Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 138.50p | 138.50p | 137.00p | 138.50p | 35024 |
23/04/2024 | 137.00p | 139.00p | 137.00p | 139.00p | 13550 |
22/04/2024 | 137.00p | 138.06p | 135.50p | 138.00p | 42400 |
19/04/2024 | 136.50p | 138.00p | 136.50p | 138.00p | 3306 |
18/04/2024 | 138.00p | 138.00p | 136.00p | 138.00p | 3442 |
17/04/2024 | 138.00p | 138.00p | 136.00p | 138.00p | 20223 |
16/04/2024 | 136.00p | 137.50p | 134.00p | 137.50p | 184296 |
15/04/2024 | 136.00p | 136.00p | 135.01p | 136.00p | 3590 |
12/04/2024 | 136.00p | 136.00p | 134.00p | 135.50p | 10993 |
11/04/2024 | 136.00p | 136.00p | 135.00p | 135.50p | 8810 |
10/04/2024 | 133.50p | 136.00p | 133.28p | 136.00p | 70896 |
09/04/2024 | 136.00p | 136.07p | 135.00p | 136.00p | 45342 |
08/04/2024 | 134.50p | 136.50p | 134.00p | 136.00p | 368698 |
05/04/2024 | 133.50p | 136.17p | 133.00p | 134.00p | 115501 |
04/04/2024 | 135.00p | 136.33p | 131.50p | 134.00p | 220777 |
03/04/2024 | 132.00p | 134.50p | 132.00p | 133.50p | 35820 |
02/04/2024 | 132.00p | 135.00p | 132.00p | 132.00p | 72103 |
28/03/2024 | 135.00p | 134.26p | 131.00p | 134.00p | 23618 |
27/03/2024 | 135.00p | 135.00p | 132.00p | 133.00p | 12646 |
26/03/2024 | 131.00p | 134.50p | 132.00p | 132.00p | 2946 |
25/03/2024 | 131.00p | 132.00p | 130.02p | 132.00p | 17110 |
22/03/2024 | 129.00p | 131.82p | 129.00p | 130.00p | 6566 |
21/03/2024 | 132.00p | 132.42p | 132.00p | 132.00p | 1939 |
20/03/2024 | 129.00p | 132.75p | 129.00p | 132.25p | 1437 |
19/03/2024 | 129.00p | 134.50p | 132.75p | 132.75p | 49 |
18/03/2024 | 129.00p | 133.50p | 129.00p | 129.00p | 3181 |
15/03/2024 | 132.50p | 134.00p | 129.50p | 129.50p | 35441 |
14/03/2024 | 130.00p | 134.50p | 128.50p | 129.50p | 53135 |
13/03/2024 | 132.50p | 132.59p | 132.00p | 132.00p | 83976 |
12/03/2024 | 131.00p | 135.00p | 131.00p | 133.75p | 814444 |
11/03/2024 | 126.00p | 129.00p | 126.00p | 129.00p | 8798 |
08/03/2024 | 125.50p | 126.75p | 125.63p | 126.75p | 167 |
07/03/2024 | 125.50p | 128.28p | 125.50p | 125.50p | 1590 |
06/03/2024 | 126.00p | 128.80p | 125.70p | 128.00p | 15534 |
05/03/2024 | 127.00p | 130.50p | 126.05p | 128.25p | 9210 |
04/03/2024 | 127.50p | 129.00p | 127.00p | 128.50p | 16335 |
01/03/2024 | 128.00p | 131.00p | 126.50p | 128.50p | 19036 |
29/02/2024 | 129.50p | 131.00p | 123.50p | 131.00p | 15183 |
28/02/2024 | 124.00p | 125.00p | 123.00p | 123.50p | 3207 |
27/02/2024 | 126.00p | 127.00p | 124.00p | 124.00p | 24512 |
26/02/2024 | 128.50p | 130.00p | 126.00p | 126.00p | 57462 |
23/02/2024 | 129.00p | 131.72p | 124.50p | 126.00p | 116227 |
22/02/2024 | 123.50p | 128.50p | 123.50p | 128.00p | 47714 |
21/02/2024 | 125.50p | 127.00p | 123.00p | 123.00p | 2375 |
20/02/2024 | 125.00p | 130.00p | 124.00p | 127.00p | 61977 |
19/02/2024 | 118.50p | 125.00p | 115.50p | 121.00p | 30001 |
16/02/2024 | 116.00p | 118.15p | 113.50p | 116.00p | 1122 |
15/02/2024 | 114.00p | 118.00p | 109.50p | 118.00p | 35335 |
