Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 115.50p | 117.00p | 115.50p | 116.00p | 308450 |
17/04/2024 | 116.50p | 117.00p | 115.00p | 115.00p | 262133 |
16/04/2024 | 115.00p | 116.50p | 114.00p | 115.50p | 264769 |
15/04/2024 | 115.00p | 116.50p | 115.00p | 115.00p | 241299 |
12/04/2024 | 115.50p | 116.50p | 114.50p | 116.50p | 400597 |
11/04/2024 | 115.50p | 116.50p | 115.00p | 115.00p | 252444 |
10/04/2024 | 116.50p | 116.50p | 115.01p | 115.50p | 176361 |
09/04/2024 | 115.50p | 116.50p | 115.00p | 115.00p | 408269 |
08/04/2024 | 116.00p | 117.00p | 115.21p | 115.50p | 456191 |
05/04/2024 | 115.00p | 116.00p | 114.00p | 115.50p | 961065 |
04/04/2024 | 115.50p | 117.50p | 112.00p | 114.00p | 1007687 |
03/04/2024 | 116.00p | 117.50p | 113.91p | 114.00p | 335831 |
02/04/2024 | 117.00p | 117.05p | 113.50p | 114.00p | 565512 |
28/03/2024 | 118.00p | 118.05p | 114.50p | 114.50p | 697096 |
27/03/2024 | 117.00p | 117.50p | 115.50p | 116.00p | 267141 |
26/03/2024 | 118.50p | 120.00p | 115.50p | 116.00p | 301713 |
25/03/2024 | 118.00p | 119.00p | 117.00p | 118.00p | 346232 |
22/03/2024 | 119.50p | 119.50p | 117.00p | 118.50p | 194714 |
21/03/2024 | 117.50p | 120.00p | 116.55p | 117.00p | 588546 |
20/03/2024 | 118.00p | 118.00p | 117.50p | 119.50p | 1164710 |
19/03/2024 | 118.00p | 120.00p | 116.50p | 117.50p | 280104 |
18/03/2024 | 120.00p | 122.00p | 118.00p | 118.50p | 164646 |
15/03/2024 | 120.00p | 121.00p | 119.38p | 120.00p | 259791 |
14/03/2024 | 121.00p | 123.00p | 119.50p | 120.00p | 317926 |
13/03/2024 | 122.00p | 124.00p | 121.50p | 121.50p | 162270 |
12/03/2024 | 120.00p | 123.33p | 120.00p | 122.00p | 2451770 |
11/03/2024 | 120.50p | 121.50p | 120.00p | 120.00p | 1367726 |
08/03/2024 | 120.50p | 122.50p | 120.00p | 122.50p | 173155 |
07/03/2024 | 122.00p | 122.00p | 120.00p | 120.50p | 867874 |
06/03/2024 | 121.00p | 121.00p | 120.06p | 121.00p | 123105 |
05/03/2024 | 122.00p | 122.00p | 120.00p | 121.00p | 158133 |
04/03/2024 | 121.00p | 121.17p | 120.50p | 121.00p | 154518 |
01/03/2024 | 121.00p | 121.50p | 120.00p | 120.50p | 159052 |
29/02/2024 | 120.50p | 122.50p | 120.00p | 120.50p | 276817 |
28/02/2024 | 120.50p | 122.50p | 120.00p | 120.00p | 1257080 |
27/02/2024 | 121.00p | 122.50p | 120.00p | 120.00p | 148832 |
26/02/2024 | 120.50p | 122.50p | 120.00p | 120.50p | 275775 |
23/02/2024 | 121.50p | 122.00p | 120.00p | 120.50p | 638553 |
22/02/2024 | 121.50p | 122.00p | 120.00p | 120.00p | 1771322 |
21/02/2024 | 120.50p | 121.25p | 120.00p | 121.00p | 2019453 |
20/02/2024 | 120.50p | 122.00p | 120.00p | 120.25p | 293204 |
19/02/2024 | 120.00p | 122.00p | 120.00p | 120.00p | 2326799 |
16/02/2024 | 121.50p | 121.50p | 120.00p | 120.00p | 205449 |
15/02/2024 | 121.00p | 122.00p | 120.74p | 121.00p | 49731 |
