Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2024 | 138.50p | 139.76p | 136.63p | 137.50p | 159083 |
26/04/2024 | 136.50p | 138.00p | 136.00p | 137.50p | 158269 |
25/04/2024 | 135.00p | 136.00p | 133.63p | 135.50p | 256497 |
24/04/2024 | 136.00p | 137.50p | 134.00p | 136.50p | 271672 |
23/04/2024 | 135.50p | 137.00p | 133.72p | 136.00p | 362642 |
22/04/2024 | 134.00p | 137.00p | 134.00p | 135.50p | 103042 |
19/04/2024 | 133.00p | 134.50p | 132.57p | 133.50p | 65411 |
18/04/2024 | 134.00p | 137.00p | 133.68p | 134.50p | 62222 |
17/04/2024 | 134.50p | 137.50p | 134.50p | 135.00p | 153916 |
16/04/2024 | 136.00p | 137.50p | 134.47p | 135.00p | 222795 |
15/04/2024 | 137.00p | 140.00p | 137.00p | 137.50p | 88161 |
12/04/2024 | 140.50p | 140.50p | 137.80p | 139.00p | 441704 |
11/04/2024 | 140.00p | 140.24p | 138.25p | 139.00p | 242730 |
10/04/2024 | 140.00p | 142.50p | 139.00p | 140.00p | 381727 |
09/04/2024 | 141.00p | 142.00p | 139.50p | 140.50p | 1665312 |
08/04/2024 | 143.00p | 143.00p | 139.00p | 141.00p | 326708 |
05/04/2024 | 142.50p | 142.50p | 140.00p | 141.00p | 168496 |
04/04/2024 | 141.00p | 142.73p | 137.00p | 142.50p | 498786 |
03/04/2024 | 140.00p | 141.50p | 139.60p | 140.00p | 143198 |
02/04/2024 | 141.50p | 144.50p | 140.00p | 140.00p | 218042 |
28/03/2024 | 142.00p | 143.72p | 141.60p | 142.50p | 424428 |
27/03/2024 | 141.80p | 142.86p | 140.69p | 142.00p | 496746 |
26/03/2024 | 140.00p | 142.80p | 139.60p | 142.00p | 621495 |
25/03/2024 | 141.40p | 142.80p | 139.95p | 141.60p | 611935 |
22/03/2024 | 143.20p | 143.20p | 139.26p | 142.20p | 135045 |
21/03/2024 | 142.20p | 142.42p | 140.71p | 142.00p | 654952 |
20/03/2024 | 140.00p | 140.80p | 140.00p | 140.70p | 422428 |
19/03/2024 | 140.00p | 142.00p | 137.20p | 140.80p | 587274 |
18/03/2024 | 142.20p | 142.20p | 138.68p | 140.60p | 384169 |
15/03/2024 | 138.20p | 143.00p | 136.40p | 143.00p | 649265 |
14/03/2024 | 140.20p | 141.91p | 139.37p | 141.20p | 571020 |
13/03/2024 | 137.00p | 141.60p | 136.80p | 140.40p | 395650 |
12/03/2024 | 139.60p | 140.72p | 138.63p | 140.30p | 282128 |
11/03/2024 | 138.40p | 141.80p | 138.00p | 138.40p | 239282 |
08/03/2024 | 141.40p | 141.40p | 140.60p | 140.60p | 107066 |
07/03/2024 | 140.40p | 141.20p | 139.40p | 140.40p | 226109 |
06/03/2024 | 139.60p | 140.23p | 136.40p | 140.00p | 132614 |
05/03/2024 | 139.80p | 140.15p | 136.40p | 138.90p | 202975 |
04/03/2024 | 138.00p | 140.04p | 137.16p | 140.00p | 339100 |
01/03/2024 | 134.40p | 138.88p | 134.40p | 138.60p | 313007 |
29/02/2024 | 136.40p | 137.40p | 135.24p | 136.80p | 203283 |
28/02/2024 | 136.80p | 137.00p | 134.20p | 136.60p | 188027 |
27/02/2024 | 136.00p | 137.20p | 135.40p | 135.40p | 151181 |
26/02/2024 | 134.20p | 137.20p | 134.20p | 136.20p | 406230 |
23/02/2024 | 135.20p | 136.51p | 133.70p | 134.80p | 369185 |
22/02/2024 | 135.80p | 136.14p | 133.94p | 135.60p | 213409 |
21/02/2024 | 133.60p | 134.80p | 133.10p | 133.60p | 287029 |
20/02/2024 | 132.40p | 135.80p | 132.40p | 133.60p | 204920 |
19/02/2024 | 134.80p | 135.80p | 134.00p | 135.40p | 247439 |
16/02/2024 | 134.40p | 136.00p | 133.39p | 135.00p | 359987 |
