Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 205.00p | 209.90p | 200.00p | 207.50p | 23031 |
22/04/2024 | 205.00p | 207.14p | 201.70p | 205.00p | 5256 |
19/04/2024 | 200.00p | 207.30p | 197.85p | 205.00p | 11762 |
18/04/2024 | 202.50p | 205.00p | 195.00p | 200.00p | 33291 |
17/04/2024 | 207.50p | 208.80p | 196.00p | 200.00p | 28512 |
16/04/2024 | 205.00p | 210.00p | 195.00p | 207.50p | 53885 |
15/04/2024 | 205.00p | 207.44p | 197.55p | 205.00p | 37964 |
12/04/2024 | 202.50p | 207.99p | 200.00p | 205.00p | 15523 |
11/04/2024 | 200.00p | 205.00p | 195.00p | 202.50p | 41496 |
10/04/2024 | 200.00p | 205.00p | 197.50p | 200.00p | 22429 |
09/04/2024 | 201.50p | 203.00p | 195.00p | 200.00p | 42748 |
08/04/2024 | 201.50p | 205.00p | 198.07p | 201.50p | 15919 |
05/04/2024 | 201.00p | 205.00p | 197.40p | 201.50p | 41546 |
04/04/2024 | 206.00p | 207.20p | 200.00p | 203.50p | 33757 |
03/04/2024 | 206.00p | 210.30p | 202.45p | 206.00p | 68119 |
02/04/2024 | 206.00p | 208.00p | 202.06p | 206.00p | 33675 |
28/03/2024 | 203.00p | 210.00p | 202.00p | 206.00p | 27994 |
27/03/2024 | 205.00p | 206.50p | 200.00p | 203.00p | 21752 |
26/03/2024 | 205.00p | 209.00p | 200.70p | 205.00p | 22207 |
25/03/2024 | 215.00p | 225.00p | 203.55p | 205.00p | 27854 |
22/03/2024 | 218.00p | 220.00p | 210.00p | 215.00p | 34168 |
21/03/2024 | 214.00p | 219.50p | 210.00p | 218.00p | 47608 |
20/03/2024 | 214.00p | 214.00p | 214.00p | 214.00p | 14353 |
19/03/2024 | 214.00p | 218.00p | 213.20p | 214.00p | 61016 |
18/03/2024 | 210.00p | 218.00p | 208.86p | 218.00p | 14643 |
15/03/2024 | 205.00p | 212.50p | 205.00p | 210.00p | 23781 |
14/03/2024 | 202.50p | 209.65p | 201.00p | 206.50p | 36828 |
13/03/2024 | 200.00p | 205.00p | 200.00p | 202.50p | 19055 |
12/03/2024 | 195.00p | 208.44p | 195.00p | 202.50p | 43783 |
11/03/2024 | 195.00p | 200.00p | 192.55p | 195.00p | 12785 |
08/03/2024 | 185.00p | 200.00p | 185.00p | 195.00p | 39290 |
07/03/2024 | 185.00p | 190.00p | 180.00p | 185.00p | 20233 |
06/03/2024 | 180.00p | 189.90p | 179.50p | 185.00p | 21106 |
05/03/2024 | 180.00p | 185.00p | 176.50p | 180.00p | 41454 |
04/03/2024 | 180.00p | 185.00p | 175.00p | 180.00p | 63547 |
01/03/2024 | 180.00p | 185.00p | 177.10p | 180.00p | 25297 |
29/02/2024 | 179.00p | 185.00p | 173.00p | 180.00p | 14365 |
28/02/2024 | 182.50p | 190.00p | 171.66p | 179.00p | 46174 |
27/02/2024 | 182.50p | 190.00p | 178.11p | 182.50p | 26965 |
26/02/2024 | 175.00p | 184.30p | 173.76p | 182.50p | 46451 |
23/02/2024 | 173.50p | 178.00p | 172.45p | 175.00p | 18259 |
22/02/2024 | 176.00p | 176.00p | 172.15p | 173.50p | 21238 |
21/02/2024 | 183.00p | 185.00p | 170.50p | 176.00p | 45723 |
20/02/2024 | 183.00p | 185.00p | 181.60p | 183.50p | 34198 |
19/02/2024 | 184.00p | 185.00p | 182.33p | 183.50p | 14553 |
16/02/2024 | 183.50p | 184.80p | 182.31p | 184.00p | 19544 |
15/02/2024 | 183.50p | 185.00p | 182.21p | 183.50p | 15491 |
14/02/2024 | 182.50p | 185.00p | 182.00p | 183.50p | 13854 |
13/02/2024 | 183.50p | 187.00p | 178.50p | 183.50p | 21609 |
12/02/2024 | 191.00p | 191.74p | 182.10p | 183.50p | 56142 |
