Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 176.50p | 180.00p | 173.00p | 173.50p | 76686 |
01/05/2024 | 180.50p | 181.00p | 176.50p | 176.50p | 152540 |
30/04/2024 | 181.50p | 183.00p | 178.00p | 180.00p | 214748 |
29/04/2024 | 177.50p | 185.00p | 173.00p | 179.00p | 262870 |
26/04/2024 | 173.00p | 180.00p | 171.44p | 178.00p | 231430 |
25/04/2024 | 169.50p | 174.00p | 168.00p | 173.00p | 107137 |
24/04/2024 | 170.50p | 171.95p | 167.11p | 170.00p | 119229 |
23/04/2024 | 166.50p | 170.50p | 166.50p | 167.50p | 149291 |
22/04/2024 | 166.50p | 168.00p | 165.00p | 165.00p | 47481 |
19/04/2024 | 165.00p | 168.00p | 163.80p | 165.00p | 91027 |
18/04/2024 | 165.00p | 167.00p | 162.00p | 167.00p | 65906 |
17/04/2024 | 164.50p | 168.00p | 160.50p | 162.50p | 81193 |
16/04/2024 | 165.50p | 168.00p | 161.00p | 164.50p | 64463 |
15/04/2024 | 168.50p | 170.00p | 165.00p | 167.00p | 64310 |
12/04/2024 | 166.50p | 170.00p | 166.50p | 167.00p | 106492 |
11/04/2024 | 159.00p | 170.00p | 158.00p | 167.00p | 197203 |
10/04/2024 | 151.50p | 160.20p | 151.50p | 159.00p | 186423 |
09/04/2024 | 153.00p | 154.00p | 150.00p | 154.00p | 124441 |
08/04/2024 | 156.00p | 156.75p | 152.00p | 153.00p | 112371 |
05/04/2024 | 159.50p | 160.00p | 153.50p | 155.50p | 173833 |
04/04/2024 | 154.50p | 160.00p | 153.66p | 158.00p | 164949 |
03/04/2024 | 146.00p | 157.00p | 145.80p | 157.00p | 184623 |
02/04/2024 | 144.50p | 146.00p | 143.00p | 146.00p | 149414 |
28/03/2024 | 144.50p | 146.00p | 143.00p | 146.00p | 383427 |
27/03/2024 | 147.00p | 147.40p | 143.00p | 144.20p | 91185 |
26/03/2024 | 148.00p | 150.00p | 146.00p | 147.00p | 254910 |
25/03/2024 | 150.50p | 151.60p | 146.88p | 148.00p | 182850 |
22/03/2024 | 150.00p | 153.00p | 148.00p | 148.00p | 102306 |
21/03/2024 | 148.50p | 151.88p | 147.00p | 149.00p | 159666 |
20/03/2024 | 149.00p | 149.00p | 148.50p | 148.00p | 284347 |
19/03/2024 | 149.00p | 150.84p | 147.00p | 148.50p | 147790 |
18/03/2024 | 148.00p | 150.50p | 146.00p | 150.00p | 64169 |
15/03/2024 | 146.50p | 150.00p | 146.00p | 148.00p | 276603 |
14/03/2024 | 146.50p | 147.00p | 146.00p | 147.00p | 61732 |
13/03/2024 | 146.50p | 147.00p | 145.00p | 147.00p | 237866 |
12/03/2024 | 146.50p | 147.00p | 145.00p | 146.00p | 62655 |
11/03/2024 | 149.00p | 149.00p | 145.00p | 145.00p | 160298 |
08/03/2024 | 150.00p | 150.00p | 148.00p | 148.00p | 125870 |
07/03/2024 | 150.50p | 151.00p | 145.00p | 150.00p | 173678 |
06/03/2024 | 151.00p | 152.00p | 150.00p | 151.00p | 96817 |
05/03/2024 | 163.50p | 165.00p | 149.00p | 149.00p | 306598 |
04/03/2024 | 170.50p | 170.50p | 162.48p | 166.00p | 95614 |
01/03/2024 | 171.50p | 173.00p | 168.00p | 170.00p | 124217 |
29/02/2024 | 172.50p | 175.00p | 170.00p | 170.00p | 31505 |
28/02/2024 | 172.50p | 175.00p | 171.23p | 173.00p | 42923 |
27/02/2024 | 172.50p | 175.00p | 170.00p | 172.50p | 28602 |
26/02/2024 | 172.50p | 175.00p | 170.00p | 170.00p | 51634 |
23/02/2024 | 174.50p | 175.00p | 170.00p | 173.00p | 174995 |
22/02/2024 | 168.00p | 180.00p | 168.00p | 175.00p | 422923 |
21/02/2024 | 156.00p | 170.00p | 155.00p | 170.00p | 996784 |
