Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 299.00p | 303.00p | 295.51p | 296.00p | 53971 |
23/04/2024 | 275.00p | 295.00p | 271.00p | 290.00p | 229019 |
22/04/2024 | 273.00p | 280.00p | 262.00p | 276.00p | 211307 |
19/04/2024 | 266.00p | 271.80p | 261.00p | 270.00p | 9140 |
18/04/2024 | 263.00p | 271.00p | 260.00p | 271.00p | 13846 |
17/04/2024 | 265.00p | 273.60p | 265.00p | 270.00p | 1549 |
16/04/2024 | 280.00p | 280.00p | 267.00p | 268.00p | 66901 |
15/04/2024 | 283.00p | 291.00p | 281.20p | 287.00p | 21985 |
12/04/2024 | 293.00p | 294.00p | 289.50p | 290.00p | 75759 |
11/04/2024 | 289.00p | 296.00p | 287.00p | 293.00p | 21157 |
10/04/2024 | 282.00p | 289.00p | 275.00p | 282.00p | 37795 |
09/04/2024 | 278.00p | 294.99p | 277.00p | 278.00p | 189215 |
08/04/2024 | 269.00p | 273.00p | 260.00p | 270.00p | 24078 |
05/04/2024 | 261.00p | 273.00p | 260.87p | 261.00p | 19896 |
04/04/2024 | 267.00p | 270.60p | 266.00p | 267.00p | 17761 |
03/04/2024 | 275.00p | 275.00p | 270.00p | 270.00p | 63854 |
02/04/2024 | 273.00p | 275.00p | 258.00p | 268.00p | 132502 |
28/03/2024 | 266.50p | 273.00p | 261.51p | 267.50p | 18840 |
27/03/2024 | 271.50p | 272.50p | 261.91p | 264.50p | 60931 |
26/03/2024 | 264.50p | 269.50p | 256.50p | 264.00p | 33517 |
25/03/2024 | 271.50p | 271.50p | 264.50p | 267.00p | 54909 |
22/03/2024 | 255.50p | 266.04p | 254.45p | 262.00p | 73001 |
21/03/2024 | 272.50p | 277.00p | 265.00p | 275.50p | 58968 |
20/03/2024 | 267.50p | 271.00p | 267.50p | 271.00p | 26073 |
19/03/2024 | 267.50p | 273.00p | 265.00p | 271.00p | 105132 |
18/03/2024 | 277.00p | 279.50p | 267.52p | 275.00p | 69184 |
15/03/2024 | 274.50p | 283.50p | 274.50p | 283.00p | 130514 |
14/03/2024 | 276.50p | 277.00p | 254.00p | 261.50p | 282677 |
13/03/2024 | 272.00p | 303.00p | 272.00p | 289.50p | 232764 |
12/03/2024 | 248.50p | 261.50p | 248.50p | 261.00p | 86885 |
11/03/2024 | 240.00p | 240.00p | 231.57p | 235.50p | 12222 |
08/03/2024 | 232.50p | 239.50p | 231.50p | 235.00p | 30894 |
07/03/2024 | 242.50p | 244.50p | 227.50p | 227.50p | 21785 |
06/03/2024 | 229.00p | 241.00p | 229.00p | 237.00p | 69416 |
05/03/2024 | 219.50p | 228.85p | 216.50p | 219.00p | 22649 |
04/03/2024 | 238.00p | 243.50p | 232.00p | 237.00p | 29373 |
01/03/2024 | 249.50p | 253.50p | 238.05p | 241.00p | 14145 |
29/02/2024 | 244.00p | 263.48p | 238.50p | 238.50p | 26419 |
28/02/2024 | 241.00p | 277.39p | 232.50p | 244.00p | 52600 |
27/02/2024 | 249.50p | 250.00p | 243.00p | 248.50p | 41121 |
26/02/2024 | 240.50p | 247.00p | 240.00p | 247.00p | 12819 |
23/02/2024 | 250.00p | 255.55p | 242.00p | 247.00p | 24829 |
22/02/2024 | 236.00p | 244.00p | 236.00p | 244.00p | 56823 |
21/02/2024 | 230.00p | 239.50p | 228.00p | 229.00p | 60636 |
20/02/2024 | 226.50p | 228.00p | 225.90p | 227.00p | 14319 |
19/02/2024 | 222.50p | 235.25p | 222.50p | 231.00p | 1007 |
16/02/2024 | 225.00p | 234.00p | 225.00p | 230.50p | 26268 |
15/02/2024 | 217.50p | 222.50p | 202.50p | 219.50p | 71291 |
14/02/2024 | 217.00p | 225.38p | 207.60p | 218.50p | 50138 |
13/02/2024 | 220.50p | 228.50p | 212.05p | 228.00p | 22114 |
