Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 120.00p | 121.00p | 119.80p | 121.00p | 286889 |
22/04/2024 | 118.50p | 120.50p | 118.32p | 119.50p | 274464 |
19/04/2024 | 118.50p | 119.00p | 117.50p | 118.00p | 172201 |
18/04/2024 | 119.00p | 120.00p | 118.33p | 119.00p | 122041 |
17/04/2024 | 119.50p | 120.00p | 117.50p | 120.00p | 240434 |
16/04/2024 | 117.50p | 119.00p | 116.25p | 117.00p | 90388 |
15/04/2024 | 121.00p | 122.00p | 118.56p | 119.00p | 277432 |
12/04/2024 | 120.50p | 122.00p | 118.50p | 118.50p | 359524 |
11/04/2024 | 119.50p | 121.50p | 117.50p | 120.00p | 302487 |
10/04/2024 | 121.50p | 123.50p | 120.05p | 120.50p | 167420 |
09/04/2024 | 120.50p | 123.00p | 119.53p | 121.50p | 482992 |
08/04/2024 | 120.00p | 121.98p | 119.50p | 120.00p | 325172 |
05/04/2024 | 119.00p | 120.00p | 118.50p | 119.50p | 331219 |
04/04/2024 | 120.00p | 122.00p | 118.92p | 120.50p | 306757 |
03/04/2024 | 119.50p | 122.00p | 119.02p | 120.00p | 617721 |
02/04/2024 | 120.00p | 122.00p | 119.00p | 120.00p | 335581 |
28/03/2024 | 121.00p | 122.00p | 118.50p | 121.50p | 382769 |
27/03/2024 | 119.50p | 120.50p | 118.52p | 120.00p | 549580 |
26/03/2024 | 118.00p | 120.00p | 117.50p | 119.00p | 695796 |
25/03/2024 | 118.00p | 119.50p | 117.28p | 119.00p | 521635 |
22/03/2024 | 118.50p | 119.50p | 117.61p | 119.50p | 771135 |
21/03/2024 | 116.50p | 118.50p | 115.41p | 118.50p | 1359636 |
20/03/2024 | 115.00p | 115.50p | 115.22p | 115.50p | 1668378 |
19/03/2024 | 115.00p | 117.00p | 114.25p | 115.50p | 627631 |
18/03/2024 | 116.00p | 118.00p | 114.75p | 115.00p | 510981 |
15/03/2024 | 115.00p | 116.50p | 114.51p | 116.00p | 536574 |
14/03/2024 | 115.50p | 116.00p | 114.50p | 115.50p | 1439362 |
13/03/2024 | 116.00p | 117.50p | 114.40p | 115.50p | 6950887 |
12/03/2024 | 115.00p | 118.00p | 113.70p | 116.00p | 1569577 |
11/03/2024 | 116.50p | 117.00p | 114.02p | 115.00p | 495731 |
08/03/2024 | 115.00p | 118.00p | 115.00p | 116.00p | 388104 |
07/03/2024 | 114.50p | 116.50p | 112.50p | 115.50p | 175883 |
06/03/2024 | 114.50p | 116.00p | 113.60p | 115.00p | 116821 |
05/03/2024 | 115.00p | 115.50p | 113.66p | 115.00p | 98286 |
04/03/2024 | 115.00p | 116.00p | 114.00p | 114.50p | 401165 |
01/03/2024 | 114.50p | 115.25p | 113.25p | 114.50p | 362724 |
29/02/2024 | 113.50p | 115.50p | 113.01p | 113.50p | 398725 |
28/02/2024 | 113.00p | 114.00p | 112.50p | 112.50p | 529149 |
27/02/2024 | 114.50p | 115.00p | 113.50p | 113.50p | 195289 |
26/02/2024 | 113.50p | 114.50p | 113.50p | 113.50p | 322612 |
23/02/2024 | 114.50p | 115.50p | 113.50p | 114.50p | 155187 |
22/02/2024 | 114.50p | 115.50p | 113.50p | 113.50p | 239565 |
21/02/2024 | 113.50p | 114.50p | 112.50p | 112.50p | 191286 |
20/02/2024 | 114.00p | 116.00p | 113.65p | 114.50p | 243139 |
19/02/2024 | 113.50p | 116.00p | 113.15p | 115.00p | 177478 |
16/02/2024 | 114.00p | 115.00p | 113.29p | 114.00p | 295651 |
15/02/2024 | 113.50p | 114.50p | 112.88p | 113.50p | 167934 |
14/02/2024 | 113.00p | 115.00p | 112.65p | 113.00p | 162314 |
13/02/2024 | 114.00p | 115.00p | 112.50p | 114.00p | 424983 |
12/02/2024 | 113.00p | 116.00p | 112.50p | 115.00p | 321435 |