15/02/2024 | 134.00p | 135.40p | 133.63p | 133.80p | 236450 |
14/02/2024 | 134.00p | 134.20p | 131.84p | 132.80p | 134014 |
13/02/2024 | 133.80p | 134.20p | 131.20p | 132.20p | 424212 |
12/02/2024 | 134.00p | 134.40p | 133.00p | 133.80p | 503835 |
09/02/2024 | 132.40p | 133.55p | 131.09p | 133.00p | 424621 |
08/02/2024 | 131.80p | 133.00p | 130.32p | 131.80p | 169566 |
07/02/2024 | 130.60p | 131.40p | 130.22p | 130.60p | 131383 |
06/02/2024 | 130.80p | 131.72p | 130.20p | 130.20p | 335570 |
05/02/2024 | 132.00p | 132.40p | 129.60p | 130.00p | 381274 |
02/02/2024 | 131.20p | 132.20p | 130.18p | 132.00p | 238821 |
01/02/2024 | 130.60p | 132.20p | 129.67p | 130.60p | 217324 |
31/01/2024 | 130.20p | 131.80p | 129.20p | 130.20p | 93666 |
30/01/2024 | 128.80p | 132.00p | 128.80p | 129.80p | 362717 |
29/01/2024 | 129.00p | 131.74p | 127.80p | 129.00p | 652975 |
26/01/2024 | 129.40p | 130.80p | 127.00p | 130.20p | 390165 |
25/01/2024 | 129.80p | 130.31p | 126.00p | 129.20p | 501041 |
24/01/2024 | 128.00p | 129.60p | 126.96p | 128.80p | 202353 |
23/01/2024 | 126.00p | 127.40p | 126.00p | 127.00p | 466539 |
22/01/2024 | 126.00p | 129.80p | 126.00p | 126.40p | 985979 |
19/01/2024 | 128.20p | 128.20p | 125.09p | 126.00p | 144191 |
18/01/2024 | 123.80p | 126.86p | 123.60p | 126.00p | 975580 |
17/01/2024 | 126.00p | 126.40p | 125.13p | 126.40p | 233251 |
16/01/2024 | 127.80p | 129.80p | 126.60p | 127.40p | 397302 |
15/01/2024 | 127.80p | 131.80p | 127.80p | 128.40p | 336086 |
12/01/2024 | 128.40p | 131.80p | 128.40p | 129.20p | 577545 |
11/01/2024 | 128.80p | 131.40p | 126.80p | 128.40p | 167627 |
10/01/2024 | 129.60p | 129.80p | 126.00p | 128.40p | 210445 |
09/01/2024 | 128.80p | 130.77p | 127.30p | 127.90p | 161637 |
08/01/2024 | 127.60p | 128.63p | 126.26p | 128.00p | 306336 |
05/01/2024 | 128.20p | 131.80p | 127.80p | 128.20p | 106447 |
04/01/2024 | 131.60p | 135.81p | 129.20p | 130.50p | 132208 |
03/01/2024 | 132.40p | 135.93p | 131.06p | 131.20p | 257393 |
02/01/2024 | 133.80p | 136.80p | 133.08p | 134.20p | 224171 |
29/12/2023 | 134.60p | 137.87p | 133.13p | 136.00p | 129001 |
28/12/2023 | 134.20p | 136.40p | 132.00p | 132.00p | 221006 |
27/12/2023 | 133.80p | 135.66p | 132.40p | 134.80p | 148638 |
22/12/2023 | 132.00p | 134.16p | 130.92p | 132.40p | 163494 |
21/12/2023 | 136.00p | 136.00p | 131.56p | 135.80p | 219973 |
20/12/2023 | 135.00p | 136.00p | 133.28p | 134.60p | 342627 |
19/12/2023 | 134.00p | 135.00p | 130.60p | 135.00p | 173275 |
18/12/2023 | 133.80p | 133.80p | 131.80p | 133.60p | 269359 |
15/12/2023 | 131.60p | 133.20p | 129.03p | 132.00p | 264941 |
14/12/2023 | 129.60p | 131.60p | 128.60p | 131.40p | 651221 |
13/12/2023 | 129.00p | 129.20p | 125.63p | 128.20p | 252695 |
12/12/2023 | 127.40p | 128.18p | 125.87p | 127.00p | 187379 |
11/12/2023 | 126.60p | 127.60p | 124.62p | 127.60p | 135949 |
08/12/2023 | 127.40p | 128.31p | 124.54p | 128.00p | 143374 |
07/12/2023 | 123.80p | 127.00p | 123.80p | 126.80p | 84939 |
06/12/2023 | 125.40p | 126.79p | 124.60p | 126.60p | 135432 |
05/12/2023 | 123.20p | 126.00p | 120.80p | 125.10p | 189438 |
