Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 107.00p | 108.50p | 103.53p | 105.50p | 186585 |
24/04/2024 | 104.50p | 107.50p | 102.00p | 107.50p | 172341 |
23/04/2024 | 101.00p | 102.50p | 100.50p | 102.50p | 248942 |
22/04/2024 | 101.50p | 102.50p | 100.36p | 102.00p | 195874 |
19/04/2024 | 101.50p | 101.50p | 99.20p | 101.00p | 145241 |
18/04/2024 | 101.00p | 103.50p | 100.00p | 102.50p | 238173 |
17/04/2024 | 101.50p | 103.00p | 101.00p | 101.50p | 89944 |
16/04/2024 | 103.50p | 104.00p | 101.50p | 101.50p | 29715 |
15/04/2024 | 104.00p | 105.00p | 101.50p | 103.50p | 709724 |
12/04/2024 | 104.00p | 104.50p | 102.40p | 103.50p | 65824 |
11/04/2024 | 105.00p | 106.50p | 102.00p | 104.00p | 266130 |
10/04/2024 | 110.00p | 111.00p | 108.00p | 109.50p | 1214635 |
09/04/2024 | 109.50p | 111.00p | 108.50p | 109.50p | 627911 |
08/04/2024 | 109.50p | 112.50p | 108.80p | 111.00p | 886356 |
05/04/2024 | 108.50p | 112.40p | 108.00p | 108.50p | 1385113 |
04/04/2024 | 110.50p | 114.00p | 108.50p | 109.00p | 416183 |
03/04/2024 | 110.00p | 111.50p | 109.00p | 110.00p | 348460 |
02/04/2024 | 110.00p | 114.50p | 108.50p | 110.00p | 277493 |
28/03/2024 | 112.00p | 114.50p | 108.50p | 109.00p | 505197 |
27/03/2024 | 110.00p | 112.32p | 109.03p | 111.50p | 593794 |
26/03/2024 | 110.50p | 115.50p | 110.00p | 110.50p | 394456 |
25/03/2024 | 110.00p | 113.00p | 110.00p | 113.00p | 476631 |
22/03/2024 | 112.00p | 115.50p | 110.00p | 110.00p | 179618 |
21/03/2024 | 113.50p | 115.00p | 111.00p | 111.50p | 376555 |
20/03/2024 | 113.50p | 113.50p | 112.00p | 113.00p | 92860 |
19/03/2024 | 113.50p | 113.50p | 111.00p | 112.00p | 70501 |
18/03/2024 | 113.50p | 114.66p | 111.00p | 112.00p | 250295 |
15/03/2024 | 111.00p | 115.00p | 110.42p | 114.00p | 491458 |
14/03/2024 | 105.00p | 113.00p | 102.87p | 112.00p | 951122 |
13/03/2024 | 110.00p | 111.00p | 100.16p | 100.50p | 629559 |
12/03/2024 | 113.50p | 117.00p | 110.50p | 112.50p | 204663 |
11/03/2024 | 115.50p | 116.25p | 110.50p | 111.50p | 243213 |
08/03/2024 | 117.00p | 117.00p | 115.50p | 116.50p | 26807 |
07/03/2024 | 116.50p | 118.00p | 115.03p | 116.50p | 40618 |
06/03/2024 | 115.00p | 116.50p | 114.00p | 114.50p | 109075 |
05/03/2024 | 114.00p | 117.50p | 114.00p | 114.50p | 156028 |
04/03/2024 | 112.00p | 114.00p | 110.50p | 114.00p | 109434 |
01/03/2024 | 112.50p | 114.30p | 110.00p | 110.00p | 544814 |
29/02/2024 | 113.50p | 114.00p | 110.00p | 112.00p | 340907 |
28/02/2024 | 114.00p | 115.50p | 112.30p | 113.50p | 197052 |
27/02/2024 | 114.50p | 116.00p | 111.58p | 114.00p | 179488 |
26/02/2024 | 105.00p | 118.00p | 101.52p | 113.50p | 440575 |
23/02/2024 | 118.00p | 120.00p | 114.50p | 118.50p | 194196 |
22/02/2024 | 118.00p | 118.00p | 117.00p | 118.00p | 232414 |
21/02/2024 | 118.50p | 119.50p | 115.82p | 117.00p | 40194 |
20/02/2024 | 115.50p | 117.50p | 115.00p | 117.00p | 148338 |
19/02/2024 | 117.50p | 118.50p | 114.50p | 114.50p | 172141 |
16/02/2024 | 116.00p | 118.00p | 116.00p | 118.00p | 23171 |
15/02/2024 | 117.50p | 118.00p | 115.18p | 117.00p | 17852 |