09/02/2024 | 113.50p | 115.15p | 113.26p | 114.50p | 655992 |
08/02/2024 | 113.50p | 116.00p | 112.85p | 113.50p | 272003 |
07/02/2024 | 114.00p | 116.00p | 112.50p | 112.50p | 292844 |
06/02/2024 | 115.00p | 115.50p | 113.00p | 113.50p | 149526 |
05/02/2024 | 114.50p | 117.50p | 113.00p | 113.00p | 215343 |
02/02/2024 | 115.50p | 117.50p | 114.00p | 114.00p | 280185 |
01/02/2024 | 113.00p | 116.50p | 113.00p | 116.00p | 334048 |
31/01/2024 | 114.50p | 116.00p | 114.50p | 114.75p | 215714 |
30/01/2024 | 115.50p | 117.50p | 114.50p | 115.50p | 253930 |
29/01/2024 | 115.00p | 117.00p | 115.00p | 115.50p | 257363 |
26/01/2024 | 115.50p | 118.00p | 114.80p | 118.00p | 556750 |
25/01/2024 | 115.00p | 117.50p | 113.51p | 116.50p | 300882 |
24/01/2024 | 115.00p | 117.00p | 114.63p | 115.50p | 204220 |
23/01/2024 | 113.00p | 116.00p | 113.00p | 114.75p | 606471 |
22/01/2024 | 114.50p | 116.00p | 113.50p | 114.00p | 1846973 |
19/01/2024 | 114.00p | 116.00p | 113.47p | 114.00p | 499238 |
18/01/2024 | 114.50p | 115.50p | 113.00p | 114.00p | 1203621 |
17/01/2024 | 116.50p | 118.00p | 113.67p | 114.00p | 361607 |
16/01/2024 | 119.00p | 119.77p | 118.00p | 118.00p | 194981 |
15/01/2024 | 120.00p | 121.49p | 118.50p | 120.00p | 269783 |
12/01/2024 | 122.00p | 122.00p | 118.00p | 120.00p | 263070 |
11/01/2024 | 119.50p | 122.50p | 118.50p | 118.50p | 160738 |
10/01/2024 | 120.00p | 122.50p | 120.00p | 120.00p | 190331 |
09/01/2024 | 121.00p | 123.00p | 120.00p | 121.00p | 105180 |
08/01/2024 | 120.50p | 123.00p | 120.00p | 121.50p | 257045 |
05/01/2024 | 121.50p | 123.00p | 120.51p | 121.50p | 147116 |
04/01/2024 | 121.50p | 123.50p | 121.00p | 121.50p | 224294 |
03/01/2024 | 123.00p | 123.80p | 121.50p | 122.00p | 400717 |
02/01/2024 | 125.00p | 126.50p | 122.50p | 123.50p | 176500 |
29/12/2023 | 124.00p | 126.15p | 124.00p | 124.00p | 108337 |
28/12/2023 | 125.00p | 127.75p | 124.00p | 124.00p | 359039 |
27/12/2023 | 127.00p | 128.50p | 125.50p | 126.50p | 676711 |
22/12/2023 | 123.00p | 126.86p | 123.00p | 125.00p | 402894 |
21/12/2023 | 122.50p | 124.14p | 121.50p | 124.00p | 166759 |
20/12/2023 | 122.50p | 125.00p | 121.82p | 125.00p | 269208 |
19/12/2023 | 119.50p | 123.00p | 119.50p | 122.00p | 997490 |
18/12/2023 | 119.50p | 122.00p | 119.50p | 121.00p | 384939 |
15/12/2023 | 119.50p | 121.00p | 119.20p | 121.00p | 264325 |
14/12/2023 | 119.50p | 120.50p | 118.50p | 120.00p | 430469 |
13/12/2023 | 117.00p | 118.75p | 117.00p | 117.00p | 160757 |
12/12/2023 | 118.00p | 120.00p | 116.50p | 116.50p | 244247 |
11/12/2023 | 117.50p | 119.20p | 117.00p | 117.00p | 415677 |
08/12/2023 | 117.50p | 119.17p | 117.50p | 118.00p | 278708 |
07/12/2023 | 115.50p | 118.44p | 115.50p | 118.00p | 416829 |
06/12/2023 | 115.50p | 118.00p | 115.50p | 117.00p | 185629 |
05/12/2023 | 114.50p | 116.00p | 114.00p | 116.00p | 378849 |
04/12/2023 | 114.50p | 117.50p | 114.00p | 114.50p | 138483 |
01/12/2023 | 114.00p | 117.50p | 114.00p | 114.00p | 107513 |
30/11/2023 | 114.50p | 116.00p | 114.00p | 114.00p | 207905 |
29/11/2023 | 114.50p | 117.00p | 114.30p | 114.50p | 125395 |