09/02/2024 | 191.00p | 195.00p | 188.06p | 191.00p | 28891 |
08/02/2024 | 190.00p | 192.00p | 187.11p | 191.00p | 34467 |
07/02/2024 | 195.00p | 197.40p | 190.00p | 192.50p | 32625 |
06/02/2024 | 205.00p | 206.70p | 191.00p | 195.00p | 57933 |
05/02/2024 | 205.00p | 211.00p | 202.00p | 205.00p | 23644 |
02/02/2024 | 202.50p | 211.00p | 195.00p | 205.00p | 62322 |
01/02/2024 | 215.00p | 215.00p | 196.50p | 200.00p | 73477 |
31/01/2024 | 222.50p | 224.00p | 201.50p | 220.00p | 63146 |
30/01/2024 | 230.50p | 230.96p | 225.00p | 227.50p | 31671 |
29/01/2024 | 234.00p | 236.00p | 230.50p | 230.50p | 13950 |
26/01/2024 | 232.50p | 240.00p | 229.15p | 232.00p | 111605 |
25/01/2024 | 222.50p | 229.75p | 222.20p | 227.50p | 27815 |
24/01/2024 | 222.50p | 230.00p | 221.55p | 222.50p | 19229 |
23/01/2024 | 215.00p | 222.50p | 210.50p | 222.50p | 13046 |
22/01/2024 | 216.00p | 220.00p | 210.00p | 215.00p | 83923 |
19/01/2024 | 216.00p | 220.00p | 210.00p | 216.00p | 25889 |
18/01/2024 | 217.50p | 220.00p | 210.50p | 216.00p | 77517 |
17/01/2024 | 222.50p | 222.50p | 215.20p | 217.50p | 31405 |
16/01/2024 | 222.50p | 222.50p | 216.05p | 222.50p | 32232 |
15/01/2024 | 222.50p | 230.00p | 216.00p | 228.00p | 22228 |
12/01/2024 | 218.50p | 226.00p | 218.50p | 222.50p | 5457 |
11/01/2024 | 222.50p | 230.00p | 215.00p | 218.50p | 26742 |
10/01/2024 | 215.00p | 225.00p | 215.00p | 222.50p | 22023 |
09/01/2024 | 215.00p | 220.00p | 211.50p | 215.00p | 19133 |
08/01/2024 | 225.00p | 230.00p | 210.00p | 215.00p | 34894 |
05/01/2024 | 225.00p | 225.00p | 220.60p | 225.00p | 5795 |
04/01/2024 | 225.00p | 230.00p | 221.22p | 225.00p | 10880 |
03/01/2024 | 225.00p | 230.00p | 220.00p | 225.00p | 9291 |
02/01/2024 | 222.50p | 230.00p | 221.06p | 225.00p | 38943 |
29/12/2023 | 222.50p | 224.00p | 220.50p | 222.50p | 17378 |
28/12/2023 | 225.00p | 226.68p | 220.00p | 222.50p | 24632 |
27/12/2023 | 225.00p | 229.50p | 225.00p | 225.00p | 7754 |
22/12/2023 | 225.00p | 230.00p | 222.50p | 225.00p | 6166 |
21/12/2023 | 220.00p | 229.00p | 220.00p | 225.00p | 31449 |
20/12/2023 | 207.50p | 224.00p | 207.50p | 220.00p | 41037 |
19/12/2023 | 207.50p | 215.00p | 203.55p | 207.50p | 27731 |
18/12/2023 | 207.50p | 215.00p | 201.05p | 207.50p | 22176 |
15/12/2023 | 207.50p | 215.57p | 206.05p | 207.50p | 54488 |
14/12/2023 | 207.50p | 215.00p | 205.05p | 207.50p | 3106 |
13/12/2023 | 207.50p | 215.00p | 204.05p | 207.50p | 505723 |
12/12/2023 | 207.50p | 215.00p | 200.00p | 207.50p | 29493 |
11/12/2023 | 207.50p | 213.00p | 206.26p | 207.50p | 268946 |
08/12/2023 | 205.00p | 215.00p | 201.67p | 207.50p | 80003 |
07/12/2023 | 205.00p | 207.74p | 202.00p | 205.00p | 14839 |
06/12/2023 | 205.00p | 210.00p | 200.00p | 205.00p | 59985 |
05/12/2023 | 205.00p | 205.74p | 202.00p | 205.00p | 18612 |
04/12/2023 | 205.00p | 209.50p | 202.00p | 205.00p | 69771 |
01/12/2023 | 205.00p | 210.00p | 203.33p | 210.00p | 20453 |
30/11/2023 | 212.50p | 215.00p | 201.10p | 205.00p | 30772 |
29/11/2023 | 212.50p | 214.00p | 210.00p | 212.50p | 20791 |