14/02/2024 | 109.00p | 114.00p | 109.00p | 111.75p | 37003 |
13/02/2024 | 106.50p | 109.00p | 106.50p | 109.00p | 12420 |
12/02/2024 | 104.00p | 106.25p | 104.00p | 106.25p | 9976 |
09/02/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 14292 |
08/02/2024 | 105.00p | 106.50p | 101.50p | 104.25p | 1379 |
07/02/2024 | 104.00p | 107.50p | 101.00p | 101.00p | 27094 |
06/02/2024 | 102.00p | 110.00p | 102.00p | 105.50p | 33105 |
05/02/2024 | 106.00p | 108.00p | 101.91p | 104.00p | 64330 |
02/02/2024 | 101.00p | 106.00p | 101.00p | 103.50p | 1176 |
01/02/2024 | 104.00p | 106.00p | 100.50p | 101.00p | 15164 |
31/01/2024 | 100.00p | 106.00p | 100.00p | 105.00p | 19147 |
30/01/2024 | 99.40p | 101.50p | 98.80p | 100.70p | 53088 |
29/01/2024 | 101.00p | 103.00p | 97.90p | 100.00p | 11735 |
26/01/2024 | 93.00p | 102.00p | 93.00p | 98.70p | 82432 |
25/01/2024 | 95.00p | 98.00p | 95.00p | 98.00p | 8668 |
24/01/2024 | 96.20p | 98.00p | 95.42p | 98.00p | 7529 |
23/01/2024 | 93.00p | 94.00p | 92.00p | 94.00p | 16987 |
22/01/2024 | 96.60p | 96.60p | 92.72p | 93.00p | 5127 |
19/01/2024 | 97.60p | 97.60p | 91.89p | 95.00p | 6587 |
18/01/2024 | 95.80p | 95.80p | 94.40p | 94.60p | 9858 |
17/01/2024 | 92.80p | 94.90p | 90.20p | 94.40p | 2629 |
16/01/2024 | 104.50p | 104.50p | 93.00p | 95.00p | 43687 |
15/01/2024 | 103.50p | 105.00p | 103.50p | 105.00p | 12296 |
12/01/2024 | 99.20p | 103.50p | 99.00p | 99.60p | 22493 |
11/01/2024 | 99.20p | 100.75p | 98.00p | 99.00p | 33151 |
10/01/2024 | 104.50p | 105.00p | 100.50p | 102.50p | 40435 |
09/01/2024 | 104.00p | 104.95p | 100.00p | 104.00p | 140026 |
08/01/2024 | 104.50p | 107.50p | 102.41p | 106.25p | 29928 |
05/01/2024 | 105.00p | 105.00p | 102.00p | 102.00p | 8088 |
04/01/2024 | 108.00p | 108.00p | 103.93p | 107.50p | 18638 |
03/01/2024 | 110.00p | 112.33p | 108.50p | 109.25p | 9305 |
02/01/2024 | 112.00p | 114.37p | 110.00p | 110.00p | 22474 |
29/12/2023 | 109.00p | 115.00p | 108.50p | 114.50p | 26848 |
28/12/2023 | 106.00p | 111.50p | 105.56p | 108.50p | 36105 |
27/12/2023 | 106.50p | 107.50p | 104.25p | 106.50p | 11249 |
22/12/2023 | 103.00p | 107.50p | 103.00p | 103.00p | 4558 |
21/12/2023 | 105.00p | 105.50p | 100.00p | 103.00p | 88993 |
20/12/2023 | 97.60p | 105.00p | 96.00p | 102.00p | 283319 |
19/12/2023 | 96.80p | 97.20p | 93.20p | 97.20p | 23314 |
18/12/2023 | 91.80p | 95.41p | 91.00p | 94.00p | 63567 |
15/12/2023 | 89.00p | 92.00p | 89.00p | 92.00p | 24746 |
14/12/2023 | 89.00p | 91.00p | 87.00p | 90.20p | 157445 |
13/12/2023 | 87.60p | 88.00p | 84.00p | 84.00p | 12589 |
12/12/2023 | 87.40p | 89.80p | 87.40p | 87.40p | 13950 |
11/12/2023 | 89.80p | 89.80p | 86.00p | 88.00p | 6690 |
08/12/2023 | 87.20p | 87.20p | 86.40p | 86.40p | 4095 |
07/12/2023 | 88.20p | 88.80p | 85.00p | 87.00p | 80066 |
06/12/2023 | 87.00p | 90.00p | 87.00p | 88.40p | 40160 |
05/12/2023 | 88.00p | 89.60p | 85.22p | 89.60p | 102614 |
04/12/2023 | 86.20p | 89.40p | 85.00p | 85.60p | 49262 |