04/12/2023 | 123.00p | 125.10p | 121.82p | 124.40p | 271775 |
01/12/2023 | 121.60p | 124.00p | 120.80p | 123.00p | 164687 |
30/11/2023 | 120.80p | 124.80p | 120.80p | 123.20p | 147944 |
29/11/2023 | 122.20p | 123.40p | 121.48p | 122.80p | 145320 |
28/11/2023 | 120.60p | 123.20p | 120.60p | 122.40p | 162947 |
27/11/2023 | 123.40p | 123.80p | 120.80p | 122.80p | 227224 |
24/11/2023 | 122.80p | 123.19p | 122.24p | 122.40p | 181654 |
23/11/2023 | 121.60p | 123.30p | 121.60p | 122.60p | 87468 |
22/11/2023 | 122.60p | 123.60p | 121.51p | 123.60p | 76374 |
21/11/2023 | 122.80p | 122.80p | 121.53p | 122.40p | 222487 |
20/11/2023 | 122.00p | 123.00p | 120.70p | 122.20p | 125782 |
17/11/2023 | 121.00p | 122.00p | 120.50p | 122.00p | 258814 |
16/11/2023 | 121.40p | 121.54p | 120.00p | 120.70p | 91882 |
15/11/2023 | 120.80p | 121.94p | 117.80p | 121.00p | 280910 |
14/11/2023 | 116.20p | 119.84p | 114.53p | 119.00p | 267983 |
13/11/2023 | 116.60p | 118.00p | 116.60p | 116.80p | 713946 |
10/11/2023 | 115.80p | 116.60p | 114.20p | 116.20p | 1738289 |
09/11/2023 | 112.20p | 117.40p | 112.20p | 117.20p | 117683 |
08/11/2023 | 112.20p | 115.00p | 111.69p | 115.00p | 182730 |
07/11/2023 | 113.80p | 114.60p | 112.40p | 113.80p | 249240 |
06/11/2023 | 112.20p | 114.00p | 112.20p | 114.00p | 163923 |
03/11/2023 | 112.40p | 114.00p | 112.40p | 114.00p | 106877 |
02/11/2023 | 107.00p | 113.40p | 107.00p | 113.00p | 283028 |
01/11/2023 | 107.00p | 108.40p | 106.46p | 108.40p | 216237 |
31/10/2023 | 107.60p | 108.19p | 106.77p | 108.00p | 133850 |
30/10/2023 | 108.40p | 110.40p | 107.20p | 107.20p | 179762 |
27/10/2023 | 107.00p | 110.40p | 106.72p | 110.40p | 161297 |
26/10/2023 | 108.00p | 108.60p | 106.00p | 108.20p | 704476 |
25/10/2023 | 108.20p | 110.30p | 108.20p | 109.80p | 176712 |
24/10/2023 | 109.00p | 110.60p | 108.48p | 110.60p | 287833 |
23/10/2023 | 108.40p | 113.80p | 108.10p | 110.00p | 209079 |
20/10/2023 | 112.40p | 116.80p | 109.00p | 109.00p | 214883 |
19/10/2023 | 115.00p | 115.00p | 112.18p | 112.80p | 149515 |
18/10/2023 | 114.00p | 117.10p | 112.00p | 113.40p | 171333 |
17/10/2023 | 115.80p | 119.93p | 114.10p | 115.20p | 122253 |
16/10/2023 | 114.20p | 118.00p | 114.20p | 115.20p | 530687 |
13/10/2023 | 115.20p | 118.40p | 114.30p | 115.20p | 423292 |
12/10/2023 | 114.40p | 119.02p | 114.40p | 117.80p | 304822 |
11/10/2023 | 114.80p | 118.20p | 114.20p | 118.20p | 357940 |
10/10/2023 | 117.60p | 120.60p | 114.93p | 117.60p | 234553 |
09/10/2023 | 115.60p | 117.80p | 115.60p | 115.80p | 140417 |
06/10/2023 | 115.80p | 118.00p | 115.02p | 117.30p | 450075 |
05/10/2023 | 117.00p | 117.66p | 115.40p | 116.20p | 171551 |
04/10/2023 | 114.60p | 116.00p | 114.60p | 115.00p | 231975 |
03/10/2023 | 117.60p | 118.00p | 116.46p | 116.60p | 80354 |
02/10/2023 | 118.60p | 119.78p | 116.40p | 117.40p | 605308 |
29/09/2023 | 117.80p | 120.40p | 117.80p | 119.40p | 145346 |
28/09/2023 | 117.40p | 121.00p | 116.40p | 117.80p | 163267 |
27/09/2023 | 119.20p | 120.07p | 117.80p | 117.80p | 96287 |
26/09/2023 | 119.60p | 122.01p | 118.20p | 119.20p | 65431 |