28/11/2023 | 116.00p | 117.11p | 114.82p | 115.50p | 196111 |
27/11/2023 | 114.50p | 117.00p | 114.50p | 116.00p | 77713 |
24/11/2023 | 116.00p | 118.00p | 115.81p | 116.50p | 131117 |
23/11/2023 | 116.00p | 118.00p | 115.50p | 117.00p | 366155 |
22/11/2023 | 116.00p | 118.00p | 115.50p | 117.00p | 347240 |
21/11/2023 | 117.00p | 118.43p | 116.00p | 116.00p | 468313 |
20/11/2023 | 115.50p | 118.00p | 114.00p | 117.50p | 400519 |
17/11/2023 | 114.00p | 116.50p | 113.50p | 115.50p | 253929 |
16/11/2023 | 112.00p | 114.50p | 112.00p | 112.50p | 625727 |
15/11/2023 | 111.50p | 114.00p | 111.00p | 112.50p | 331465 |
14/11/2023 | 108.00p | 111.50p | 108.00p | 110.00p | 189852 |
13/11/2023 | 109.50p | 110.50p | 107.50p | 108.50p | 431973 |
10/11/2023 | 108.00p | 109.00p | 107.20p | 108.00p | 122907 |
09/11/2023 | 108.00p | 110.50p | 107.16p | 108.75p | 190081 |
08/11/2023 | 107.00p | 109.38p | 106.50p | 107.50p | 200772 |
07/11/2023 | 107.50p | 108.50p | 107.00p | 108.00p | 286510 |
06/11/2023 | 107.50p | 110.50p | 107.50p | 108.00p | 142654 |
03/11/2023 | 107.50p | 108.60p | 107.02p | 107.75p | 138760 |
02/11/2023 | 106.50p | 108.50p | 105.86p | 107.00p | 414637 |
01/11/2023 | 105.50p | 106.50p | 104.50p | 105.50p | 362642 |
31/10/2023 | 105.00p | 106.50p | 104.50p | 104.50p | 203548 |
30/10/2023 | 105.00p | 106.50p | 104.50p | 104.50p | 219398 |
27/10/2023 | 105.00p | 106.00p | 103.25p | 104.50p | 452931 |
26/10/2023 | 104.00p | 107.50p | 104.00p | 105.25p | 269011 |
25/10/2023 | 105.00p | 107.00p | 104.50p | 107.00p | 333594 |
24/10/2023 | 105.00p | 107.50p | 105.00p | 106.00p | 482132 |
23/10/2023 | 107.50p | 107.50p | 105.00p | 105.75p | 153682 |
20/10/2023 | 106.50p | 108.00p | 106.00p | 106.75p | 294616 |
19/10/2023 | 107.50p | 109.94p | 107.00p | 107.00p | 141170 |
18/10/2023 | 109.00p | 110.19p | 108.00p | 108.00p | 283585 |
17/10/2023 | 112.00p | 112.00p | 108.50p | 110.50p | 322798 |
16/10/2023 | 110.00p | 111.50p | 108.50p | 108.50p | 330503 |
13/10/2023 | 110.50p | 111.50p | 109.42p | 110.50p | 471369 |
12/10/2023 | 110.50p | 111.50p | 110.00p | 110.50p | 263640 |
11/10/2023 | 111.50p | 112.00p | 109.30p | 112.00p | 236646 |
10/10/2023 | 110.50p | 111.50p | 108.03p | 110.00p | 225599 |
09/10/2023 | 109.00p | 110.50p | 107.50p | 110.00p | 333535 |
06/10/2023 | 109.50p | 111.00p | 108.50p | 109.00p | 169613 |
05/10/2023 | 109.50p | 111.00p | 108.49p | 108.50p | 137609 |
04/10/2023 | 108.50p | 111.00p | 108.00p | 109.50p | 108240 |
03/10/2023 | 111.00p | 112.50p | 108.50p | 110.50p | 746830 |
02/10/2023 | 114.50p | 114.50p | 110.00p | 110.00p | 447867 |
29/09/2023 | 113.50p | 114.00p | 112.06p | 113.00p | 204943 |
28/09/2023 | 112.50p | 115.50p | 111.50p | 113.00p | 239074 |
27/09/2023 | 114.00p | 114.50p | 113.00p | 113.00p | 667418 |
26/09/2023 | 114.00p | 115.00p | 113.69p | 114.00p | 228330 |
25/09/2023 | 114.00p | 115.70p | 113.50p | 114.50p | 175597 |
22/09/2023 | 115.50p | 116.00p | 113.00p | 115.00p | 719040 |
21/09/2023 | 113.00p | 115.50p | 112.50p | 115.50p | 262198 |
20/09/2023 | 114.50p | 115.02p | 112.00p | 114.00p | 263659 |