20/02/2024 | 141.00p | 157.00p | 140.00p | 156.00p | 2166521 |
19/02/2024 | 141.00p | 142.00p | 138.00p | 138.00p | 66554 |
16/02/2024 | 141.00p | 142.00p | 140.00p | 140.00p | 68090 |
15/02/2024 | 142.00p | 143.00p | 141.00p | 141.00p | 148819 |
14/02/2024 | 142.00p | 143.00p | 140.80p | 140.80p | 105843 |
13/02/2024 | 142.50p | 144.00p | 141.00p | 141.00p | 296397 |
12/02/2024 | 142.50p | 144.00p | 141.00p | 142.00p | 410990 |
09/02/2024 | 142.50p | 144.00p | 141.00p | 141.00p | 57258 |
08/02/2024 | 143.00p | 144.00p | 141.00p | 141.80p | 158134 |
07/02/2024 | 143.00p | 144.00p | 142.00p | 143.00p | 167128 |
06/02/2024 | 143.00p | 144.00p | 140.00p | 141.00p | 1394932 |
05/02/2024 | 143.00p | 144.00p | 141.00p | 141.00p | 131558 |
02/02/2024 | 143.00p | 144.00p | 140.00p | 141.00p | 239091 |
01/02/2024 | 149.00p | 149.00p | 142.00p | 142.40p | 489291 |
31/01/2024 | 151.50p | 153.00p | 148.00p | 150.00p | 62186 |
30/01/2024 | 151.50p | 153.00p | 145.00p | 149.80p | 266057 |
29/01/2024 | 158.50p | 160.00p | 150.00p | 150.40p | 163729 |
26/01/2024 | 161.00p | 162.00p | 158.00p | 159.00p | 42294 |
25/01/2024 | 162.50p | 162.50p | 159.00p | 160.00p | 57793 |
24/01/2024 | 163.00p | 163.00p | 160.00p | 160.00p | 88404 |
23/01/2024 | 163.00p | 165.00p | 161.00p | 161.00p | 58052 |
22/01/2024 | 163.00p | 165.00p | 161.00p | 163.00p | 196964 |
19/01/2024 | 166.50p | 168.00p | 161.00p | 161.00p | 250353 |
18/01/2024 | 165.00p | 168.00p | 162.00p | 165.00p | 1669168 |
17/01/2024 | 166.50p | 166.50p | 162.00p | 162.00p | 57973 |
16/01/2024 | 166.00p | 170.00p | 162.00p | 166.50p | 138456 |
15/01/2024 | 166.00p | 170.00p | 162.00p | 165.00p | 159001 |
12/01/2024 | 166.00p | 170.00p | 162.00p | 166.00p | 405502 |
11/01/2024 | 166.00p | 170.00p | 162.00p | 167.00p | 89091 |
10/01/2024 | 162.50p | 165.00p | 160.00p | 165.00p | 90331 |
09/01/2024 | 163.50p | 167.00p | 160.00p | 163.00p | 62893 |
08/01/2024 | 165.50p | 167.00p | 160.00p | 163.50p | 94593 |
05/01/2024 | 166.50p | 169.00p | 162.00p | 164.00p | 55913 |
04/01/2024 | 166.50p | 169.00p | 162.00p | 162.00p | 57032 |
03/01/2024 | 167.50p | 168.75p | 164.00p | 168.00p | 100074 |
02/01/2024 | 165.50p | 169.00p | 165.00p | 167.00p | 175598 |
29/12/2023 | 163.50p | 167.99p | 162.00p | 165.00p | 119122 |
28/12/2023 | 165.00p | 167.00p | 160.00p | 164.00p | 262122 |
27/12/2023 | 166.00p | 167.00p | 162.00p | 163.00p | 122518 |
22/12/2023 | 169.00p | 170.00p | 163.75p | 165.00p | 331118 |
21/12/2023 | 171.00p | 172.00p | 168.00p | 168.00p | 112601 |
20/12/2023 | 169.00p | 174.00p | 165.00p | 171.00p | 402148 |
19/12/2023 | 168.50p | 172.00p | 165.00p | 169.00p | 101978 |
18/12/2023 | 170.00p | 173.00p | 163.00p | 168.50p | 123879 |
15/12/2023 | 172.50p | 177.00p | 167.00p | 170.00p | 64007 |
14/12/2023 | 175.50p | 177.00p | 170.00p | 170.40p | 65134 |
13/12/2023 | 178.50p | 178.95p | 174.00p | 174.00p | 92319 |
12/12/2023 | 183.50p | 183.50p | 176.40p | 179.00p | 54371 |
11/12/2023 | 185.00p | 185.00p | 176.00p | 176.00p | 95374 |
08/12/2023 | 185.00p | 186.20p | 180.00p | 180.00p | 87253 |
