Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 425.00p | 445.00p | 425.00p | 440.00p | 158584 |
25/04/2024 | 425.00p | 430.00p | 420.00p | 425.00p | 5279 |
24/04/2024 | 430.00p | 432.00p | 422.00p | 425.00p | 40362 |
23/04/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 9157 |
22/04/2024 | 427.50p | 430.00p | 425.00p | 430.00p | 12518 |
19/04/2024 | 430.00p | 435.00p | 417.00p | 427.50p | 22384 |
18/04/2024 | 425.00p | 434.50p | 420.10p | 430.00p | 39760 |
17/04/2024 | 427.50p | 435.00p | 421.80p | 425.00p | 42855 |
16/04/2024 | 432.50p | 435.00p | 421.80p | 430.00p | 17391 |
15/04/2024 | 435.00p | 440.00p | 430.00p | 432.00p | 12864 |
12/04/2024 | 437.50p | 439.50p | 433.55p | 435.00p | 16435 |
11/04/2024 | 437.50p | 440.00p | 430.00p | 435.00p | 38241 |
10/04/2024 | 437.50p | 445.00p | 437.00p | 437.50p | 44715 |
09/04/2024 | 437.50p | 440.00p | 437.50p | 437.50p | 45712 |
08/04/2024 | 435.00p | 445.00p | 433.00p | 440.00p | 87615 |
05/04/2024 | 440.00p | 440.00p | 432.00p | 435.00p | 51739 |
04/04/2024 | 440.00p | 448.00p | 435.00p | 440.00p | 48559 |
03/04/2024 | 452.50p | 452.99p | 432.00p | 432.00p | 54691 |
02/04/2024 | 455.00p | 460.00p | 450.00p | 452.50p | 61291 |
28/03/2024 | 457.50p | 462.00p | 450.00p | 455.00p | 37266 |
27/03/2024 | 460.00p | 463.50p | 456.00p | 456.00p | 30643 |
26/03/2024 | 467.50p | 475.00p | 457.16p | 460.00p | 128091 |
25/03/2024 | 442.50p | 474.40p | 441.60p | 467.50p | 116206 |
22/03/2024 | 430.00p | 444.50p | 426.55p | 442.50p | 149491 |
21/03/2024 | 427.50p | 436.00p | 425.00p | 428.00p | 55276 |
20/03/2024 | 387.50p | 415.00p | 387.50p | 425.00p | 76707 |
19/03/2024 | 387.50p | 416.75p | 380.00p | 415.00p | 231146 |
18/03/2024 | 377.50p | 390.00p | 370.00p | 380.00p | 27417 |
15/03/2024 | 377.50p | 381.00p | 370.00p | 377.50p | 10430 |
14/03/2024 | 375.00p | 385.00p | 363.00p | 377.50p | 17621 |
13/03/2024 | 370.00p | 378.00p | 369.67p | 375.00p | 19706 |
12/03/2024 | 370.00p | 375.00p | 367.20p | 375.00p | 15011 |
11/03/2024 | 370.00p | 370.89p | 365.00p | 366.00p | 35223 |
08/03/2024 | 370.00p | 372.80p | 358.00p | 370.00p | 19711 |
07/03/2024 | 370.00p | 375.00p | 366.00p | 370.00p | 16610 |
06/03/2024 | 370.00p | 373.00p | 366.50p | 370.00p | 39592 |
05/03/2024 | 380.00p | 380.00p | 366.00p | 370.00p | 36960 |
04/03/2024 | 370.00p | 384.00p | 365.00p | 376.00p | 55022 |
01/03/2024 | 377.50p | 385.00p | 365.00p | 375.00p | 53927 |
29/02/2024 | 370.00p | 381.44p | 365.00p | 377.50p | 27098 |
28/02/2024 | 370.00p | 375.00p | 358.00p | 374.00p | 16117 |
27/02/2024 | 360.00p | 374.00p | 358.26p | 370.00p | 96266 |
26/02/2024 | 375.00p | 379.00p | 355.00p | 360.00p | 109482 |
23/02/2024 | 382.50p | 383.70p | 370.00p | 375.00p | 40085 |
22/02/2024 | 385.00p | 390.00p | 375.00p | 382.50p | 33746 |
21/02/2024 | 392.50p | 403.50p | 383.00p | 385.00p | 72006 |
20/02/2024 | 380.00p | 395.00p | 380.00p | 392.50p | 170564 |
19/02/2024 | 380.00p | 384.00p | 375.00p | 380.00p | 42912 |
16/02/2024 | 375.00p | 383.75p | 372.50p | 380.00p | 47966 |
15/02/2024 | 370.00p | 384.00p | 368.07p | 375.00p | 89949 |