19/09/2023 | 112.50p | 115.00p | 112.50p | 113.00p | 166647 |
18/09/2023 | 114.00p | 115.50p | 112.53p | 114.00p | 235027 |
15/09/2023 | 115.00p | 115.50p | 114.23p | 115.00p | 139265 |
14/09/2023 | 113.00p | 115.00p | 111.92p | 113.50p | 334942 |
13/09/2023 | 113.00p | 115.00p | 111.50p | 112.50p | 272438 |
12/09/2023 | 112.50p | 113.00p | 111.74p | 112.50p | 159304 |
11/09/2023 | 111.50p | 113.50p | 111.00p | 111.50p | 373519 |
08/09/2023 | 111.50p | 113.50p | 110.00p | 111.25p | 260234 |
07/09/2023 | 111.00p | 112.00p | 110.51p | 111.50p | 90115 |
06/09/2023 | 110.00p | 112.50p | 109.75p | 110.75p | 657501 |
05/09/2023 | 111.50p | 113.00p | 110.00p | 111.25p | 221793 |
04/09/2023 | 112.00p | 114.00p | 110.53p | 111.00p | 215761 |
01/09/2023 | 111.50p | 113.50p | 110.62p | 112.50p | 608122 |
31/08/2023 | 113.00p | 113.50p | 111.85p | 113.00p | 198292 |
30/08/2023 | 113.50p | 113.50p | 111.61p | 112.50p | 415826 |
29/08/2023 | 113.00p | 113.00p | 110.00p | 112.50p | 393470 |
25/08/2023 | 110.50p | 112.50p | 110.42p | 110.50p | 253940 |
24/08/2023 | 112.00p | 115.00p | 110.00p | 110.00p | 175983 |
23/08/2023 | 111.00p | 112.50p | 111.00p | 111.75p | 193792 |
22/08/2023 | 112.00p | 112.23p | 110.00p | 110.00p | 216376 |
21/08/2023 | 112.00p | 113.00p | 110.00p | 110.00p | 157864 |
18/08/2023 | 112.50p | 115.00p | 111.00p | 112.25p | 136995 |
17/08/2023 | 114.50p | 115.00p | 112.52p | 113.25p | 282054 |
16/08/2023 | 114.50p | 116.00p | 113.50p | 113.50p | 217974 |
15/08/2023 | 114.50p | 118.50p | 113.50p | 113.50p | 290537 |
14/08/2023 | 117.00p | 118.00p | 115.28p | 116.50p | 145250 |
11/08/2023 | 117.50p | 118.50p | 115.42p | 117.00p | 237159 |
10/08/2023 | 118.00p | 119.50p | 116.50p | 118.50p | 277319 |
09/08/2023 | 118.00p | 118.00p | 116.08p | 117.50p | 188666 |
08/08/2023 | 117.50p | 118.00p | 115.50p | 115.50p | 186832 |
07/08/2023 | 117.50p | 119.00p | 117.00p | 118.50p | 145296 |
04/08/2023 | 117.00p | 118.12p | 115.73p | 118.00p | 355227 |
03/08/2023 | 114.50p | 117.87p | 114.00p | 115.25p | 230784 |
02/08/2023 | 117.00p | 118.00p | 115.63p | 117.00p | 215759 |
01/08/2023 | 118.50p | 122.00p | 118.00p | 118.50p | 341650 |
31/07/2023 | 117.50p | 120.00p | 117.50p | 119.50p | 1062128 |
28/07/2023 | 119.50p | 120.50p | 118.18p | 119.50p | 348012 |
27/07/2023 | 117.00p | 121.00p | 117.00p | 121.00p | 1163804 |
26/07/2023 | 117.50p | 119.50p | 116.50p | 119.50p | 217928 |
25/07/2023 | 120.00p | 120.50p | 117.50p | 119.00p | 296511 |
24/07/2023 | 119.50p | 119.50p | 115.50p | 119.00p | 187197 |
21/07/2023 | 118.50p | 120.00p | 117.25p | 119.50p | 117435 |
20/07/2023 | 117.50p | 119.50p | 117.50p | 119.50p | 213969 |
19/07/2023 | 117.00p | 120.00p | 116.00p | 118.00p | 290414 |
18/07/2023 | 112.00p | 116.00p | 112.00p | 112.00p | 124237 |
17/07/2023 | 115.50p | 116.00p | 113.50p | 113.50p | 108377 |
14/07/2023 | 116.50p | 117.00p | 114.02p | 114.50p | 262863 |
13/07/2023 | 113.50p | 115.47p | 113.50p | 113.50p | 61447 |
12/07/2023 | 114.50p | 115.50p | 111.55p | 114.00p | 350208 |
11/07/2023 | 114.00p | 115.00p | 109.50p | 111.75p | 320646 |
*Close Price adjusted for both dividends and splits