14/02/2024 | 120.50p | 121.00p | 119.50p | 119.50p | 138685 |
13/02/2024 | 122.00p | 122.00p | 119.00p | 120.00p | 218879 |
12/02/2024 | 122.00p | 123.00p | 120.81p | 121.50p | 219611 |
09/02/2024 | 122.00p | 122.00p | 120.50p | 121.00p | 146348 |
08/02/2024 | 121.50p | 123.00p | 121.00p | 121.00p | 194815 |
07/02/2024 | 122.00p | 124.50p | 120.50p | 121.00p | 1524044 |
06/02/2024 | 122.50p | 123.50p | 122.50p | 122.50p | 111665 |
05/02/2024 | 122.50p | 124.50p | 122.00p | 122.50p | 199793 |
02/02/2024 | 123.00p | 124.50p | 122.00p | 122.00p | 318875 |
01/02/2024 | 122.50p | 125.00p | 122.50p | 123.00p | 276118 |
31/01/2024 | 122.50p | 124.50p | 122.33p | 122.50p | 130014 |
30/01/2024 | 122.50p | 123.85p | 122.00p | 122.00p | 128750 |
29/01/2024 | 123.00p | 124.00p | 122.50p | 122.50p | 67319 |
26/01/2024 | 124.00p | 124.50p | 122.50p | 123.00p | 1843006 |
25/01/2024 | 123.00p | 124.00p | 122.50p | 123.00p | 203613 |
24/01/2024 | 124.00p | 125.00p | 122.50p | 122.50p | 147369 |
23/01/2024 | 123.50p | 124.74p | 122.50p | 123.50p | 221239 |
22/01/2024 | 123.00p | 125.50p | 123.00p | 123.00p | 435760 |
19/01/2024 | 125.50p | 125.50p | 123.00p | 123.00p | 624572 |
18/01/2024 | 125.00p | 125.08p | 122.50p | 122.50p | 1257463 |
17/01/2024 | 124.00p | 125.50p | 123.50p | 123.50p | 234424 |
16/01/2024 | 123.50p | 125.50p | 123.00p | 124.00p | 1698245 |
15/01/2024 | 124.50p | 126.00p | 123.00p | 124.00p | 297492 |
12/01/2024 | 126.00p | 127.50p | 123.00p | 123.00p | 532561 |
11/01/2024 | 126.50p | 127.50p | 126.00p | 126.00p | 328374 |
10/01/2024 | 127.00p | 127.50p | 126.50p | 127.00p | 109608 |
09/01/2024 | 127.00p | 127.50p | 127.00p | 127.00p | 285014 |
08/01/2024 | 127.00p | 128.50p | 127.00p | 127.00p | 127714 |
05/01/2024 | 127.00p | 128.50p | 127.00p | 128.00p | 192267 |
04/01/2024 | 128.00p | 128.00p | 127.00p | 127.00p | 169816 |
03/01/2024 | 127.50p | 129.50p | 127.50p | 128.00p | 213680 |
02/01/2024 | 129.50p | 129.50p | 128.00p | 128.50p | 30311 |
29/12/2023 | 127.50p | 129.50p | 127.50p | 129.50p | 16188 |
28/12/2023 | 128.50p | 129.00p | 127.50p | 127.50p | 142889 |
27/12/2023 | 128.50p | 128.50p | 126.86p | 128.50p | 132391 |
22/12/2023 | 128.00p | 128.33p | 127.49p | 128.00p | 116875 |
21/12/2023 | 128.00p | 128.00p | 127.00p | 127.50p | 117851 |
20/12/2023 | 124.50p | 128.00p | 124.50p | 127.00p | 200643 |
19/12/2023 | 124.50p | 127.00p | 124.50p | 127.00p | 220259 |
18/12/2023 | 125.50p | 127.00p | 125.50p | 125.50p | 199494 |
15/12/2023 | 124.50p | 126.50p | 124.50p | 126.00p | 1518762 |
14/12/2023 | 124.50p | 127.00p | 124.00p | 124.00p | 382664 |
13/12/2023 | 125.50p | 127.00p | 124.00p | 124.00p | 467418 |
12/12/2023 | 126.00p | 127.74p | 125.50p | 125.50p | 385746 |
11/12/2023 | 127.00p | 131.50p | 125.00p | 125.00p | 446009 |