12/02/2024 | 221.50p | 226.95p | 212.50p | 221.50p | 12852 |
09/02/2024 | 221.00p | 228.00p | 219.38p | 222.00p | 18425 |
08/02/2024 | 217.50p | 227.68p | 217.50p | 221.00p | 37755 |
07/02/2024 | 221.00p | 227.85p | 212.00p | 218.00p | 99513 |
06/02/2024 | 201.50p | 219.00p | 201.50p | 215.00p | 158913 |
05/02/2024 | 192.40p | 199.24p | 190.40p | 192.40p | 41172 |
02/02/2024 | 199.20p | 199.80p | 193.00p | 193.00p | 24638 |
01/02/2024 | 205.50p | 210.75p | 197.72p | 202.00p | 65364 |
31/01/2024 | 200.00p | 204.00p | 195.40p | 196.60p | 55739 |
30/01/2024 | 200.50p | 206.00p | 197.20p | 200.50p | 102612 |
29/01/2024 | 204.00p | 211.19p | 200.00p | 205.50p | 110867 |
26/01/2024 | 211.00p | 211.00p | 203.50p | 204.50p | 141421 |
25/01/2024 | 224.00p | 224.00p | 210.51p | 217.50p | 31588 |
24/01/2024 | 221.50p | 223.50p | 210.50p | 214.50p | 46412 |
23/01/2024 | 211.00p | 222.00p | 210.85p | 220.50p | 57832 |
22/01/2024 | 223.50p | 225.50p | 207.00p | 210.50p | 246139 |
19/01/2024 | 234.50p | 244.50p | 221.00p | 222.00p | 299898 |
18/01/2024 | 238.00p | 242.00p | 232.89p | 240.50p | 108938 |
17/01/2024 | 240.50p | 248.00p | 235.50p | 237.00p | 45512 |
16/01/2024 | 250.00p | 264.00p | 250.00p | 252.50p | 43093 |
15/01/2024 | 255.00p | 255.00p | 251.50p | 251.50p | 7130 |
12/01/2024 | 255.50p | 259.99p | 251.33p | 254.50p | 38549 |
11/01/2024 | 265.00p | 265.74p | 258.50p | 259.50p | 55409 |
10/01/2024 | 248.50p | 259.50p | 248.50p | 251.00p | 7663 |
09/01/2024 | 257.50p | 258.50p | 246.30p | 253.00p | 14138 |
08/01/2024 | 252.50p | 259.00p | 247.50p | 251.00p | 69309 |
05/01/2024 | 265.50p | 275.00p | 262.75p | 264.00p | 27063 |
04/01/2024 | 275.00p | 277.00p | 269.50p | 270.50p | 27132 |
03/01/2024 | 277.00p | 280.50p | 271.00p | 271.00p | 27055 |
02/01/2024 | 280.00p | 283.50p | 273.70p | 280.00p | 14638 |
29/12/2023 | 285.50p | 289.50p | 280.00p | 283.00p | 24621 |
28/12/2023 | 279.50p | 280.50p | 273.00p | 277.00p | 114953 |
27/12/2023 | 272.00p | 275.00p | 270.13p | 270.50p | 22341 |
22/12/2023 | 260.50p | 280.00p | 260.50p | 280.00p | 1459 |
21/12/2023 | 276.00p | 276.00p | 260.50p | 268.50p | 15439 |
20/12/2023 | 278.00p | 289.50p | 267.50p | 272.00p | 45994 |
19/12/2023 | 288.00p | 288.00p | 271.15p | 282.00p | 51828 |
18/12/2023 | 300.00p | 300.00p | 282.00p | 289.50p | 52472 |
15/12/2023 | 300.50p | 308.00p | 300.50p | 308.00p | 93102 |
14/12/2023 | 311.50p | 319.50p | 302.00p | 305.50p | 67920 |
13/12/2023 | 308.00p | 308.00p | 299.00p | 301.50p | 24324 |
12/12/2023 | 282.00p | 308.00p | 282.00p | 303.50p | 162781 |
11/12/2023 | 290.00p | 299.50p | 281.80p | 293.00p | 109034 |
08/12/2023 | 292.50p | 303.50p | 292.30p | 294.50p | 38401 |
07/12/2023 | 299.50p | 300.50p | 290.50p | 300.00p | 69687 |
06/12/2023 | 286.50p | 287.00p | 277.50p | 285.00p | 32454 |
05/12/2023 | 289.50p | 298.00p | 277.85p | 280.00p | 33215 |
04/12/2023 | 288.00p | 294.10p | 275.50p | 279.00p | 126402 |
01/12/2023 | 293.50p | 303.00p | 284.50p | 290.00p | 48071 |
30/11/2023 | 286.00p | 308.00p | 286.00p | 305.00p | 181962 |