01/12/2023 | 83.40p | 87.00p | 81.50p | 85.40p | 147692 |
30/11/2023 | 77.00p | 83.40p | 75.81p | 81.00p | 46732 |
29/11/2023 | 80.00p | 80.00p | 75.00p | 75.00p | 82904 |
28/11/2023 | 77.80p | 79.00p | 75.80p | 77.00p | 35950 |
27/11/2023 | 76.00p | 78.00p | 75.00p | 77.00p | 1270097 |
24/11/2023 | 76.00p | 79.80p | 75.00p | 77.40p | 4023292 |
23/11/2023 | 72.60p | 77.40p | 70.80p | 76.00p | 14149718 |
22/11/2023 | 77.20p | 79.60p | 77.00p | 77.40p | 27566 |
21/11/2023 | 76.00p | 79.80p | 76.00p | 78.40p | 58861 |
20/11/2023 | 80.40p | 80.40p | 78.00p | 78.50p | 17138 |
17/11/2023 | 77.60p | 79.16p | 77.60p | 79.00p | 1069 |
16/11/2023 | 78.60p | 80.00p | 77.90p | 77.90p | 4464 |
15/11/2023 | 78.80p | 78.90p | 77.27p | 78.90p | 1482 |
14/11/2023 | 78.80p | 78.80p | 78.00p | 78.00p | 36256 |
13/11/2023 | 78.00p | 79.80p | 77.20p | 78.40p | 114150 |
10/11/2023 | 78.60p | 81.00p | 77.00p | 77.00p | 25139 |
09/11/2023 | 78.00p | 78.90p | 78.00p | 78.90p | 812 |
08/11/2023 | 78.00p | 79.80p | 78.00p | 78.90p | 1082 |
07/11/2023 | 78.00p | 79.00p | 77.20p | 78.50p | 11375 |
06/11/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 9886 |
03/11/2023 | 79.00p | 80.00p | 78.00p | 79.00p | 16238 |
02/11/2023 | 80.00p | 80.00p | 78.00p | 79.80p | 28136 |
01/11/2023 | 80.00p | 81.00p | 78.20p | 80.00p | 6640 |
31/10/2023 | 78.40p | 80.00p | 77.00p | 79.20p | 29518 |
30/10/2023 | 78.00p | 78.20p | 77.01p | 78.20p | 2946 |
27/10/2023 | 77.00p | 77.80p | 77.00p | 77.60p | 41318 |
26/10/2023 | 77.00p | 77.60p | 77.00p | 77.30p | 16754 |
25/10/2023 | 78.00p | 78.00p | 77.20p | 77.20p | 12585 |
24/10/2023 | 78.00p | 78.00p | 77.66p | 78.00p | 6199 |
23/10/2023 | 78.00p | 79.60p | 77.60p | 78.00p | 22108 |
20/10/2023 | 80.00p | 80.28p | 78.90p | 78.90p | 54222 |
19/10/2023 | 80.00p | 81.10p | 80.00p | 80.00p | 14323 |
18/10/2023 | 81.00p | 82.00p | 81.00p | 82.00p | 938 |
17/10/2023 | 81.20p | 82.00p | 81.20p | 82.00p | 13302 |
16/10/2023 | 82.00p | 82.00p | 81.11p | 81.60p | 4579 |
13/10/2023 | 83.00p | 83.20p | 81.80p | 81.80p | 50631 |
12/10/2023 | 83.80p | 83.80p | 82.80p | 82.80p | 129702 |
11/10/2023 | 85.00p | 85.00p | 83.20p | 83.50p | 184212 |
10/10/2023 | 85.00p | 85.00p | 83.45p | 84.60p | 155895 |
09/10/2023 | 86.40p | 86.99p | 84.00p | 85.00p | 81373 |
06/10/2023 | 87.00p | 87.37p | 85.13p | 86.20p | 2204605 |
05/10/2023 | 88.80p | 88.88p | 85.20p | 87.00p | 477700 |
04/10/2023 | 88.00p | 89.78p | 85.00p | 86.90p | 349061 |
03/10/2023 | 88.00p | 90.80p | 88.00p | 88.00p | 11134 |
02/10/2023 | 88.00p | 90.62p | 88.00p | 88.00p | 20172 |
29/09/2023 | 88.60p | 91.80p | 88.00p | 88.00p | 18125 |
28/09/2023 | 90.00p | 90.89p | 90.00p | 90.00p | 142226 |
27/09/2023 | 91.80p | 91.80p | 90.00p | 90.00p | 401 |
26/09/2023 | 90.00p | 92.00p | 90.00p | 90.00p | 10178 |
25/09/2023 | 90.00p | 90.00p | 90.00p | 90.00p | 127 |
22/09/2023 | 91.20p | 92.14p | 88.00p | 88.00p | 39338 |
21/09/2023 | 94.80p | 94.80p | 91.02p | 92.70p | 2730 |
