Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2024 | 250.00p | 250.00p | 245.00p | 250.00p | 8639 |
10/05/2024 | 253.00p | 253.00p | 245.00p | 250.00p | 8693 |
09/05/2024 | 253.00p | 253.80p | 248.27p | 253.00p | 4669 |
08/05/2024 | 257.50p | 262.75p | 248.27p | 253.00p | 22316 |
07/05/2024 | 257.50p | 265.00p | 257.50p | 257.50p | 7264 |
03/05/2024 | 257.50p | 257.50p | 254.35p | 257.50p | 944 |
02/05/2024 | 260.00p | 260.00p | 257.50p | 257.50p | 4310 |
01/05/2024 | 262.50p | 263.50p | 259.34p | 260.00p | 1651 |
30/04/2024 | 267.00p | 269.00p | 261.50p | 262.50p | 12253 |
29/04/2024 | 257.50p | 269.90p | 257.50p | 267.00p | 12265 |
26/04/2024 | 257.00p | 265.00p | 250.00p | 257.50p | 22728 |
25/04/2024 | 255.00p | 258.25p | 250.00p | 255.00p | 12525 |
24/04/2024 | 242.50p | 255.00p | 235.00p | 255.00p | 31655 |
23/04/2024 | 228.00p | 245.50p | 228.00p | 242.50p | 16644 |
22/04/2024 | 228.00p | 236.00p | 220.00p | 228.00p | 12583 |
19/04/2024 | 228.00p | 235.93p | 228.00p | 228.00p | 1019 |
18/04/2024 | 228.00p | 233.00p | 226.66p | 228.00p | 5421 |
17/04/2024 | 228.00p | 236.00p | 220.00p | 228.00p | 20359 |
16/04/2024 | 228.00p | 231.25p | 224.10p | 228.00p | 2234 |
15/04/2024 | 228.00p | 233.76p | 223.55p | 228.00p | 9712 |
12/04/2024 | 228.00p | 233.00p | 222.23p | 228.00p | 18236 |
11/04/2024 | 228.00p | 230.00p | 221.71p | 228.00p | 3734 |
10/04/2024 | 223.00p | 228.00p | 221.00p | 228.00p | 17784 |
09/04/2024 | 223.00p | 223.00p | 216.55p | 223.00p | 44201 |
08/04/2024 | 222.00p | 227.91p | 218.00p | 223.00p | 17278 |
05/04/2024 | 219.00p | 224.78p | 214.75p | 222.00p | 23884 |
04/04/2024 | 225.00p | 225.50p | 214.00p | 219.00p | 29828 |
03/04/2024 | 229.50p | 235.00p | 224.00p | 227.00p | 75312 |
02/04/2024 | 240.00p | 240.00p | 225.44p | 229.50p | 20128 |
28/03/2024 | 244.00p | 245.00p | 230.34p | 240.00p | 67610 |
27/03/2024 | 244.00p | 248.62p | 244.00p | 244.00p | 2835 |
26/03/2024 | 257.00p | 257.00p | 243.17p | 244.00p | 77073 |
25/03/2024 | 261.00p | 268.89p | 261.00p | 265.00p | 14222 |
22/03/2024 | 258.00p | 268.50p | 250.00p | 261.00p | 21358 |
21/03/2024 | 252.00p | 260.00p | 250.22p | 258.00p | 18287 |
20/03/2024 | 256.00p | 256.00p | 252.00p | 252.00p | 7271 |
19/03/2024 | 256.00p | 257.60p | 247.50p | 252.00p | 22052 |
18/03/2024 | 240.00p | 261.90p | 240.00p | 256.00p | 29681 |
15/03/2024 | 242.00p | 248.00p | 236.00p | 240.00p | 12214 |
14/03/2024 | 247.00p | 248.97p | 236.00p | 242.00p | 16205 |
13/03/2024 | 247.00p | 250.00p | 247.00p | 247.00p | 14202 |
12/03/2024 | 247.00p | 250.00p | 247.00p | 247.00p | 10333 |
11/03/2024 | 241.00p | 249.50p | 236.55p | 247.00p | 50917 |
08/03/2024 | 222.00p | 245.50p | 221.48p | 241.00p | 38695 |
07/03/2024 | 222.00p | 223.60p | 215.10p | 222.00p | 9233 |
06/03/2024 | 222.00p | 222.73p | 215.60p | 222.00p | 7450 |
05/03/2024 | 225.00p | 225.00p | 220.00p | 222.00p | 41702 |
04/03/2024 | 225.00p | 227.00p | 221.22p | 225.00p | 6679 |
01/03/2024 | 228.00p | 239.00p | 225.00p | 225.00p | 54521 |
