Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 120.50p | 120.50p | 116.00p | 120.50p | 64031 |
18/04/2024 | 120.50p | 120.50p | 116.00p | 120.50p | 37365 |
17/04/2024 | 120.50p | 125.00p | 116.00p | 120.50p | 9226 |
16/04/2024 | 120.50p | 120.50p | 116.00p | 120.50p | 117740 |
15/04/2024 | 119.00p | 120.50p | 116.00p | 120.50p | 55995 |
12/04/2024 | 117.50p | 120.00p | 115.01p | 119.00p | 58120 |
11/04/2024 | 119.50p | 122.00p | 115.51p | 117.50p | 145130 |
10/04/2024 | 121.00p | 125.00p | 117.00p | 119.50p | 69890 |
09/04/2024 | 120.00p | 121.00p | 117.01p | 120.00p | 53204 |
08/04/2024 | 111.50p | 123.00p | 110.00p | 120.00p | 365147 |
05/04/2024 | 112.00p | 114.00p | 110.00p | 111.00p | 139852 |
04/04/2024 | 114.00p | 114.00p | 106.00p | 111.50p | 163302 |
03/04/2024 | 116.00p | 120.00p | 112.00p | 114.00p | 190398 |
02/04/2024 | 116.00p | 116.16p | 112.00p | 116.00p | 116115 |
28/03/2024 | 117.50p | 117.50p | 112.48p | 117.00p | 71431 |
27/03/2024 | 117.50p | 120.00p | 115.30p | 117.50p | 43442 |
26/03/2024 | 112.50p | 118.80p | 110.00p | 117.00p | 601967 |
25/03/2024 | 112.50p | 114.00p | 110.00p | 111.00p | 51926 |
22/03/2024 | 114.00p | 117.20p | 110.00p | 112.50p | 44801 |
21/03/2024 | 114.00p | 117.20p | 110.00p | 114.00p | 26260 |
20/03/2024 | 117.50p | 117.50p | 114.00p | 114.00p | 39268 |
19/03/2024 | 117.50p | 118.00p | 110.00p | 114.00p | 163248 |
18/03/2024 | 117.50p | 117.50p | 115.00p | 115.00p | 32029 |
15/03/2024 | 117.50p | 122.50p | 115.00p | 117.50p | 29324 |
14/03/2024 | 117.50p | 122.50p | 115.00p | 117.50p | 107221 |
13/03/2024 | 117.50p | 118.00p | 115.01p | 117.50p | 35614 |
12/03/2024 | 117.50p | 118.00p | 115.00p | 117.00p | 19162 |
11/03/2024 | 120.00p | 123.00p | 115.16p | 117.00p | 50325 |
08/03/2024 | 119.00p | 122.00p | 117.00p | 120.00p | 17806 |
07/03/2024 | 119.00p | 123.00p | 115.00p | 119.00p | 295280 |
06/03/2024 | 121.50p | 123.00p | 116.00p | 119.00p | 192859 |
05/03/2024 | 122.50p | 125.00p | 120.00p | 121.00p | 56298 |
04/03/2024 | 127.50p | 130.00p | 120.00p | 122.50p | 49819 |
01/03/2024 | 131.50p | 131.50p | 124.00p | 124.00p | 104497 |
29/02/2024 | 132.50p | 134.25p | 130.00p | 131.50p | 37973 |
28/02/2024 | 132.50p | 133.90p | 130.30p | 132.50p | 31524 |
27/02/2024 | 132.50p | 137.75p | 130.00p | 132.50p | 151879 |
26/02/2024 | 122.50p | 133.46p | 120.15p | 132.50p | 389823 |
23/02/2024 | 122.50p | 124.50p | 120.00p | 122.50p | 26453 |
22/02/2024 | 122.50p | 125.00p | 120.00p | 122.50p | 31824 |
21/02/2024 | 122.50p | 124.50p | 115.00p | 122.50p | 303379 |
20/02/2024 | 124.00p | 124.00p | 120.00p | 122.50p | 168013 |
19/02/2024 | 130.50p | 133.00p | 120.00p | 123.00p | 144261 |
16/02/2024 | 125.50p | 133.00p | 121.00p | 127.00p | 51005 |
15/02/2024 | 122.50p | 129.96p | 121.00p | 125.50p | 93171 |
14/02/2024 | 125.00p | 126.75p | 120.00p | 122.50p | 66032 |
13/02/2024 | 130.00p | 134.55p | 123.40p | 125.00p | 64937 |
12/02/2024 | 137.00p | 140.00p | 125.00p | 130.00p | 300470 |
09/02/2024 | 141.00p | 144.00p | 134.00p | 137.00p | 434269 |
08/02/2024 | 141.00p | 142.60p | 134.50p | 141.00p | 54535 |