25/09/2023 | 120.00p | 122.00p | 119.35p | 119.60p | 224268 |
22/09/2023 | 122.20p | 124.80p | 119.20p | 119.20p | 93120 |
21/09/2023 | 122.80p | 124.00p | 119.40p | 123.60p | 350127 |
20/09/2023 | 121.80p | 123.60p | 121.70p | 123.60p | 115710 |
19/09/2023 | 122.00p | 122.06p | 120.00p | 121.60p | 274481 |
18/09/2023 | 123.00p | 123.40p | 121.00p | 121.00p | 217068 |
15/09/2023 | 123.80p | 124.40p | 122.60p | 122.60p | 258443 |
14/09/2023 | 123.20p | 124.20p | 122.34p | 124.20p | 309277 |
13/09/2023 | 124.00p | 124.00p | 123.00p | 123.20p | 533310 |
12/09/2023 | 126.20p | 126.80p | 123.00p | 124.40p | 544136 |
11/09/2023 | 125.00p | 129.60p | 125.00p | 126.40p | 402797 |
08/09/2023 | 127.40p | 127.80p | 126.50p | 127.20p | 209638 |
07/09/2023 | 125.00p | 128.90p | 125.00p | 127.80p | 159396 |
06/09/2023 | 126.60p | 128.40p | 125.42p | 128.40p | 278396 |
05/09/2023 | 126.20p | 130.00p | 126.20p | 127.40p | 66233 |
04/09/2023 | 128.80p | 129.80p | 126.50p | 128.60p | 281918 |
01/09/2023 | 128.40p | 129.40p | 128.00p | 129.20p | 244716 |
31/08/2023 | 128.80p | 129.80p | 128.20p | 129.20p | 271896 |
30/08/2023 | 128.40p | 129.80p | 127.60p | 128.60p | 352956 |
29/08/2023 | 126.40p | 130.00p | 126.40p | 128.40p | 318447 |
25/08/2023 | 130.00p | 130.00p | 125.68p | 125.80p | 160716 |
24/08/2023 | 127.20p | 128.60p | 125.60p | 126.40p | 420322 |
23/08/2023 | 126.20p | 127.40p | 124.90p | 127.40p | 220655 |
22/08/2023 | 126.40p | 127.20p | 125.58p | 125.80p | 158703 |
21/08/2023 | 125.80p | 129.80p | 125.20p | 126.20p | 604644 |
18/08/2023 | 126.00p | 127.40p | 125.00p | 125.20p | 215075 |
17/08/2023 | 130.00p | 130.00p | 126.81p | 127.00p | 589206 |
16/08/2023 | 131.00p | 131.40p | 130.00p | 130.60p | 231346 |
15/08/2023 | 132.20p | 132.89p | 130.89p | 131.20p | 181150 |
14/08/2023 | 131.80p | 133.37p | 131.60p | 131.60p | 290937 |
11/08/2023 | 132.60p | 135.16p | 132.20p | 132.20p | 99705 |
10/08/2023 | 134.60p | 135.47p | 132.50p | 135.20p | 264615 |
09/08/2023 | 133.00p | 134.20p | 132.39p | 133.70p | 270668 |
08/08/2023 | 132.00p | 133.20p | 131.50p | 133.20p | 281711 |
07/08/2023 | 133.60p | 137.80p | 132.52p | 133.60p | 247606 |
04/08/2023 | 133.60p | 137.20p | 133.00p | 134.00p | 107059 |
03/08/2023 | 134.00p | 138.00p | 132.62p | 133.60p | 191683 |
02/08/2023 | 133.20p | 134.20p | 132.00p | 134.20p | 642321 |
01/08/2023 | 135.80p | 136.40p | 133.60p | 134.60p | 207070 |
31/07/2023 | 136.60p | 136.80p | 135.01p | 136.00p | 463120 |
28/07/2023 | 135.00p | 136.80p | 134.20p | 136.80p | 203463 |
27/07/2023 | 134.60p | 136.00p | 134.40p | 135.00p | 638291 |
26/07/2023 | 135.00p | 135.40p | 133.00p | 134.40p | 215562 |
25/07/2023 | 135.40p | 136.09p | 134.60p | 135.00p | 343768 |
24/07/2023 | 136.60p | 138.20p | 135.40p | 135.40p | 83309 |
21/07/2023 | 137.00p | 137.60p | 135.00p | 137.00p | 351600 |
20/07/2023 | 138.40p | 139.80p | 136.30p | 138.20p | 117699 |
19/07/2023 | 137.80p | 140.70p | 134.65p | 139.50p | 383261 |
18/07/2023 | 135.60p | 137.60p | 132.26p | 137.20p | 397432 |
17/07/2023 | 138.40p | 138.58p | 133.91p | 135.40p | 229100 |
*Close Price adjusted for both dividends and splits