07/12/2023 | 185.00p | 190.00p | 170.00p | 185.00p | 436987 |
06/12/2023 | 192.50p | 194.50p | 188.40p | 192.50p | 66255 |
05/12/2023 | 192.50p | 193.00p | 190.00p | 191.00p | 40845 |
04/12/2023 | 193.50p | 195.00p | 189.80p | 192.50p | 50661 |
01/12/2023 | 192.50p | 195.00p | 190.00p | 195.00p | 396916 |
30/11/2023 | 193.50p | 195.00p | 190.00p | 190.00p | 74862 |
29/11/2023 | 193.50p | 195.00p | 192.00p | 193.50p | 21025 |
28/11/2023 | 193.50p | 195.00p | 192.00p | 193.50p | 7488 |
27/11/2023 | 194.00p | 195.00p | 192.66p | 195.00p | 206213 |
24/11/2023 | 192.50p | 195.00p | 190.00p | 195.00p | 178009 |
23/11/2023 | 189.00p | 194.00p | 188.00p | 194.00p | 233712 |
22/11/2023 | 190.50p | 190.50p | 188.00p | 189.00p | 112402 |
21/11/2023 | 190.50p | 191.00p | 188.00p | 188.00p | 46453 |
20/11/2023 | 190.50p | 190.50p | 188.00p | 190.00p | 80261 |
17/11/2023 | 190.50p | 192.00p | 185.00p | 190.00p | 335236 |
16/11/2023 | 190.50p | 193.00p | 187.11p | 189.80p | 92250 |
15/11/2023 | 192.50p | 195.00p | 188.80p | 193.00p | 170654 |
14/11/2023 | 199.00p | 199.00p | 190.05p | 192.00p | 83779 |
13/11/2023 | 199.00p | 199.45p | 195.00p | 195.00p | 6462 |
10/11/2023 | 199.00p | 200.66p | 195.00p | 199.00p | 22843 |
09/11/2023 | 199.00p | 203.00p | 195.00p | 196.60p | 13485 |
08/11/2023 | 203.00p | 203.00p | 198.00p | 199.40p | 63234 |
07/11/2023 | 205.00p | 205.00p | 198.00p | 200.00p | 220498 |
06/11/2023 | 196.00p | 208.45p | 195.00p | 205.00p | 236869 |
03/11/2023 | 192.50p | 200.00p | 190.00p | 196.00p | 62760 |
02/11/2023 | 192.50p | 197.88p | 190.00p | 195.00p | 54980 |
01/11/2023 | 188.00p | 194.25p | 188.00p | 192.50p | 54927 |
31/10/2023 | 196.50p | 197.00p | 183.00p | 190.00p | 308845 |
30/10/2023 | 196.50p | 200.00p | 193.00p | 198.00p | 37016 |
27/10/2023 | 196.00p | 200.00p | 193.55p | 195.00p | 242416 |
26/10/2023 | 201.00p | 202.00p | 192.00p | 193.00p | 50873 |
25/10/2023 | 207.00p | 207.00p | 196.70p | 199.00p | 421037 |
24/10/2023 | 212.50p | 215.00p | 205.00p | 207.00p | 198475 |
23/10/2023 | 212.50p | 215.00p | 210.00p | 210.00p | 33069 |
20/10/2023 | 213.50p | 215.50p | 210.00p | 211.00p | 447946 |
19/10/2023 | 210.00p | 217.00p | 205.00p | 215.00p | 317216 |
18/10/2023 | 210.00p | 215.00p | 205.00p | 210.00p | 172628 |
17/10/2023 | 207.00p | 215.00p | 207.00p | 210.00p | 416174 |
16/10/2023 | 213.50p | 216.00p | 207.70p | 208.00p | 166350 |
13/10/2023 | 213.50p | 216.00p | 211.00p | 215.00p | 319585 |
12/10/2023 | 203.50p | 217.00p | 203.00p | 214.00p | 579006 |
11/10/2023 | 203.50p | 207.00p | 200.00p | 205.00p | 164362 |
10/10/2023 | 199.00p | 206.50p | 196.50p | 203.50p | 125262 |
09/10/2023 | 197.50p | 202.00p | 193.00p | 198.00p | 667268 |
06/10/2023 | 177.50p | 199.00p | 177.00p | 193.00p | 398484 |
05/10/2023 | 189.50p | 190.00p | 172.00p | 177.40p | 503386 |
04/10/2023 | 199.00p | 200.00p | 188.00p | 188.00p | 90776 |
03/10/2023 | 200.00p | 202.00p | 195.20p | 195.20p | 295378 |
02/10/2023 | 216.50p | 220.00p | 195.00p | 200.50p | 540177 |
29/09/2023 | 216.50p | 220.00p | 213.00p | 214.50p | 55710 |