14/02/2024 | 385.00p | 386.49p | 360.00p | 370.00p | 108482 |
13/02/2024 | 397.50p | 397.50p | 382.00p | 385.00p | 60819 |
12/02/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 24777 |
09/02/2024 | 390.00p | 405.00p | 380.00p | 397.50p | 114326 |
08/02/2024 | 410.00p | 416.00p | 384.91p | 390.00p | 186360 |
07/02/2024 | 422.50p | 423.47p | 406.00p | 406.00p | 71266 |
06/02/2024 | 412.50p | 430.00p | 410.00p | 420.00p | 162527 |
05/02/2024 | 382.50p | 415.00p | 382.50p | 410.00p | 297776 |
02/02/2024 | 380.00p | 385.00p | 375.73p | 377.50p | 58024 |
01/02/2024 | 381.50p | 385.00p | 377.00p | 381.00p | 47940 |
31/01/2024 | 378.50p | 390.00p | 377.00p | 388.00p | 41151 |
30/01/2024 | 378.50p | 380.00p | 375.00p | 378.50p | 37892 |
29/01/2024 | 380.00p | 395.00p | 377.00p | 378.50p | 68037 |
26/01/2024 | 380.00p | 390.00p | 379.74p | 382.50p | 30218 |
25/01/2024 | 380.00p | 385.00p | 375.00p | 380.00p | 27779 |
24/01/2024 | 370.00p | 385.00p | 369.25p | 380.00p | 340893 |
23/01/2024 | 345.00p | 380.00p | 345.00p | 370.00p | 167082 |
22/01/2024 | 339.00p | 350.00p | 335.00p | 345.00p | 521835 |
19/01/2024 | 345.00p | 345.00p | 335.00p | 337.50p | 97607 |
18/01/2024 | 350.00p | 352.44p | 340.00p | 342.50p | 392140 |
17/01/2024 | 345.00p | 353.50p | 337.05p | 350.00p | 235180 |
16/01/2024 | 327.50p | 354.90p | 327.00p | 345.00p | 142394 |
15/01/2024 | 320.00p | 330.00p | 315.00p | 325.00p | 16436 |
12/01/2024 | 305.00p | 323.00p | 300.00p | 320.00p | 75503 |
11/01/2024 | 295.00p | 312.50p | 290.00p | 305.00p | 323636 |
10/01/2024 | 300.00p | 301.44p | 296.25p | 297.50p | 45685 |
09/01/2024 | 289.00p | 305.00p | 289.00p | 300.00p | 140234 |
08/01/2024 | 292.50p | 293.00p | 287.00p | 289.00p | 74471 |
05/01/2024 | 292.50p | 301.00p | 269.50p | 292.50p | 61753 |
04/01/2024 | 275.00p | 295.00p | 270.00p | 295.00p | 132457 |
03/01/2024 | 260.00p | 278.75p | 259.00p | 272.00p | 76622 |
02/01/2024 | 260.00p | 264.00p | 250.00p | 260.00p | 20612 |
29/12/2023 | 255.00p | 265.00p | 254.68p | 260.00p | 23132 |
28/12/2023 | 255.00p | 260.00p | 254.25p | 255.00p | 22161 |
27/12/2023 | 250.00p | 260.00p | 249.25p | 260.00p | 19328 |
22/12/2023 | 250.00p | 255.00p | 247.11p | 250.00p | 32672 |
21/12/2023 | 250.00p | 253.89p | 247.55p | 250.00p | 25178 |
20/12/2023 | 250.00p | 255.00p | 250.00p | 250.00p | 3331 |
19/12/2023 | 260.00p | 261.50p | 245.53p | 250.00p | 48115 |
18/12/2023 | 236.00p | 267.50p | 236.00p | 260.00p | 134107 |
15/12/2023 | 225.00p | 242.00p | 222.75p | 236.00p | 112226 |
14/12/2023 | 210.00p | 228.90p | 210.00p | 225.00p | 33510 |
13/12/2023 | 210.00p | 215.00p | 209.55p | 210.00p | 11214 |
12/12/2023 | 210.00p | 210.00p | 201.00p | 210.00p | 5001 |
11/12/2023 | 207.50p | 215.00p | 207.00p | 210.00p | 14403 |
08/12/2023 | 207.50p | 215.00p | 207.42p | 207.50p | 24547 |
07/12/2023 | 207.50p | 207.50p | 207.05p | 207.50p | 2291 |
06/12/2023 | 207.50p | 210.00p | 205.52p | 207.50p | 59413 |
05/12/2023 | 207.50p | 215.00p | 202.00p | 207.50p | 8593 |
04/12/2023 | 207.50p | 212.25p | 203.67p | 210.00p | 18194 |