20/09/2023 | 93.00p | 94.40p | 90.20p | 91.00p | 279331 |
19/09/2023 | 93.00p | 93.84p | 93.00p | 93.00p | 2859 |
18/09/2023 | 91.00p | 93.80p | 91.00p | 92.40p | 18263 |
15/09/2023 | 92.00p | 94.44p | 91.00p | 91.00p | 17135 |
14/09/2023 | 93.00p | 94.80p | 91.00p | 93.00p | 19736 |
13/09/2023 | 93.20p | 96.00p | 93.20p | 94.00p | 81451 |
12/09/2023 | 91.00p | 93.67p | 91.00p | 92.00p | 9521 |
11/09/2023 | 91.00p | 93.80p | 91.00p | 91.00p | 17073 |
08/09/2023 | 91.00p | 92.80p | 91.00p | 92.00p | 13451 |
07/09/2023 | 92.80p | 93.80p | 91.00p | 91.00p | 21100 |
06/09/2023 | 92.80p | 93.60p | 92.40p | 92.80p | 2525 |
05/09/2023 | 93.00p | 94.80p | 93.40p | 93.40p | 3 |
04/09/2023 | 93.00p | 94.80p | 91.00p | 92.00p | 73360 |
01/09/2023 | 97.00p | 97.00p | 93.92p | 94.70p | 1152 |
31/08/2023 | 97.00p | 97.00p | 96.38p | 97.00p | 31945 |
30/08/2023 | 95.00p | 97.76p | 94.78p | 95.90p | 578495 |
29/08/2023 | 95.80p | 97.00p | 94.00p | 97.00p | 49040 |
25/08/2023 | 95.60p | 95.40p | 94.00p | 94.90p | 12628 |
24/08/2023 | 95.60p | 95.80p | 94.00p | 94.90p | 569 |
23/08/2023 | 95.60p | 95.60p | 94.00p | 94.00p | 10872 |
22/08/2023 | 96.80p | 96.80p | 94.00p | 95.20p | 75779 |
21/08/2023 | 95.40p | 96.80p | 95.40p | 95.40p | 984 |
18/08/2023 | 97.60p | 97.60p | 94.95p | 95.60p | 12042 |
17/08/2023 | 96.00p | 96.40p | 95.00p | 95.00p | 607 |
16/08/2023 | 96.00p | 98.60p | 95.00p | 95.00p | 55197 |
15/08/2023 | 98.00p | 98.95p | 96.00p | 96.20p | 59474 |
14/08/2023 | 101.50p | 102.00p | 96.20p | 96.20p | 43281 |
11/08/2023 | 102.00p | 102.50p | 100.00p | 101.75p | 17364 |
10/08/2023 | 102.00p | 102.50p | 100.00p | 102.50p | 32356 |
09/08/2023 | 100.00p | 100.02p | 100.00p | 100.00p | 1014 |
08/08/2023 | 101.50p | 103.00p | 100.00p | 100.00p | 75790 |
07/08/2023 | 101.50p | 104.00p | 101.50p | 101.50p | 7019 |
04/08/2023 | 104.00p | 106.50p | 101.00p | 101.00p | 82997 |
03/08/2023 | 107.00p | 107.00p | 105.00p | 105.00p | 4485 |
02/08/2023 | 106.50p | 110.00p | 106.50p | 106.50p | 53262 |
01/08/2023 | 108.00p | 108.19p | 107.00p | 107.00p | 10265 |
31/07/2023 | 107.00p | 108.85p | 106.02p | 106.50p | 30178 |
28/07/2023 | 108.00p | 108.00p | 106.00p | 106.50p | 86283 |
27/07/2023 | 112.00p | 112.00p | 106.00p | 106.00p | 260684 |
26/07/2023 | 105.50p | 110.00p | 105.50p | 110.00p | 164200 |
25/07/2023 | 99.80p | 102.50p | 99.00p | 102.00p | 22925 |
24/07/2023 | 99.80p | 99.80p | 98.00p | 99.00p | 4057 |
21/07/2023 | 98.00p | 98.71p | 97.80p | 98.00p | 20896 |
20/07/2023 | 98.00p | 100.00p | 95.20p | 96.60p | 9616945 |
19/07/2023 | 97.00p | 99.00p | 96.00p | 97.00p | 224656 |
18/07/2023 | 99.00p | 99.00p | 97.60p | 98.20p | 1448799 |
17/07/2023 | 96.80p | 99.00p | 96.80p | 97.20p | 40648 |
14/07/2023 | 96.80p | 96.80p | 96.80p | 96.80p | 2377 |
13/07/2023 | 97.40p | 97.40p | 96.80p | 96.80p | 244 |
12/07/2023 | 97.00p | 97.40p | 96.80p | 97.00p | 120524 |
*Close Price adjusted for both dividends and splits