28/11/2023 | 215.00p | 218.80p | 207.00p | 212.50p | 29594 |
27/11/2023 | 215.00p | 218.00p | 206.00p | 215.00p | 20326 |
24/11/2023 | 217.50p | 219.50p | 210.00p | 210.00p | 23072 |
23/11/2023 | 217.50p | 217.50p | 211.00p | 217.50p | 6365 |
22/11/2023 | 225.00p | 228.31p | 215.00p | 218.00p | 54310 |
21/11/2023 | 222.50p | 230.00p | 217.60p | 225.00p | 34215 |
20/11/2023 | 220.00p | 228.00p | 215.10p | 222.50p | 20960 |
17/11/2023 | 225.00p | 229.00p | 215.00p | 220.00p | 53530 |
16/11/2023 | 215.00p | 227.49p | 215.00p | 225.00p | 32854 |
15/11/2023 | 215.00p | 220.00p | 215.00p | 217.50p | 462 |
14/11/2023 | 222.50p | 222.50p | 216.50p | 217.50p | 21599 |
13/11/2023 | 230.00p | 233.90p | 220.00p | 222.50p | 20083 |
10/11/2023 | 230.00p | 234.00p | 226.76p | 230.00p | 9034 |
09/11/2023 | 220.00p | 230.00p | 217.20p | 230.00p | 19997 |
08/11/2023 | 195.00p | 220.00p | 190.00p | 220.00p | 53856 |
07/11/2023 | 192.50p | 200.00p | 186.50p | 195.00p | 53094 |
06/11/2023 | 192.50p | 195.00p | 186.60p | 195.00p | 26351 |
03/11/2023 | 190.00p | 194.65p | 185.76p | 192.50p | 23986 |
02/11/2023 | 192.50p | 195.00p | 185.20p | 190.00p | 36725 |
01/11/2023 | 195.00p | 200.00p | 193.00p | 195.00p | 16072 |
31/10/2023 | 195.00p | 200.00p | 192.61p | 200.00p | 16530 |
30/10/2023 | 195.00p | 200.00p | 192.60p | 195.00p | 8330 |
27/10/2023 | 195.00p | 199.00p | 192.50p | 195.00p | 8068 |
26/10/2023 | 195.00p | 199.50p | 192.50p | 195.00p | 2679 |
25/10/2023 | 195.00p | 200.00p | 191.55p | 195.00p | 24329 |
24/10/2023 | 195.00p | 196.90p | 190.00p | 195.00p | 23843 |
23/10/2023 | 195.00p | 200.00p | 190.25p | 195.00p | 17352 |
20/10/2023 | 202.50p | 203.00p | 190.10p | 195.00p | 12354 |
19/10/2023 | 202.50p | 203.90p | 195.15p | 202.50p | 6322 |
18/10/2023 | 202.50p | 210.00p | 196.55p | 202.50p | 21535 |
17/10/2023 | 195.00p | 210.00p | 191.30p | 202.50p | 85297 |
16/10/2023 | 190.00p | 199.99p | 186.10p | 195.00p | 41823 |
13/10/2023 | 195.00p | 200.00p | 185.00p | 187.50p | 58301 |
12/10/2023 | 200.00p | 205.00p | 195.50p | 197.50p | 16582 |
11/10/2023 | 207.50p | 207.50p | 195.10p | 200.00p | 37851 |
10/10/2023 | 211.50p | 213.90p | 202.12p | 207.50p | 121866 |
09/10/2023 | 209.00p | 211.50p | 208.58p | 211.50p | 17770 |
06/10/2023 | 217.50p | 223.00p | 205.10p | 209.00p | 24403 |
05/10/2023 | 217.50p | 217.50p | 212.00p | 217.50p | 14340 |
04/10/2023 | 217.50p | 223.00p | 212.00p | 217.50p | 12198 |
03/10/2023 | 218.50p | 225.00p | 215.00p | 217.50p | 148572 |
02/10/2023 | 221.50p | 223.00p | 215.00p | 218.50p | 37995 |
29/09/2023 | 220.50p | 225.00p | 217.53p | 221.00p | 14413 |
28/09/2023 | 215.00p | 225.00p | 214.00p | 220.50p | 23812 |
27/09/2023 | 214.00p | 217.92p | 211.50p | 214.00p | 13232 |
26/09/2023 | 221.50p | 221.50p | 205.00p | 214.00p | 67865 |
25/09/2023 | 238.50p | 238.50p | 214.00p | 221.50p | 186117 |
22/09/2023 | 238.50p | 238.51p | 235.00p | 238.50p | 10890 |
21/09/2023 | 241.00p | 243.74p | 230.00p | 238.50p | 43252 |
20/09/2023 | 241.00p | 243.91p | 236.55p | 241.00p | 27490 |