01/12/2023 | 207.50p | 210.00p | 200.00p | 207.50p | 15809 |
30/11/2023 | 207.50p | 208.90p | 203.00p | 207.50p | 11155 |
29/11/2023 | 210.00p | 214.00p | 205.00p | 210.00p | 9537 |
28/11/2023 | 210.00p | 210.00p | 201.00p | 210.00p | 2389 |
27/11/2023 | 208.50p | 214.00p | 202.80p | 210.00p | 55710 |
24/11/2023 | 208.50p | 212.50p | 207.55p | 212.00p | 61401 |
23/11/2023 | 202.50p | 211.98p | 202.50p | 208.50p | 93127 |
22/11/2023 | 202.50p | 203.98p | 201.63p | 202.50p | 7818 |
21/11/2023 | 202.50p | 205.00p | 201.52p | 202.50p | 8740 |
20/11/2023 | 197.50p | 205.00p | 195.75p | 202.50p | 121458 |
17/11/2023 | 200.00p | 205.00p | 195.00p | 197.50p | 60559 |
16/11/2023 | 200.00p | 201.48p | 198.30p | 200.00p | 20635 |
15/11/2023 | 200.00p | 202.00p | 197.80p | 200.00p | 9824 |
14/11/2023 | 205.00p | 205.00p | 195.00p | 200.00p | 17269 |
13/11/2023 | 205.00p | 205.45p | 196.00p | 205.00p | 6237 |
10/11/2023 | 205.00p | 210.00p | 202.03p | 205.00p | 5017 |
09/11/2023 | 205.00p | 210.00p | 200.00p | 205.00p | 171842 |
08/11/2023 | 205.00p | 205.00p | 203.00p | 205.00p | 9703 |
07/11/2023 | 205.00p | 205.00p | 202.30p | 205.00p | 4666 |
06/11/2023 | 205.00p | 210.00p | 200.00p | 205.00p | 14040 |
03/11/2023 | 205.00p | 206.00p | 200.00p | 205.00p | 9263 |
02/11/2023 | 205.00p | 205.00p | 201.10p | 205.00p | 16453 |
01/11/2023 | 207.50p | 210.00p | 201.50p | 205.00p | 7405 |
31/10/2023 | 205.00p | 207.80p | 201.00p | 207.50p | 20700 |
30/10/2023 | 207.50p | 214.00p | 201.00p | 205.00p | 13976 |
27/10/2023 | 210.00p | 211.50p | 205.25p | 207.50p | 16036 |
26/10/2023 | 220.00p | 220.00p | 203.75p | 205.00p | 41436 |
25/10/2023 | 220.00p | 223.24p | 218.97p | 219.00p | 22285 |
24/10/2023 | 220.00p | 228.70p | 215.00p | 220.00p | 21606 |
23/10/2023 | 215.00p | 224.00p | 212.75p | 220.00p | 38247 |
20/10/2023 | 215.00p | 217.44p | 206.00p | 210.00p | 160616 |
19/10/2023 | 215.00p | 215.00p | 212.70p | 215.00p | 3912 |
18/10/2023 | 212.50p | 218.50p | 208.75p | 215.00p | 7278 |
17/10/2023 | 202.50p | 220.00p | 202.50p | 212.50p | 416460 |
16/10/2023 | 202.50p | 206.99p | 202.50p | 202.50p | 11385 |
13/10/2023 | 202.50p | 210.00p | 202.05p | 202.50p | 9535 |
12/10/2023 | 202.50p | 205.74p | 201.06p | 202.50p | 11081 |
11/10/2023 | 202.50p | 206.99p | 200.75p | 202.50p | 14994 |
10/10/2023 | 196.50p | 207.00p | 196.50p | 202.50p | 64644 |
09/10/2023 | 195.00p | 199.44p | 195.00p | 196.50p | 9941 |
06/10/2023 | 197.50p | 198.55p | 190.00p | 195.00p | 15406 |
05/10/2023 | 197.50p | 205.00p | 190.00p | 197.50p | 30889 |
04/10/2023 | 197.50p | 203.88p | 197.50p | 197.50p | 15233 |
03/10/2023 | 197.50p | 204.00p | 197.50p | 197.50p | 9493 |
02/10/2023 | 195.00p | 205.00p | 195.00p | 197.50p | 13658 |
29/09/2023 | 195.00p | 200.00p | 195.00p | 195.00p | 20664 |
28/09/2023 | 205.00p | 205.00p | 190.00p | 195.00p | 24380 |
27/09/2023 | 205.00p | 205.00p | 200.50p | 205.00p | 11155 |
26/09/2023 | 205.00p | 210.00p | 200.00p | 205.00p | 12415 |
25/09/2023 | 205.00p | 210.00p | 201.25p | 205.00p | 34531 |