14/02/2024 | 117.00p | 118.00p | 114.50p | 116.00p | 204029 |
13/02/2024 | 117.00p | 117.00p | 116.02p | 117.00p | 30183 |
12/02/2024 | 116.50p | 118.00p | 116.00p | 116.50p | 160410 |
09/02/2024 | 117.00p | 118.50p | 116.35p | 118.00p | 124888 |
08/02/2024 | 117.00p | 119.00p | 115.50p | 117.00p | 277303 |
07/02/2024 | 116.50p | 117.50p | 115.50p | 116.00p | 50433 |
06/02/2024 | 117.00p | 118.75p | 115.25p | 116.50p | 273662 |
05/02/2024 | 119.50p | 121.50p | 117.00p | 117.00p | 116261 |
02/02/2024 | 121.50p | 121.50p | 118.49p | 119.50p | 216351 |
01/02/2024 | 121.00p | 121.00p | 118.16p | 121.00p | 31459 |
31/01/2024 | 120.00p | 124.00p | 120.00p | 120.00p | 58192 |
30/01/2024 | 120.00p | 123.50p | 120.00p | 122.00p | 5530 |
29/01/2024 | 120.00p | 124.00p | 120.00p | 120.00p | 39878 |
26/01/2024 | 116.00p | 124.00p | 116.00p | 120.00p | 62658 |
25/01/2024 | 119.00p | 121.00p | 118.83p | 119.50p | 104477 |
24/01/2024 | 116.00p | 119.00p | 116.00p | 119.00p | 20306 |
23/01/2024 | 116.00p | 120.00p | 115.54p | 118.00p | 430796 |
22/01/2024 | 115.50p | 118.50p | 115.15p | 118.50p | 121395 |
19/01/2024 | 115.50p | 118.50p | 114.00p | 115.00p | 63722 |
18/01/2024 | 113.50p | 118.50p | 112.00p | 115.00p | 385809 |
17/01/2024 | 119.50p | 123.50p | 112.15p | 115.00p | 267033 |
16/01/2024 | 118.50p | 123.50p | 118.50p | 119.50p | 52448 |
15/01/2024 | 118.50p | 122.00p | 118.50p | 119.00p | 20099 |
12/01/2024 | 121.00p | 123.50p | 117.50p | 120.50p | 115116 |
11/01/2024 | 122.50p | 123.50p | 119.60p | 121.00p | 61006 |
10/01/2024 | 123.50p | 123.50p | 117.50p | 120.50p | 40614 |
09/01/2024 | 123.00p | 123.50p | 117.50p | 122.50p | 100988 |
08/01/2024 | 120.00p | 123.50p | 120.00p | 121.00p | 249876 |
05/01/2024 | 118.50p | 121.50p | 118.00p | 121.00p | 60847 |
04/01/2024 | 117.50p | 120.00p | 117.50p | 120.00p | 26582 |
03/01/2024 | 120.00p | 121.50p | 119.50p | 119.50p | 264957 |
02/01/2024 | 119.00p | 122.00p | 117.50p | 121.00p | 30836 |
29/12/2023 | 120.00p | 120.90p | 119.00p | 119.00p | 22720 |
28/12/2023 | 121.00p | 121.50p | 120.50p | 121.50p | 20103 |
27/12/2023 | 121.50p | 122.00p | 120.00p | 122.00p | 12055 |
22/12/2023 | 122.00p | 122.00p | 119.50p | 120.00p | 250987 |
21/12/2023 | 122.00p | 123.50p | 120.50p | 121.00p | 81856 |
20/12/2023 | 116.00p | 122.50p | 116.00p | 120.50p | 2521877 |
19/12/2023 | 115.00p | 122.00p | 115.00p | 121.50p | 95357 |
18/12/2023 | 113.00p | 122.00p | 113.00p | 120.00p | 136159 |
15/12/2023 | 113.50p | 119.00p | 113.50p | 119.00p | 139118 |
14/12/2023 | 117.50p | 120.00p | 117.50p | 119.50p | 130850 |
13/12/2023 | 112.50p | 119.00p | 112.50p | 118.00p | 89228 |
12/12/2023 | 112.50p | 119.00p | 112.50p | 117.50p | 35063 |
11/12/2023 | 112.50p | 119.00p | 112.50p | 118.00p | 62307 |
08/12/2023 | 114.00p | 118.50p | 114.00p | 117.50p | 28130 |
07/12/2023 | 112.00p | 118.50p | 112.00p | 118.50p | 63356 |
06/12/2023 | 112.00p | 118.00p | 112.00p | 117.50p | 43566 |
05/12/2023 | 113.00p | 118.00p | 113.00p | 117.00p | 165512 |
04/12/2023 | 110.50p | 117.00p | 110.50p | 115.00p | 224348 |
01/12/2023 | 111.00p | 116.50p | 107.10p | 114.00p | 345042 |