29/11/2023 | 290.50p | 299.49p | 289.50p | 297.00p | 73120 |
28/11/2023 | 311.50p | 312.00p | 300.50p | 305.00p | 137308 |
27/11/2023 | 307.50p | 310.00p | 296.50p | 305.00p | 64705 |
24/11/2023 | 303.50p | 309.00p | 290.52p | 300.00p | 591190 |
23/11/2023 | 299.00p | 305.00p | 299.00p | 300.00p | 108061 |
22/11/2023 | 282.50p | 293.00p | 282.50p | 288.50p | 34729 |
21/11/2023 | 296.00p | 296.00p | 287.41p | 287.50p | 8598 |
20/11/2023 | 291.50p | 300.00p | 289.40p | 298.00p | 63440 |
17/11/2023 | 273.00p | 302.00p | 272.87p | 296.50p | 256383 |
16/11/2023 | 290.00p | 303.85p | 280.00p | 282.00p | 73756 |
15/11/2023 | 304.50p | 310.00p | 290.50p | 305.00p | 57966 |
14/11/2023 | 312.50p | 312.50p | 298.52p | 307.00p | 182243 |
13/11/2023 | 290.50p | 311.10p | 289.00p | 303.50p | 226653 |
10/11/2023 | 290.00p | 310.50p | 285.10p | 309.50p | 102842 |
09/11/2023 | 318.00p | 318.00p | 295.53p | 301.00p | 105802 |
08/11/2023 | 322.50p | 323.00p | 302.00p | 318.50p | 112125 |
07/11/2023 | 311.50p | 324.95p | 311.50p | 322.00p | 196111 |
06/11/2023 | 323.50p | 325.55p | 313.74p | 321.00p | 168236 |
03/11/2023 | 327.00p | 331.00p | 318.00p | 321.00p | 160605 |
02/11/2023 | 319.50p | 323.00p | 307.09p | 320.00p | 133845 |
01/11/2023 | 326.50p | 326.50p | 315.50p | 320.00p | 250150 |
31/10/2023 | 325.00p | 330.39p | 315.00p | 319.00p | 179554 |
30/10/2023 | 320.00p | 338.00p | 320.00p | 326.00p | 384819 |
27/10/2023 | 290.00p | 309.00p | 290.00p | 303.00p | 283266 |
26/10/2023 | 290.50p | 290.50p | 279.00p | 281.00p | 68483 |
25/10/2023 | 290.00p | 294.00p | 281.50p | 282.50p | 133352 |
24/10/2023 | 276.50p | 288.00p | 276.50p | 285.50p | 278179 |
23/10/2023 | 270.00p | 279.50p | 268.00p | 270.00p | 64649 |
20/10/2023 | 275.00p | 285.00p | 271.26p | 276.00p | 118315 |
19/10/2023 | 280.50p | 287.50p | 278.80p | 282.00p | 12396 |
18/10/2023 | 291.50p | 291.50p | 276.90p | 278.00p | 71289 |
17/10/2023 | 304.50p | 304.68p | 294.50p | 299.50p | 117991 |
16/10/2023 | 290.00p | 306.96p | 290.00p | 305.00p | 182969 |
13/10/2023 | 296.00p | 298.14p | 288.71p | 294.00p | 311920 |
12/10/2023 | 293.50p | 293.53p | 280.50p | 285.00p | 246990 |
11/10/2023 | 269.50p | 290.00p | 268.50p | 283.50p | 163982 |
10/10/2023 | 273.00p | 273.00p | 264.00p | 268.00p | 8363 |
09/10/2023 | 270.00p | 289.50p | 266.23p | 274.00p | 32488 |
06/10/2023 | 270.00p | 273.00p | 267.60p | 271.00p | 25255 |
05/10/2023 | 267.00p | 272.00p | 257.09p | 263.50p | 35628 |
04/10/2023 | 268.50p | 268.50p | 258.78p | 266.25p | 6044 |
03/10/2023 | 273.50p | 278.60p | 268.00p | 269.50p | 11843 |
02/10/2023 | 276.00p | 279.50p | 274.50p | 277.00p | 7726 |
29/09/2023 | 271.00p | 284.55p | 271.00p | 278.25p | 15619 |
28/09/2023 | 273.00p | 281.50p | 272.00p | 277.50p | 79843 |
27/09/2023 | 280.00p | 282.00p | 276.50p | 279.50p | 35539 |
26/09/2023 | 273.00p | 273.00p | 258.50p | 272.00p | 67804 |
25/09/2023 | 254.00p | 272.00p | 254.00p | 266.75p | 77001 |
22/09/2023 | 255.50p | 262.00p | 249.00p | 260.00p | 119921 |
21/09/2023 | 251.00p | 261.50p | 247.00p | 253.00p | 45548 |