29/02/2024 | 215.00p | 230.00p | 215.00p | 228.00p | 33940 |
28/02/2024 | 215.00p | 220.00p | 215.00p | 215.00p | 8498 |
27/02/2024 | 215.00p | 218.77p | 213.26p | 215.00p | 5830 |
26/02/2024 | 215.00p | 217.78p | 212.00p | 215.00p | 3429 |
23/02/2024 | 215.00p | 218.50p | 211.20p | 215.00p | 12367 |
22/02/2024 | 204.00p | 216.00p | 200.17p | 213.00p | 20234 |
21/02/2024 | 209.00p | 209.49p | 203.00p | 204.00p | 9825 |
20/02/2024 | 209.00p | 209.80p | 206.67p | 209.00p | 1990 |
19/02/2024 | 209.00p | 210.00p | 206.55p | 209.00p | 6966 |
16/02/2024 | 209.00p | 211.00p | 209.00p | 209.00p | 1687 |
15/02/2024 | 209.00p | 212.00p | 206.40p | 209.00p | 1633 |
14/02/2024 | 213.00p | 215.99p | 203.10p | 212.00p | 25114 |
13/02/2024 | 216.00p | 216.00p | 210.25p | 214.00p | 12996 |
12/02/2024 | 216.00p | 217.00p | 214.00p | 216.00p | 11245 |
09/02/2024 | 216.00p | 217.80p | 216.00p | 216.00p | 962 |
08/02/2024 | 216.00p | 217.77p | 215.99p | 216.00p | 15074 |
07/02/2024 | 217.00p | 220.00p | 214.00p | 216.00p | 17010 |
06/02/2024 | 217.00p | 220.00p | 215.25p | 217.00p | 7928 |
05/02/2024 | 225.00p | 225.00p | 213.50p | 217.00p | 18468 |
02/02/2024 | 217.00p | 226.00p | 217.00p | 226.00p | 22063 |
01/02/2024 | 230.00p | 230.00p | 213.75p | 217.00p | 18318 |
31/01/2024 | 230.00p | 230.00p | 221.00p | 230.00p | 7794 |
30/01/2024 | 230.00p | 230.00p | 219.34p | 230.00p | 127573 |
29/01/2024 | 230.00p | 236.49p | 221.00p | 230.00p | 15706 |
26/01/2024 | 230.00p | 236.90p | 223.50p | 230.00p | 33579 |
25/01/2024 | 220.00p | 230.00p | 219.69p | 230.00p | 40336 |
24/01/2024 | 225.00p | 225.00p | 213.00p | 220.00p | 7669 |
23/01/2024 | 225.00p | 226.00p | 221.00p | 225.00p | 36837 |
22/01/2024 | 232.00p | 237.49p | 220.15p | 225.00p | 93518 |
19/01/2024 | 230.00p | 232.00p | 220.27p | 232.00p | 52767 |
18/01/2024 | 237.00p | 237.00p | 223.33p | 230.00p | 124653 |
17/01/2024 | 275.00p | 280.00p | 233.60p | 237.00p | 57902 |
16/01/2024 | 280.00p | 280.00p | 270.00p | 280.00p | 41282 |
15/01/2024 | 280.00p | 280.00p | 272.53p | 280.00p | 4580 |
12/01/2024 | 280.00p | 280.00p | 272.22p | 280.00p | 6928 |
11/01/2024 | 280.00p | 280.00p | 270.00p | 280.00p | 8905 |
10/01/2024 | 280.00p | 280.00p | 272.00p | 280.00p | 5289 |
09/01/2024 | 280.00p | 280.00p | 273.25p | 280.00p | 4953 |
08/01/2024 | 280.00p | 280.80p | 280.00p | 280.00p | 1678 |
05/01/2024 | 280.00p | 281.78p | 276.30p | 280.00p | 11552 |
04/01/2024 | 280.00p | 285.00p | 273.00p | 280.00p | 27683 |
03/01/2024 | 285.00p | 285.98p | 274.44p | 280.00p | 11357 |
02/01/2024 | 290.00p | 293.00p | 283.55p | 290.00p | 32287 |
29/12/2023 | 290.00p | 290.00p | 284.91p | 290.00p | 952 |
28/12/2023 | 290.00p | 294.00p | 284.78p | 290.00p | 4380 |
27/12/2023 | 290.00p | 294.23p | 284.66p | 290.00p | 3980 |
22/12/2023 | 290.00p | 294.40p | 290.00p | 290.00p | 4704 |
21/12/2023 | 290.00p | 294.40p | 283.33p | 290.00p | 915 |
20/12/2023 | 300.00p | 307.50p | 283.33p | 290.00p | 19998 |
19/12/2023 | 300.00p | 304.00p | 294.00p | 300.00p | 5804 |
18/12/2023 | 305.00p | 305.00p | 300.00p | 300.00p | 5840 |
