/09/2023 | 122.50p | 130.00p | 120.00p | 127.50p | 29570 |
14/09/2023 | 122.50p | 122.50p | 122.00p | 122.50p | 1865 |
13/09/2023 | 123.50p | 127.00p | 120.00p | 122.50p | 8263 |
12/09/2023 | 122.50p | 134.00p | 120.00p | 123.50p | 92284 |
11/09/2023 | 118.00p | 129.22p | 115.00p | 125.00p | 300957 |
08/09/2023 | 87.50p | 119.56p | 87.50p | 118.00p | 325312 |
07/09/2023 | 88.30p | 88.30p | 86.27p | 87.50p | 2423 |
06/09/2023 | 88.30p | 88.30p | 87.60p | 88.30p | 7026 |
05/09/2023 | 88.30p | 88.30p | 87.61p | 88.30p | 3006 |
04/09/2023 | 89.00p | 89.00p | 87.61p | 88.30p | 13052 |
01/09/2023 | 89.00p | 89.49p | 88.02p | 89.00p | 8575 |
31/08/2023 | 89.00p | 89.00p | 88.14p | 89.00p | 100 |
30/08/2023 | 89.00p | 90.00p | 88.00p | 89.00p | 14800 |
29/08/2023 | 91.00p | 91.00p | 88.00p | 89.00p | 19312 |
25/08/2023 | 92.00p | 92.00p | 90.00p | 91.00p | 35058 |
24/08/2023 | 92.00p | 94.00p | 92.00p | 92.00p | 6 |
23/08/2023 | 92.00p | 94.00p | 92.00p | 92.00p | 1 |
22/08/2023 | 92.50p | 92.95p | 90.61p | 92.00p | 6563 |
21/08/2023 | 93.50p | 94.00p | 91.00p | 92.50p | 13515 |
18/08/2023 | 93.50p | 93.70p | 93.00p | 93.50p | 5667 |
17/08/2023 | 94.00p | 94.40p | 93.00p | 93.50p | 28658 |
16/08/2023 | 93.50p | 96.00p | 93.00p | 94.00p | 9957 |
15/08/2023 | 99.00p | 100.00p | 91.75p | 93.50p | 29160 |
14/08/2023 | 100.00p | 102.00p | 98.00p | 99.00p | 5656 |
11/08/2023 | 98.50p | 100.00p | 98.40p | 100.00p | 2 |
10/08/2023 | 100.00p | 101.70p | 98.60p | 100.00p | 5278 |
09/08/2023 | 100.00p | 102.00p | 98.60p | 100.00p | 3750 |
08/08/2023 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
07/08/2023 | 100.00p | 100.00p | 98.60p | 100.00p | 428 |
04/08/2023 | 100.00p | 101.70p | 98.60p | 100.00p | 399 |
03/08/2023 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
02/08/2023 | 100.00p | 102.00p | 98.04p | 100.00p | 1937 |
01/08/2023 | 99.00p | 101.96p | 99.00p | 100.00p | 11498 |
31/07/2023 | 100.00p | 101.96p | 98.00p | 99.00p | 12992 |
28/07/2023 | 100.00p | 101.60p | 98.40p | 100.00p | 15463 |
27/07/2023 | 100.50p | 103.00p | 98.00p | 100.00p | 11323 |
26/07/2023 | 100.50p | 102.80p | 100.00p | 100.50p | 26438 |
25/07/2023 | 100.50p | 103.00p | 96.00p | 100.50p | 35357 |
24/07/2023 | 100.50p | 102.00p | 98.50p | 100.50p | 29567 |
21/07/2023 | 97.50p | 102.50p | 97.50p | 100.50p | 26822 |
20/07/2023 | 101.50p | 102.00p | 97.50p | 97.50p | 6629 |
19/07/2023 | 102.50p | 103.00p | 100.00p | 101.50p | 15123 |
*Close Price adjusted for both dividends and splits