07/02/2024 | 142.50p | 144.99p | 137.00p | 141.00p | 719302 |
06/02/2024 | 142.50p | 143.90p | 140.00p | 142.50p | 52297 |
05/02/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 20303 |
02/02/2024 | 142.50p | 144.99p | 140.00p | 142.50p | 46547 |
01/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 2849 |
31/01/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 21446 |
30/01/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 23764 |
29/01/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 70727 |
26/01/2024 | 145.00p | 145.00p | 140.00p | 142.50p | 310605 |
25/01/2024 | 147.50p | 148.40p | 140.00p | 142.50p | 84351 |
24/01/2024 | 149.00p | 149.62p | 145.00p | 147.50p | 26924 |
23/01/2024 | 150.00p | 150.00p | 145.30p | 149.00p | 38893 |
22/01/2024 | 147.50p | 150.00p | 145.00p | 150.00p | 64212 |
19/01/2024 | 145.00p | 150.00p | 140.00p | 147.50p | 868088 |
18/01/2024 | 145.50p | 148.20p | 140.01p | 145.00p | 352028 |
17/01/2024 | 150.00p | 150.00p | 141.00p | 145.50p | 52219 |
16/01/2024 | 150.00p | 154.88p | 145.00p | 150.00p | 62628 |
15/01/2024 | 145.00p | 154.00p | 145.00p | 150.00p | 114384 |
12/01/2024 | 142.50p | 143.00p | 140.00p | 142.50p | 21202 |
11/01/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 223990 |
10/01/2024 | 145.00p | 147.50p | 140.00p | 142.50p | 29342 |
09/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 25047 |
08/01/2024 | 152.50p | 155.00p | 140.00p | 142.50p | 132472 |
05/01/2024 | 155.00p | 157.20p | 150.00p | 152.50p | 66672 |
04/01/2024 | 155.00p | 159.00p | 150.00p | 158.00p | 107370 |
03/01/2024 | 147.50p | 160.00p | 145.00p | 156.00p | 151324 |
02/01/2024 | 147.50p | 150.00p | 145.00p | 147.50p | 58789 |
29/12/2023 | 145.00p | 149.25p | 140.00p | 147.50p | 455367 |
28/12/2023 | 142.50p | 146.00p | 140.00p | 143.00p | 42211 |
27/12/2023 | 142.50p | 142.50p | 140.00p | 142.50p | 1529500 |
22/12/2023 | 142.50p | 145.00p | 140.00p | 142.50p | 232898 |
21/12/2023 | 142.50p | 142.50p | 140.00p | 142.50p | 72302 |
20/12/2023 | 145.00p | 145.00p | 140.00p | 142.50p | 422187 |
19/12/2023 | 145.50p | 148.00p | 140.00p | 145.00p | 280703 |
18/12/2023 | 147.50p | 147.50p | 141.00p | 145.50p | 71302 |
15/12/2023 | 144.50p | 150.00p | 143.00p | 147.50p | 175790 |
14/12/2023 | 135.00p | 146.00p | 132.30p | 144.50p | 216179 |
13/12/2023 | 136.00p | 139.60p | 132.00p | 135.00p | 63294 |
12/12/2023 | 130.50p | 138.50p | 126.90p | 136.00p | 42867 |
11/12/2023 | 130.50p | 134.86p | 126.02p | 130.50p | 165324 |
08/12/2023 | 130.00p | 132.75p | 126.27p | 130.50p | 548006 |
07/12/2023 | 126.50p | 133.49p | 125.00p | 130.00p | 379812 |
06/12/2023 | 126.50p | 128.00p | 126.05p | 126.50p | 213975 |
05/12/2023 | 127.50p | 129.80p | 125.38p | 126.50p | 323546 |
04/12/2023 | 132.00p | 134.00p | 125.04p | 127.50p | 350283 |
01/12/2023 | 136.00p | 147.80p | 130.22p | 132.00p | 362502 |
30/11/2023 | 142.00p | 142.19p | 135.00p | 136.00p | 43157 |
29/11/2023 | 142.50p | 144.75p | 140.00p | 142.00p | 38065 |
28/11/2023 | 146.50p | 150.00p | 140.25p | 145.00p | 716292 |
27/11/2023 | 146.50p | 148.00p | 145.09p | 146.50p | 275246 |