28/09/2023 | 222.50p | 225.00p | 209.00p | 217.00p | 546610 |
27/09/2023 | 232.50p | 235.00p | 225.00p | 228.00p | 84263 |
26/09/2023 | 235.00p | 235.00p | 230.00p | 230.00p | 46535 |
25/09/2023 | 234.00p | 236.00p | 230.00p | 233.00p | 151544 |
22/09/2023 | 234.50p | 236.00p | 231.88p | 232.00p | 56351 |
21/09/2023 | 234.00p | 240.00p | 233.00p | 235.00p | 149358 |
20/09/2023 | 237.50p | 240.00p | 232.00p | 232.00p | 108449 |
19/09/2023 | 247.50p | 248.00p | 233.00p | 238.00p | 219997 |
18/09/2023 | 250.50p | 252.00p | 247.00p | 248.00p | 133784 |
15/09/2023 | 250.50p | 254.00p | 247.00p | 250.50p | 23411 |
14/09/2023 | 246.50p | 251.00p | 245.00p | 251.00p | 177513 |
13/09/2023 | 246.00p | 248.00p | 244.00p | 247.00p | 71881 |
12/09/2023 | 245.00p | 248.00p | 242.00p | 245.00p | 27571 |
11/09/2023 | 243.00p | 245.00p | 238.00p | 244.00p | 322275 |
08/09/2023 | 246.50p | 250.00p | 240.00p | 240.00p | 92030 |
07/09/2023 | 249.50p | 249.50p | 243.00p | 243.00p | 52885 |
06/09/2023 | 250.00p | 255.00p | 245.00p | 247.00p | 73892 |
05/09/2023 | 250.00p | 250.70p | 245.00p | 250.00p | 99003 |
04/09/2023 | 250.00p | 250.94p | 247.00p | 250.00p | 106010 |
01/09/2023 | 249.00p | 250.00p | 245.00p | 250.00p | 105503 |
31/08/2023 | 249.00p | 252.00p | 245.00p | 248.00p | 69776 |
30/08/2023 | 251.00p | 253.00p | 245.00p | 248.50p | 144689 |
29/08/2023 | 250.50p | 255.00p | 247.00p | 249.00p | 82014 |
25/08/2023 | 250.50p | 254.00p | 246.00p | 249.00p | 74834 |
24/08/2023 | 253.00p | 256.00p | 246.65p | 250.50p | 65664 |
23/08/2023 | 253.00p | 256.00p | 250.00p | 252.00p | 183522 |
22/08/2023 | 249.00p | 257.00p | 248.00p | 254.00p | 187630 |
21/08/2023 | 245.00p | 250.00p | 245.00p | 247.50p | 60510 |
18/08/2023 | 242.50p | 248.00p | 241.72p | 246.00p | 202375 |
17/08/2023 | 245.00p | 248.00p | 240.00p | 242.00p | 188701 |
16/08/2023 | 246.00p | 250.00p | 242.00p | 243.00p | 78639 |
15/08/2023 | 243.00p | 247.00p | 240.00p | 244.50p | 161447 |
14/08/2023 | 244.00p | 246.00p | 240.00p | 240.00p | 78206 |
11/08/2023 | 246.00p | 250.00p | 242.00p | 245.00p | 166499 |
10/08/2023 | 247.00p | 250.00p | 242.00p | 245.00p | 378803 |
09/08/2023 | 240.00p | 249.00p | 235.38p | 246.00p | 1225012 |
08/08/2023 | 240.00p | 240.00p | 238.00p | 240.00p | 31787 |
07/08/2023 | 238.50p | 241.85p | 237.00p | 238.00p | 104304 |
04/08/2023 | 238.00p | 240.00p | 236.00p | 239.50p | 83736 |
03/08/2023 | 238.50p | 240.00p | 236.00p | 238.00p | 46449 |
02/08/2023 | 241.50p | 243.00p | 235.00p | 235.00p | 173607 |
01/08/2023 | 242.50p | 246.00p | 240.00p | 240.00p | 353920 |
31/07/2023 | 232.50p | 248.00p | 232.50p | 243.00p | 388122 |
28/07/2023 | 233.50p | 235.00p | 231.00p | 232.50p | 259938 |
27/07/2023 | 232.50p | 235.00p | 230.25p | 232.50p | 273392 |
26/07/2023 | 237.50p | 240.00p | 230.25p | 231.00p | 153114 |
25/07/2023 | 237.50p | 240.00p | 235.00p | 236.00p | 74636 |
24/07/2023 | 239.50p | 242.00p | 235.00p | 235.00p | 238011 |
21/07/2023 | 234.00p | 245.00p | 234.00p | 238.00p | 276983 |
20/07/2023 | 227.50p | 232.00p | 226.00p | 229.00p | 423106 |
*Close Price adjusted for both dividends and splits