15/12/2023 | 280.00p | 310.00p | 275.25p | 305.00p | 35792 |
14/12/2023 | 280.00p | 280.00p | 273.00p | 275.00p | 12254 |
13/12/2023 | 280.00p | 280.00p | 274.50p | 280.00p | 13886 |
12/12/2023 | 280.00p | 280.00p | 277.00p | 280.00p | 1497 |
11/12/2023 | 280.00p | 280.95p | 277.61p | 280.00p | 1850 |
08/12/2023 | 280.00p | 281.20p | 277.61p | 280.00p | 1276 |
07/12/2023 | 280.00p | 282.00p | 277.34p | 280.00p | 2527 |
06/12/2023 | 280.00p | 282.75p | 277.34p | 280.00p | 2505 |
05/12/2023 | 280.00p | 283.47p | 277.34p | 280.00p | 1926 |
04/12/2023 | 280.00p | 287.34p | 277.34p | 280.00p | 2298 |
01/12/2023 | 280.00p | 280.00p | 277.34p | 280.00p | 7120 |
30/11/2023 | 285.00p | 287.50p | 277.33p | 280.00p | 1022 |
29/11/2023 | 285.00p | 288.75p | 282.37p | 285.00p | 13804 |
28/11/2023 | 283.00p | 287.50p | 278.89p | 285.00p | 341839 |
27/11/2023 | 280.00p | 289.00p | 277.33p | 283.00p | 3895 |
24/11/2023 | 280.00p | 287.50p | 245.00p | 280.00p | 25764 |
23/11/2023 | 275.00p | 288.00p | 273.55p | 280.00p | 20643 |
22/11/2023 | 260.00p | 280.00p | 255.56p | 275.00p | 17733 |
21/11/2023 | 245.00p | 268.75p | 243.11p | 260.00p | 24052 |
20/11/2023 | 245.00p | 246.95p | 240.00p | 245.00p | 38521 |
17/11/2023 | 242.00p | 247.00p | 240.10p | 245.00p | 72057 |
16/11/2023 | 236.00p | 242.00p | 235.00p | 242.00p | 10894 |
15/11/2023 | 236.00p | 238.00p | 235.93p | 236.00p | 22030 |
14/11/2023 | 236.00p | 237.00p | 232.55p | 236.00p | 9263 |
13/11/2023 | 236.00p | 238.00p | 232.00p | 236.00p | 9381 |
10/11/2023 | 236.00p | 237.40p | 235.56p | 236.00p | 1662 |
09/11/2023 | 238.00p | 238.00p | 234.80p | 236.00p | 7148 |
08/11/2023 | 238.00p | 238.00p | 233.02p | 238.00p | 3431 |
07/11/2023 | 238.00p | 239.00p | 233.02p | 238.00p | 10945 |
06/11/2023 | 238.00p | 240.75p | 230.00p | 238.00p | 22678 |
03/11/2023 | 235.00p | 243.50p | 233.00p | 238.00p | 17882 |
02/11/2023 | 240.00p | 240.00p | 230.52p | 234.00p | 24372 |
01/11/2023 | 240.00p | 244.75p | 233.66p | 240.00p | 1887 |
31/10/2023 | 240.00p | 240.00p | 236.91p | 240.00p | 10094 |
30/10/2023 | 240.00p | 249.98p | 236.91p | 240.00p | 8320 |
27/10/2023 | 240.00p | 245.00p | 236.77p | 240.00p | 1805 |
26/10/2023 | 240.00p | 240.00p | 236.40p | 240.00p | 3818 |
25/10/2023 | 235.00p | 241.00p | 233.75p | 241.00p | 14563 |
24/10/2023 | 240.00p | 240.00p | 230.00p | 235.00p | 10394 |
23/10/2023 | 240.00p | 240.00p | 235.00p | 240.00p | 6 |
20/10/2023 | 240.00p | 241.75p | 231.25p | 240.00p | 24266 |
19/10/2023 | 240.00p | 250.00p | 231.20p | 240.00p | 2110 |
18/10/2023 | 240.00p | 243.90p | 230.00p | 240.00p | 5834 |
17/10/2023 | 240.00p | 244.00p | 231.20p | 240.00p | 1708 |
16/10/2023 | 253.00p | 253.00p | 236.00p | 243.00p | 8551 |
13/10/2023 | 255.00p | 255.99p | 248.00p | 253.00p | 31831 |
12/10/2023 | 255.00p | 258.00p | 250.78p | 255.00p | 12525 |
11/10/2023 | 255.00p | 256.12p | 251.75p | 255.00p | 1149 |
10/10/2023 | 255.00p | 255.00p | 252.00p | 255.00p | 3550 |
09/10/2023 | 257.00p | 257.00p | 251.00p | 255.00p | 6554 |