24/11/2023 | 147.50p | 153.00p | 145.15p | 146.50p | 135631 |
23/11/2023 | 149.50p | 149.50p | 147.00p | 148.50p | 34571 |
22/11/2023 | 147.50p | 152.00p | 147.00p | 149.50p | 176714 |
21/11/2023 | 147.50p | 150.00p | 142.00p | 145.00p | 128821 |
20/11/2023 | 147.00p | 149.00p | 145.88p | 148.00p | 60551 |
17/11/2023 | 147.00p | 149.00p | 145.00p | 147.00p | 139545 |
16/11/2023 | 148.50p | 149.50p | 145.00p | 145.00p | 143082 |
15/11/2023 | 148.50p | 153.00p | 145.00p | 148.50p | 86599 |
14/11/2023 | 149.00p | 152.99p | 145.00p | 148.50p | 48696 |
13/11/2023 | 151.50p | 152.63p | 149.00p | 149.00p | 130976 |
10/11/2023 | 151.50p | 153.00p | 150.00p | 151.50p | 59461 |
09/11/2023 | 149.50p | 153.47p | 149.50p | 151.50p | 71468 |
08/11/2023 | 149.50p | 150.99p | 147.50p | 149.50p | 15828 |
07/11/2023 | 152.50p | 152.93p | 145.00p | 149.50p | 26402 |
06/11/2023 | 147.00p | 153.00p | 145.00p | 152.50p | 183487 |
03/11/2023 | 149.50p | 151.00p | 145.00p | 147.00p | 73793 |
02/11/2023 | 150.50p | 154.00p | 147.01p | 149.50p | 156963 |
01/11/2023 | 148.50p | 158.00p | 148.42p | 150.50p | 172790 |
31/10/2023 | 135.00p | 149.50p | 135.00p | 148.00p | 122549 |
30/10/2023 | 132.50p | 139.00p | 130.00p | 134.00p | 39664 |
27/10/2023 | 131.50p | 135.00p | 129.10p | 132.50p | 30524 |
26/10/2023 | 132.50p | 135.00p | 128.00p | 131.50p | 13989 |
25/10/2023 | 120.00p | 134.70p | 120.00p | 132.50p | 139293 |
24/10/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 11255 |
23/10/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 18516 |
20/10/2023 | 108.50p | 113.00p | 107.00p | 112.50p | 55904 |
19/10/2023 | 111.50p | 112.98p | 107.09p | 111.50p | 34641 |
18/10/2023 | 107.50p | 113.00p | 105.00p | 111.50p | 100461 |
17/10/2023 | 115.00p | 118.00p | 105.00p | 107.50p | 114876 |
16/10/2023 | 122.50p | 124.85p | 105.00p | 115.00p | 228327 |
13/10/2023 | 127.50p | 130.00p | 121.75p | 125.00p | 29455 |
12/10/2023 | 127.50p | 130.00p | 125.00p | 127.50p | 17470 |
11/10/2023 | 132.50p | 132.50p | 125.00p | 127.50p | 26619 |
10/10/2023 | 132.50p | 135.00p | 130.00p | 132.50p | 24984 |
09/10/2023 | 137.50p | 137.50p | 130.00p | 132.50p | 51747 |
06/10/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 10967 |
05/10/2023 | 137.50p | 139.75p | 135.00p | 137.50p | 54153 |
04/10/2023 | 140.00p | 140.00p | 135.00p | 137.50p | 35723 |
03/10/2023 | 146.00p | 150.00p | 137.11p | 140.00p | 86152 |
02/10/2023 | 146.00p | 147.40p | 142.75p | 146.00p | 25134 |
29/09/2023 | 146.00p | 148.24p | 142.00p | 146.00p | 17206 |
28/09/2023 | 146.00p | 150.00p | 142.24p | 146.00p | 7829 |
27/09/2023 | 147.50p | 148.40p | 143.00p | 146.00p | 37697 |
26/09/2023 | 141.00p | 150.00p | 139.33p | 150.00p | 87877 |
25/09/2023 | 139.50p | 144.00p | 135.00p | 141.00p | 16978 |
22/09/2023 | 139.50p | 144.00p | 135.00p | 139.50p | 32539 |
21/09/2023 | 139.50p | 144.00p | 137.08p | 139.50p | 23346 |
20/09/2023 | 140.00p | 142.50p | 135.12p | 140.00p | 15834 |
19/09/2023 | 142.50p | 142.50p | 137.20p | 140.00p | 45898 |
18/09/2023 | 142.50p | 145.00p | 140.00p | 142.50p | 13729 |