30/11/2023 | 117.50p | 122.50p | 110.00p | 110.00p | 717630 |
29/11/2023 | 120.00p | 122.50p | 119.00p | 119.00p | 65315 |
28/11/2023 | 119.00p | 121.00p | 116.50p | 119.00p | 193704 |
27/11/2023 | 117.50p | 121.00p | 116.50p | 118.25p | 85002 |
24/11/2023 | 119.00p | 119.00p | 118.00p | 118.50p | 160028 |
23/11/2023 | 119.00p | 119.50p | 119.00p | 119.00p | 21870 |
22/11/2023 | 120.00p | 120.00p | 118.00p | 120.00p | 51612 |
21/11/2023 | 122.00p | 122.50p | 119.00p | 119.50p | 567201 |
20/11/2023 | 117.00p | 121.00p | 117.00p | 118.50p | 57666 |
17/11/2023 | 118.50p | 119.00p | 117.50p | 118.50p | 601222 |
16/11/2023 | 119.00p | 120.00p | 115.00p | 117.50p | 172991 |
15/11/2023 | 118.00p | 120.00p | 116.84p | 119.00p | 97698 |
14/11/2023 | 117.50p | 118.79p | 115.37p | 117.00p | 152838 |
13/11/2023 | 119.50p | 124.49p | 110.26p | 117.50p | 337860 |
10/11/2023 | 120.50p | 124.50p | 118.50p | 120.50p | 39513 |
09/11/2023 | 121.50p | 127.50p | 117.00p | 120.00p | 116745 |
08/11/2023 | 123.00p | 128.00p | 120.00p | 121.50p | 105924 |
07/11/2023 | 125.00p | 127.25p | 121.64p | 122.00p | 199110 |
06/11/2023 | 127.00p | 128.10p | 125.00p | 126.00p | 38756 |
03/11/2023 | 131.00p | 131.00p | 125.00p | 127.50p | 30537 |
02/11/2023 | 128.00p | 128.50p | 123.50p | 124.00p | 284535 |
01/11/2023 | 131.00p | 131.00p | 123.50p | 127.00p | 1408921 |
31/10/2023 | 124.00p | 131.00p | 124.00p | 131.00p | 937450 |
30/10/2023 | 126.00p | 127.50p | 126.00p | 126.50p | 105480 |
27/10/2023 | 127.50p | 128.00p | 126.00p | 127.50p | 120839 |
26/10/2023 | 126.50p | 129.91p | 126.50p | 128.50p | 246147 |
25/10/2023 | 129.00p | 129.00p | 121.00p | 128.00p | 33618 |
24/10/2023 | 129.50p | 129.50p | 121.00p | 129.50p | 5911 |
23/10/2023 | 124.00p | 129.00p | 121.00p | 125.50p | 118232 |
20/10/2023 | 124.50p | 128.50p | 124.50p | 126.00p | 8594 |
19/10/2023 | 130.00p | 130.00p | 121.00p | 130.00p | 32413 |
18/10/2023 | 130.00p | 130.00p | 120.50p | 130.00p | 23332 |
17/10/2023 | 123.50p | 126.85p | 120.50p | 126.50p | 37682 |
16/10/2023 | 122.00p | 128.50p | 120.01p | 121.50p | 130581 |
13/10/2023 | 122.50p | 128.50p | 122.82p | 123.00p | 57812 |
12/10/2023 | 122.50p | 126.27p | 120.50p | 122.50p | 32880 |
11/10/2023 | 123.50p | 128.50p | 122.00p | 123.50p | 124579 |
10/10/2023 | 120.00p | 126.51p | 120.00p | 126.00p | 18530 |
09/10/2023 | 121.00p | 124.60p | 120.50p | 124.00p | 56661 |
06/10/2023 | 124.00p | 128.00p | 123.00p | 123.00p | 31232 |
05/10/2023 | 125.50p | 131.50p | 122.00p | 123.50p | 326570 |
04/10/2023 | 127.50p | 127.50p | 125.00p | 127.50p | 43650 |
03/10/2023 | 128.50p | 134.50p | 126.50p | 127.50p | 83378 |
02/10/2023 | 127.50p | 130.00p | 126.50p | 128.00p | 55311 |
29/09/2023 | 127.50p | 134.50p | 126.00p | 126.00p | 70013 |
28/09/2023 | 128.50p | 131.76p | 126.50p | 128.00p | 11140 |
27/09/2023 | 126.00p | 129.84p | 126.00p | 128.00p | 60409 |
26/09/2023 | 126.50p | 128.00p | 125.84p | 126.50p | 14421 |
25/09/2023 | 128.50p | 130.50p | 127.50p | 128.00p | 35664 |
22/09/2023 | 129.50p | 134.00p | 126.68p | 130.00p | 321757 |