08/12/2023 | 127.00p | 129.50p | 125.50p | 127.00p | 371793 |
07/12/2023 | 128.50p | 129.50p | 127.00p | 127.00p | 280670 |
06/12/2023 | 131.50p | 131.50p | 129.50p | 130.00p | 165973 |
05/12/2023 | 128.50p | 130.50p | 128.50p | 129.00p | 1412827 |
04/12/2023 | 130.00p | 131.00p | 129.00p | 129.50p | 142404 |
01/12/2023 | 128.50p | 130.30p | 128.50p | 128.50p | 379753 |
30/11/2023 | 130.00p | 131.50p | 128.00p | 128.00p | 292108 |
29/11/2023 | 132.00p | 132.00p | 130.00p | 130.00p | 129787 |
28/11/2023 | 132.00p | 132.00p | 130.50p | 130.50p | 101511 |
27/11/2023 | 131.00p | 132.00p | 130.50p | 131.50p | 107207 |
24/11/2023 | 131.00p | 132.00p | 130.00p | 130.00p | 127982 |
23/11/2023 | 131.00p | 132.00p | 130.50p | 131.00p | 80158 |
22/11/2023 | 131.00p | 132.50p | 130.00p | 132.50p | 186604 |
21/11/2023 | 132.00p | 132.50p | 130.00p | 130.50p | 184031 |
20/11/2023 | 130.00p | 131.50p | 129.00p | 130.00p | 222992 |
17/11/2023 | 130.00p | 131.50p | 129.83p | 130.00p | 134302 |
16/11/2023 | 132.00p | 132.31p | 129.00p | 130.50p | 163031 |
15/11/2023 | 130.00p | 132.50p | 129.48p | 132.00p | 168642 |
14/11/2023 | 129.50p | 129.70p | 128.50p | 128.50p | 102101 |
13/11/2023 | 130.00p | 130.00p | 128.60p | 130.00p | 236409 |
10/11/2023 | 128.50p | 130.00p | 128.00p | 128.50p | 76847 |
09/11/2023 | 128.50p | 130.00p | 128.50p | 128.50p | 337089 |
08/11/2023 | 129.00p | 130.00p | 128.90p | 129.00p | 62874 |
07/11/2023 | 129.50p | 132.00p | 126.50p | 128.00p | 191667 |
06/11/2023 | 129.00p | 130.50p | 128.00p | 130.00p | 131127 |
03/11/2023 | 131.00p | 131.00p | 129.00p | 129.50p | 54922 |
02/11/2023 | 130.00p | 131.50p | 128.00p | 129.00p | 237628 |
01/11/2023 | 130.00p | 130.00p | 127.50p | 127.50p | 36297 |
31/10/2023 | 128.50p | 130.00p | 127.50p | 129.00p | 72225 |
30/10/2023 | 128.50p | 129.50p | 128.00p | 128.50p | 55315 |
27/10/2023 | 128.00p | 130.00p | 128.00p | 128.00p | 56593 |
26/10/2023 | 130.00p | 130.00p | 128.45p | 130.00p | 78682 |
25/10/2023 | 130.00p | 130.00p | 128.73p | 130.00p | 80507 |
24/10/2023 | 129.50p | 130.00p | 128.00p | 128.00p | 124822 |
23/10/2023 | 128.00p | 130.00p | 128.00p | 128.50p | 93179 |
20/10/2023 | 128.00p | 130.50p | 128.00p | 128.00p | 86684 |
19/10/2023 | 130.00p | 130.50p | 128.00p | 128.00p | 92196 |
18/10/2023 | 129.00p | 131.00p | 129.00p | 130.50p | 83245 |
17/10/2023 | 130.00p | 130.50p | 128.50p | 129.50p | 103162 |
16/10/2023 | 130.00p | 131.00p | 129.30p | 130.00p | 82088 |
13/10/2023 | 129.00p | 130.75p | 128.89p | 130.50p | 91340 |
12/10/2023 | 130.50p | 131.50p | 129.50p | 131.00p | 22013 |
11/10/2023 | 130.50p | 131.00p | 129.80p | 131.00p | 33246 |
10/10/2023 | 128.00p | 130.50p | 128.00p | 130.50p | 238615 |
09/10/2023 | 128.50p | 130.00p | 128.30p | 129.00p | 136702 |