22/09/2023 | 205.00p | 208.00p | 201.36p | 205.00p | 1352846 |
21/09/2023 | 205.00p | 210.00p | 201.10p | 205.00p | 77162 |
20/09/2023 | 198.50p | 205.00p | 195.00p | 205.00p | 190392 |
19/09/2023 | 193.50p | 200.97p | 193.37p | 200.00p | 128130 |
18/09/2023 | 191.50p | 199.00p | 190.00p | 194.00p | 544598 |
15/09/2023 | 191.50p | 195.00p | 184.00p | 191.50p | 80830 |
14/09/2023 | 191.50p | 191.50p | 188.59p | 191.50p | 7367 |
13/09/2023 | 191.50p | 191.50p | 188.00p | 191.50p | 7667 |
12/09/2023 | 191.50p | 195.00p | 188.50p | 191.50p | 39741 |
11/09/2023 | 190.00p | 195.00p | 186.06p | 191.50p | 150257 |
08/09/2023 | 187.50p | 190.00p | 183.14p | 187.50p | 246397 |
07/09/2023 | 210.00p | 211.50p | 185.00p | 187.50p | 367338 |
06/09/2023 | 210.00p | 210.00p | 206.00p | 210.00p | 18539 |
05/09/2023 | 210.00p | 210.70p | 206.50p | 207.00p | 52250 |
04/09/2023 | 210.00p | 210.00p | 205.00p | 210.00p | 39604 |
01/09/2023 | 215.00p | 215.00p | 210.00p | 212.50p | 11055 |
31/08/2023 | 215.00p | 215.00p | 211.00p | 215.00p | 9679 |
30/08/2023 | 215.00p | 215.00p | 210.20p | 215.00p | 15850 |
29/08/2023 | 215.00p | 215.00p | 210.75p | 215.00p | 8252 |
25/08/2023 | 215.00p | 224.00p | 210.00p | 215.00p | 68885 |
24/08/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 5027 |
23/08/2023 | 215.00p | 215.00p | 210.00p | 215.00p | 6582 |
22/08/2023 | 217.50p | 217.72p | 210.00p | 215.00p | 12315 |
21/08/2023 | 218.50p | 220.00p | 215.00p | 217.50p | 6456 |
18/08/2023 | 221.50p | 221.50p | 217.00p | 218.50p | 30387 |
17/08/2023 | 221.50p | 221.50p | 218.70p | 221.50p | 2889 |
16/08/2023 | 221.50p | 225.00p | 218.00p | 221.50p | 7825 |
15/08/2023 | 221.50p | 221.50p | 218.70p | 221.50p | 23810 |
14/08/2023 | 221.00p | 225.00p | 218.50p | 221.50p | 36799 |
11/08/2023 | 221.00p | 221.00p | 217.56p | 221.00p | 3900 |
10/08/2023 | 222.50p | 224.25p | 216.50p | 221.00p | 44033 |
09/08/2023 | 222.50p | 222.75p | 220.00p | 222.50p | 3114 |
08/08/2023 | 224.00p | 224.00p | 220.00p | 222.50p | 4156 |
07/08/2023 | 224.00p | 224.00p | 220.00p | 224.00p | 2150 |
04/08/2023 | 224.00p | 224.00p | 220.00p | 224.00p | 16731 |
03/08/2023 | 225.00p | 225.00p | 222.00p | 225.00p | 5390 |
02/08/2023 | 225.00p | 225.45p | 222.00p | 225.00p | 464 |
01/08/2023 | 229.00p | 229.00p | 222.80p | 225.00p | 17452 |
31/07/2023 | 230.50p | 233.00p | 228.00p | 229.00p | 9383 |
28/07/2023 | 229.00p | 234.44p | 223.00p | 223.00p | 48249 |
27/07/2023 | 234.00p | 234.00p | 228.84p | 229.00p | 33008 |
26/07/2023 | 236.50p | 236.50p | 228.00p | 234.00p | 4206 |
25/07/2023 | 236.50p | 236.50p | 228.00p | 236.50p | 49972 |
24/07/2023 | 240.00p | 240.00p | 228.75p | 236.50p | 19061 |
21/07/2023 | 231.00p | 244.00p | 230.80p | 240.00p | 82632 |
20/07/2023 | 231.00p | 232.25p | 228.00p | 231.00p | 40293 |
19/07/2023 | 231.00p | 232.50p | 223.00p | 223.00p | 30425 |
18/07/2023 | 232.00p | 232.50p | 229.66p | 231.00p | 86350 |
17/07/2023 | 234.00p | 238.49p | 232.00p | 232.00p | 9068 |
14/07/2023 | 234.00p | 240.00p | 230.25p | 234.00p | 3925 |
*Close Price adjusted for both dividends and splits