21/09/2023 | 125.00p | 130.00p | 124.04p | 129.50p | 123076 |
20/09/2023 | 122.50p | 127.00p | 121.14p | 127.00p | 55988 |
19/09/2023 | 126.50p | 126.50p | 121.47p | 122.00p | 59119 |
18/09/2023 | 126.50p | 126.50p | 118.50p | 121.00p | 66619 |
15/09/2023 | 121.50p | 124.50p | 119.50p | 122.50p | 77340 |
14/09/2023 | 122.00p | 124.00p | 119.00p | 122.00p | 23679 |
13/09/2023 | 122.50p | 126.50p | 119.50p | 124.50p | 34428 |
12/09/2023 | 121.00p | 126.50p | 118.50p | 122.50p | 29580 |
11/09/2023 | 121.50p | 126.50p | 121.00p | 121.00p | 16435 |
08/09/2023 | 122.00p | 122.78p | 120.00p | 120.00p | 58801 |
07/09/2023 | 118.50p | 126.58p | 118.00p | 119.00p | 23370 |
06/09/2023 | 123.00p | 123.00p | 119.50p | 119.50p | 6147 |
05/09/2023 | 121.00p | 121.00p | 119.26p | 121.00p | 123400 |
04/09/2023 | 122.00p | 125.00p | 117.50p | 118.00p | 44656 |
01/09/2023 | 120.50p | 122.80p | 120.50p | 120.50p | 42056 |
31/08/2023 | 123.00p | 124.50p | 119.00p | 124.50p | 51131 |
30/08/2023 | 121.50p | 127.00p | 120.00p | 126.00p | 112452 |
29/08/2023 | 115.00p | 124.56p | 115.00p | 122.50p | 106655 |
25/08/2023 | 118.50p | 122.00p | 118.50p | 119.50p | 80228 |
24/08/2023 | 122.00p | 123.00p | 116.00p | 117.00p | 110679 |
23/08/2023 | 117.50p | 123.00p | 117.00p | 122.00p | 124965 |
22/08/2023 | 119.00p | 122.00p | 116.06p | 121.50p | 105401 |
21/08/2023 | 118.00p | 119.90p | 115.50p | 118.00p | 59902 |
18/08/2023 | 122.00p | 122.85p | 119.50p | 120.00p | 139993 |
17/08/2023 | 126.00p | 128.50p | 114.00p | 123.50p | 295859 |
16/08/2023 | 127.00p | 129.50p | 124.50p | 125.50p | 44552 |
15/08/2023 | 129.50p | 130.00p | 124.50p | 126.00p | 166396 |
14/08/2023 | 127.00p | 132.00p | 125.50p | 127.00p | 139325 |
11/08/2023 | 129.50p | 130.17p | 125.32p | 128.00p | 194063 |
10/08/2023 | 129.50p | 129.90p | 125.50p | 128.00p | 74221 |
09/08/2023 | 124.00p | 130.00p | 124.00p | 127.50p | 29108 |
08/08/2023 | 124.00p | 127.00p | 122.00p | 125.00p | 73161 |
07/08/2023 | 125.50p | 127.50p | 123.00p | 126.00p | 212934 |
04/08/2023 | 124.00p | 128.00p | 123.00p | 125.50p | 323235 |
03/08/2023 | 124.00p | 127.50p | 122.00p | 122.50p | 160147 |
02/08/2023 | 121.00p | 125.00p | 121.00p | 125.00p | 202777 |
01/08/2023 | 118.50p | 125.00p | 118.00p | 121.50p | 534776 |
31/07/2023 | 117.00p | 119.50p | 115.00p | 116.00p | 135536 |
28/07/2023 | 115.00p | 121.00p | 115.00p | 118.00p | 69335 |
27/07/2023 | 117.00p | 120.50p | 114.83p | 119.00p | 54229 |
26/07/2023 | 116.00p | 120.50p | 114.50p | 118.00p | 57698 |
25/07/2023 | 115.50p | 119.25p | 115.00p | 116.00p | 60140 |
24/07/2023 | 114.00p | 119.50p | 114.00p | 117.00p | 69845 |
21/07/2023 | 116.00p | 117.00p | 115.12p | 116.50p | 96113 |
20/07/2023 | 117.50p | 117.78p | 114.00p | 116.50p | 90021 |
19/07/2023 | 116.00p | 117.32p | 115.28p | 116.00p | 27931 |
18/07/2023 | 117.50p | 117.50p | 112.65p | 115.50p | 107596 |
17/07/2023 | 114.00p | 117.50p | 112.50p | 114.50p | 75532 |
14/07/2023 | 115.00p | 118.00p | 114.00p | 117.00p | 185509 |
13/07/2023 | 115.50p | 117.00p | 115.00p | 115.50p | 31112 |
*Close Price adjusted for both dividends and splits