19/09/2023 | 241.00p | 244.00p | 237.60p | 241.00p | 17261 |
18/09/2023 | 240.00p | 247.00p | 236.65p | 241.00p | 21556 |
15/09/2023 | 240.00p | 244.44p | 238.55p | 240.00p | 10985 |
14/09/2023 | 240.00p | 245.00p | 235.00p | 244.00p | 39774 |
13/09/2023 | 240.00p | 244.89p | 240.00p | 240.00p | 8585 |
12/09/2023 | 235.00p | 245.00p | 230.00p | 240.00p | 46418 |
11/09/2023 | 235.00p | 239.80p | 232.86p | 235.00p | 16296 |
08/09/2023 | 235.00p | 240.00p | 228.00p | 235.00p | 101012 |
07/09/2023 | 228.00p | 237.78p | 228.00p | 235.00p | 29922 |
06/09/2023 | 228.00p | 229.80p | 227.55p | 228.00p | 12186 |
05/09/2023 | 228.00p | 229.80p | 221.00p | 228.00p | 176023 |
04/09/2023 | 220.00p | 230.00p | 220.00p | 228.00p | 64324 |
01/09/2023 | 220.00p | 222.00p | 220.00p | 220.00p | 2230 |
31/08/2023 | 218.50p | 222.00p | 218.50p | 220.00p | 58703 |
30/08/2023 | 218.50p | 222.00p | 218.50p | 222.00p | 40922 |
29/08/2023 | 218.50p | 222.00p | 217.52p | 218.50p | 53277 |
25/08/2023 | 218.50p | 222.00p | 215.00p | 218.50p | 22214 |
24/08/2023 | 218.50p | 221.48p | 216.00p | 218.50p | 54115 |
23/08/2023 | 218.50p | 222.00p | 215.65p | 222.00p | 15498 |
22/08/2023 | 218.50p | 219.50p | 215.35p | 218.50p | 9456 |
21/08/2023 | 221.00p | 222.00p | 215.00p | 218.50p | 31397 |
18/08/2023 | 221.00p | 222.00p | 220.00p | 221.00p | 32559 |
17/08/2023 | 221.00p | 221.00p | 220.04p | 221.00p | 32409 |
16/08/2023 | 224.00p | 228.00p | 220.00p | 221.00p | 53644 |
15/08/2023 | 236.50p | 239.14p | 222.00p | 227.00p | 97373 |
14/08/2023 | 236.50p | 239.58p | 234.16p | 236.50p | 7855 |
11/08/2023 | 232.00p | 240.00p | 229.28p | 236.50p | 45811 |
10/08/2023 | 243.00p | 243.00p | 226.55p | 233.00p | 69003 |
09/08/2023 | 243.00p | 243.00p | 236.00p | 243.00p | 21847 |
08/08/2023 | 245.00p | 245.00p | 238.00p | 240.00p | 38195 |
07/08/2023 | 245.00p | 250.00p | 240.20p | 245.00p | 6865 |
04/08/2023 | 245.00p | 248.00p | 240.00p | 245.00p | 15107 |
03/08/2023 | 255.00p | 255.00p | 240.00p | 245.00p | 53353 |
02/08/2023 | 262.50p | 269.00p | 255.00p | 255.00p | 19291 |
01/08/2023 | 265.00p | 270.00p | 255.75p | 265.00p | 64041 |
31/07/2023 | 267.50p | 270.00p | 260.00p | 265.00p | 41604 |
28/07/2023 | 267.50p | 270.00p | 266.33p | 267.50p | 19958 |
27/07/2023 | 265.00p | 269.50p | 260.00p | 260.00p | 21541 |
26/07/2023 | 265.00p | 270.00p | 262.67p | 265.00p | 3047 |
25/07/2023 | 265.00p | 269.90p | 261.10p | 265.00p | 47246 |
24/07/2023 | 265.00p | 270.00p | 263.05p | 265.00p | 9601 |
21/07/2023 | 265.00p | 280.00p | 262.63p | 265.00p | 47593 |
20/07/2023 | 265.00p | 270.00p | 255.00p | 270.00p | 16213 |
19/07/2023 | 262.50p | 270.00p | 262.05p | 265.00p | 69565 |
18/07/2023 | 256.50p | 265.00p | 256.26p | 262.50p | 16475 |
17/07/2023 | 257.50p | 259.44p | 253.55p | 256.50p | 17117 |
14/07/2023 | 258.50p | 265.00p | 258.50p | 258.50p | 17429 |
13/07/2023 | 253.00p | 261.44p | 253.00p | 258.50p | 13947 |
12/07/2023 | 253.00p | 255.40p | 250.66p | 253.00p | 13572 |
11/07/2023 | 256.00p | 257.00p | 251.00p | 253.00p | 11803 |
*Close Price adjusted for both dividends and splits