15/09/2023 | 142.50p | 145.00p | 140.00p | 142.50p | 17232 |
14/09/2023 | 142.50p | 145.00p | 140.00p | 142.50p | 68406 |
13/09/2023 | 147.50p | 150.00p | 140.00p | 142.50p | 44292 |
12/09/2023 | 144.00p | 150.00p | 140.00p | 150.00p | 424100 |
11/09/2023 | 134.00p | 148.25p | 134.00p | 144.00p | 211668 |
08/09/2023 | 132.50p | 133.50p | 130.15p | 132.50p | 50610 |
07/09/2023 | 132.50p | 135.00p | 130.00p | 132.50p | 40162 |
06/09/2023 | 132.50p | 133.00p | 130.00p | 132.50p | 7554 |
05/09/2023 | 132.50p | 134.50p | 130.00p | 132.50p | 36979 |
04/09/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 84046 |
01/09/2023 | 139.50p | 139.50p | 130.00p | 132.50p | 50127 |
31/08/2023 | 139.50p | 144.00p | 135.00p | 139.50p | 13787 |
30/08/2023 | 139.50p | 142.00p | 136.00p | 139.50p | 16687 |
29/08/2023 | 139.50p | 140.55p | 135.09p | 139.50p | 13722 |
25/08/2023 | 139.50p | 144.00p | 135.00p | 139.50p | 8548 |
24/08/2023 | 139.50p | 144.00p | 135.09p | 139.50p | 17959 |
23/08/2023 | 133.00p | 142.15p | 132.00p | 139.50p | 63327 |
22/08/2023 | 133.00p | 136.00p | 130.00p | 133.00p | 107675 |
21/08/2023 | 133.00p | 135.90p | 131.25p | 133.00p | 5742 |
18/08/2023 | 133.00p | 136.00p | 130.00p | 133.00p | 43871 |
17/08/2023 | 132.50p | 135.94p | 130.00p | 133.00p | 126824 |
16/08/2023 | 132.50p | 135.00p | 130.05p | 132.50p | 15660 |
15/08/2023 | 132.50p | 133.50p | 130.05p | 132.50p | 4752 |
14/08/2023 | 132.50p | 135.00p | 130.05p | 132.50p | 18404 |
11/08/2023 | 132.50p | 133.90p | 130.05p | 131.00p | 18274 |
10/08/2023 | 132.50p | 135.00p | 130.05p | 135.00p | 38261 |
09/08/2023 | 132.50p | 135.00p | 130.00p | 132.50p | 65282 |
08/08/2023 | 132.50p | 132.75p | 130.00p | 132.50p | 148855 |
07/08/2023 | 132.50p | 135.00p | 130.00p | 132.50p | 19594 |
04/08/2023 | 128.00p | 135.00p | 126.00p | 132.50p | 74171 |
03/08/2023 | 130.50p | 135.00p | 126.00p | 128.00p | 171471 |
02/08/2023 | 130.50p | 135.00p | 126.00p | 130.50p | 10591 |
01/08/2023 | 128.00p | 130.50p | 126.36p | 130.50p | 15367 |
31/07/2023 | 128.00p | 131.00p | 126.36p | 128.00p | 56938 |
28/07/2023 | 132.50p | 132.50p | 126.00p | 128.00p | 111889 |
27/07/2023 | 132.50p | 133.45p | 130.00p | 132.50p | 60501 |
26/07/2023 | 123.50p | 135.00p | 120.00p | 132.50p | 151093 |
25/07/2023 | 125.00p | 127.00p | 120.17p | 123.50p | 131692 |
24/07/2023 | 125.00p | 127.00p | 120.00p | 120.00p | 909648 |
21/07/2023 | 122.50p | 125.00p | 120.00p | 125.00p | 55455 |
20/07/2023 | 124.00p | 125.00p | 120.00p | 122.50p | 30368 |
19/07/2023 | 126.00p | 127.00p | 123.02p | 124.00p | 74103 |
18/07/2023 | 128.50p | 130.00p | 125.00p | 125.50p | 93839 |
17/07/2023 | 132.50p | 132.90p | 125.00p | 128.50p | 87390 |
14/07/2023 | 137.50p | 138.00p | 130.00p | 132.50p | 49365 |
13/07/2023 | 137.50p | 139.88p | 135.00p | 137.50p | 211811 |
12/07/2023 | 137.50p | 139.95p | 137.50p | 137.50p | 13172 |
11/07/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 20986 |
10/07/2023 | 135.00p | 140.00p | 130.00p | 137.50p | 36189 |
07/07/2023 | 137.50p | 138.50p | 131.30p | 135.00p | 98292 |
*Close Price adjusted for both dividends and splits