20/09/2023 | 255.00p | 261.49p | 248.00p | 259.50p | 3744 |
19/09/2023 | 264.50p | 264.50p | 250.49p | 258.50p | 29139 |
18/09/2023 | 259.00p | 267.81p | 251.50p | 259.00p | 144338 |
15/09/2023 | 242.00p | 253.00p | 238.00p | 253.00p | 114573 |
14/09/2023 | 239.00p | 241.50p | 230.00p | 236.50p | 51428 |
13/09/2023 | 239.50p | 239.50p | 232.30p | 233.50p | 10334 |
12/09/2023 | 242.00p | 246.62p | 232.50p | 233.50p | 40638 |
11/09/2023 | 232.50p | 245.00p | 232.50p | 240.50p | 108499 |
08/09/2023 | 220.00p | 227.00p | 216.12p | 227.00p | 36112 |
07/09/2023 | 228.00p | 233.23p | 223.00p | 223.75p | 15068 |
06/09/2023 | 233.00p | 240.23p | 228.00p | 229.00p | 12171 |
05/09/2023 | 242.50p | 246.50p | 234.50p | 237.25p | 40815 |
04/09/2023 | 240.00p | 245.50p | 234.50p | 240.00p | 30051 |
01/09/2023 | 237.50p | 246.00p | 237.00p | 243.00p | 7273 |
31/08/2023 | 244.00p | 248.50p | 238.00p | 238.00p | 24009 |
30/08/2023 | 244.50p | 247.97p | 240.14p | 244.50p | 4465 |
29/08/2023 | 238.00p | 251.00p | 237.00p | 244.75p | 62477 |
25/08/2023 | 225.00p | 226.51p | 220.24p | 223.50p | 22372 |
24/08/2023 | 220.00p | 235.00p | 220.00p | 226.00p | 157600 |
23/08/2023 | 210.00p | 220.00p | 210.85p | 213.00p | 4999 |
22/08/2023 | 210.00p | 214.58p | 207.50p | 211.50p | 38800 |
21/08/2023 | 214.50p | 215.00p | 206.85p | 208.00p | 13717 |
18/08/2023 | 210.00p | 224.08p | 206.00p | 210.50p | 26708 |
17/08/2023 | 217.50p | 217.75p | 214.54p | 217.75p | 10387 |
16/08/2023 | 219.50p | 220.92p | 214.00p | 218.75p | 21643 |
15/08/2023 | 224.00p | 228.00p | 215.68p | 219.00p | 64425 |
14/08/2023 | 219.00p | 224.00p | 214.50p | 218.50p | 78307 |
11/08/2023 | 222.00p | 232.63p | 213.50p | 222.00p | 64889 |
10/08/2023 | 227.50p | 235.50p | 223.00p | 228.75p | 39081 |
09/08/2023 | 227.50p | 230.38p | 222.83p | 227.50p | 21706 |
08/08/2023 | 220.00p | 236.50p | 216.40p | 226.50p | 76624 |
07/08/2023 | 218.00p | 232.10p | 210.50p | 216.00p | 188134 |
04/08/2023 | 246.50p | 257.50p | 242.50p | 256.25p | 34188 |
03/08/2023 | 229.50p | 256.60p | 229.50p | 252.00p | 99826 |
02/08/2023 | 230.00p | 235.40p | 224.00p | 225.75p | 28294 |
01/08/2023 | 226.50p | 243.50p | 225.00p | 241.25p | 115820 |
31/07/2023 | 229.00p | 234.85p | 221.50p | 223.25p | 38881 |
28/07/2023 | 232.00p | 238.15p | 228.00p | 229.75p | 36057 |
27/07/2023 | 222.50p | 226.10p | 221.80p | 223.00p | 55673 |
26/07/2023 | 224.00p | 226.70p | 215.70p | 226.00p | 33122 |
25/07/2023 | 205.00p | 223.00p | 205.00p | 217.25p | 56307 |
24/07/2023 | 203.50p | 210.70p | 194.00p | 207.75p | 46565 |
21/07/2023 | 196.80p | 200.52p | 196.45p | 200.00p | 16883 |
20/07/2023 | 192.00p | 196.80p | 189.93p | 193.60p | 13882 |
19/07/2023 | 193.00p | 204.50p | 193.00p | 197.65p | 1435 |
18/07/2023 | 193.20p | 199.80p | 193.20p | 199.80p | 13303 |
17/07/2023 | 196.00p | 203.81p | 193.74p | 201.05p | 712 |
14/07/2023 | 197.20p | 203.64p | 197.20p | 200.55p | 2274 |
13/07/2023 | 195.80p | 203.50p | 195.80p | 198.20p | 26224 |
12/07/2023 | 193.40p | 198.40p | 189.62p | 196.30p | 7022 |
*Close Price adjusted for both dividends and splits