06/10/2023 | 257.00p | 257.19p | 252.03p | 257.00p | 5027 |
05/10/2023 | 258.00p | 260.12p | 257.00p | 257.00p | 7730 |
04/10/2023 | 258.00p | 258.75p | 253.03p | 258.00p | 4156 |
03/10/2023 | 258.00p | 259.00p | 256.44p | 258.00p | 3999 |
02/10/2023 | 262.00p | 264.00p | 254.00p | 258.00p | 4190 |
29/09/2023 | 262.00p | 262.00p | 255.50p | 262.00p | 8936 |
28/09/2023 | 261.00p | 262.00p | 255.55p | 262.00p | 7050 |
27/09/2023 | 261.00p | 261.00p | 254.70p | 261.00p | 9352 |
26/09/2023 | 265.00p | 265.00p | 253.00p | 261.00p | 13514 |
25/09/2023 | 265.00p | 265.00p | 260.00p | 265.00p | 7119 |
22/09/2023 | 266.00p | 269.35p | 263.33p | 265.00p | 18599 |
21/09/2023 | 275.00p | 275.00p | 263.12p | 266.00p | 6572 |
20/09/2023 | 285.00p | 285.00p | 270.50p | 275.00p | 30612 |
19/09/2023 | 285.00p | 285.85p | 281.79p | 285.00p | 4807 |
18/09/2023 | 285.00p | 288.00p | 283.03p | 285.00p | 2733 |
15/09/2023 | 285.00p | 287.47p | 281.59p | 285.00p | 50140 |
14/09/2023 | 288.00p | 288.00p | 280.50p | 285.00p | 28348 |
13/09/2023 | 293.00p | 293.00p | 286.25p | 288.00p | 4902 |
12/09/2023 | 294.00p | 294.00p | 286.42p | 293.00p | 1361 |
11/09/2023 | 293.00p | 294.00p | 288.50p | 294.00p | 9180 |
08/09/2023 | 293.00p | 293.00p | 286.14p | 293.00p | 7849 |
07/09/2023 | 287.00p | 293.00p | 287.00p | 293.00p | 27522 |
06/09/2023 | 287.00p | 289.00p | 285.08p | 287.00p | 5104 |
05/09/2023 | 293.00p | 293.00p | 286.73p | 287.00p | 2274 |
04/09/2023 | 292.00p | 296.44p | 287.54p | 293.00p | 4316 |
01/09/2023 | 297.00p | 299.73p | 285.00p | 292.00p | 18213 |
31/08/2023 | 303.00p | 303.00p | 293.55p | 297.00p | 10092 |
30/08/2023 | 301.00p | 304.88p | 300.08p | 303.00p | 2661 |
29/08/2023 | 301.00p | 305.00p | 301.00p | 301.00p | 285 |
25/08/2023 | 300.00p | 305.00p | 299.25p | 301.00p | 5813 |
24/08/2023 | 300.00p | 305.00p | 298.01p | 300.00p | 8124 |
23/08/2023 | 300.00p | 306.00p | 297.62p | 300.00p | 6965 |
22/08/2023 | 300.00p | 306.00p | 294.00p | 300.00p | 6479 |
21/08/2023 | 300.00p | 300.00p | 296.37p | 300.00p | 5090 |
18/08/2023 | 303.00p | 305.70p | 295.20p | 300.00p | 22034 |
17/08/2023 | 300.00p | 306.00p | 298.25p | 303.00p | 15588 |
16/08/2023 | 297.00p | 305.00p | 297.00p | 300.00p | 4448 |
15/08/2023 | 299.00p | 300.00p | 295.00p | 297.00p | 12179 |
14/08/2023 | 301.00p | 307.50p | 294.00p | 299.00p | 7122 |
11/08/2023 | 296.00p | 301.00p | 295.67p | 301.00p | 1886 |
10/08/2023 | 289.00p | 301.30p | 284.10p | 296.00p | 26846 |
09/08/2023 | 289.00p | 289.00p | 283.22p | 289.00p | 4306 |
08/08/2023 | 287.00p | 294.46p | 282.36p | 289.00p | 12128 |
07/08/2023 | 282.00p | 291.88p | 282.00p | 287.00p | 5000 |
04/08/2023 | 282.00p | 290.00p | 282.00p | 282.00p | 11278 |
03/08/2023 | 290.00p | 290.00p | 273.55p | 282.00p | 46324 |
02/08/2023 | 300.00p | 300.00p | 283.55p | 290.00p | 22286 |
01/08/2023 | 310.00p | 310.00p | 300.00p | 300.00p | 10171 |
31/07/2023 | 310.00p | 317.50p | 307.56p | 310.00p | 7031 |
28/07/2023 | 308.00p | 317.50p | 303.03p | 310.00p | 13781 |
*Close Price adjusted for both dividends and splits