06/10/2023 | 127.50p | 130.00p | 127.50p | 129.00p | 421630 |
05/10/2023 | 130.50p | 130.50p | 128.00p | 129.50p | 22244 |
04/10/2023 | 130.00p | 131.00p | 128.82p | 131.00p | 182534 |
03/10/2023 | 130.50p | 130.50p | 129.50p | 130.50p | 139098 |
02/10/2023 | 130.50p | 131.50p | 129.50p | 130.50p | 127612 |
29/09/2023 | 130.50p | 132.50p | 130.50p | 131.50p | 67531 |
28/09/2023 | 132.00p | 132.25p | 131.00p | 132.00p | 199052 |
27/09/2023 | 132.50p | 132.56p | 130.91p | 132.50p | 87482 |
26/09/2023 | 130.50p | 132.50p | 130.50p | 132.50p | 43054 |
25/09/2023 | 131.00p | 132.50p | 129.50p | 132.50p | 158401 |
22/09/2023 | 129.50p | 132.40p | 129.50p | 129.50p | 470149 |
21/09/2023 | 130.50p | 132.50p | 129.38p | 132.00p | 242134 |
20/09/2023 | 132.00p | 132.50p | 130.50p | 132.00p | 102635 |
19/09/2023 | 132.50p | 132.50p | 130.92p | 131.50p | 94516 |
18/09/2023 | 132.00p | 132.53p | 132.00p | 132.00p | 61378 |
15/09/2023 | 131.50p | 133.50p | 131.32p | 133.50p | 326869 |
14/09/2023 | 132.00p | 133.50p | 130.50p | 130.50p | 129982 |
13/09/2023 | 131.00p | 132.50p | 130.68p | 132.50p | 152378 |
12/09/2023 | 131.00p | 132.00p | 130.50p | 130.50p | 76181 |
11/09/2023 | 131.50p | 131.50p | 130.00p | 130.50p | 186063 |
08/09/2023 | 131.50p | 131.50p | 130.00p | 130.00p | 153662 |
07/09/2023 | 132.00p | 132.00p | 130.80p | 131.00p | 137923 |
06/09/2023 | 130.00p | 132.00p | 130.00p | 132.00p | 672519 |
05/09/2023 | 131.50p | 132.00p | 129.50p | 131.50p | 695736 |
04/09/2023 | 129.50p | 132.00p | 129.50p | 131.50p | 247867 |
01/09/2023 | 129.00p | 129.50p | 128.00p | 129.00p | 641872 |
31/08/2023 | 128.00p | 129.50p | 128.00p | 129.00p | 286312 |
30/08/2023 | 127.50p | 128.50p | 126.80p | 128.00p | 1196169 |
29/08/2023 | 126.50p | 127.50p | 126.50p | 127.00p | 613479 |
25/08/2023 | 125.50p | 127.00p | 125.00p | 126.50p | 872706 |
24/08/2023 | 126.00p | 126.40p | 125.15p | 126.00p | 811781 |
23/08/2023 | 126.00p | 126.44p | 124.00p | 126.00p | 929527 |
22/08/2023 | 126.50p | 126.50p | 124.00p | 126.00p | 101581 |
21/08/2023 | 125.50p | 126.00p | 124.00p | 125.50p | 93897 |
18/08/2023 | 124.50p | 126.00p | 124.50p | 124.50p | 31640 |
17/08/2023 | 125.50p | 125.66p | 124.00p | 124.50p | 79767 |
16/08/2023 | 125.00p | 125.70p | 124.00p | 124.00p | 83469 |
15/08/2023 | 125.00p | 126.00p | 124.00p | 124.00p | 148944 |
14/08/2023 | 127.00p | 127.00p | 124.50p | 124.50p | 184768 |
11/08/2023 | 125.00p | 127.00p | 124.50p | 125.00p | 497819 |
10/08/2023 | 124.50p | 126.50p | 124.38p | 126.25p | 332436 |
09/08/2023 | 123.50p | 125.00p | 123.00p | 124.00p | 1403087 |
08/08/2023 | 123.50p | 123.50p | 123.00p | 123.00p | 1613526 |
07/08/2023 | 123.00p | 123.50p | 122.50p | 123.50p | 104967 |
04/08/2023 | 122.50p | 123.50p | 121.53p | 123.50p | 301346 |
03/08/2023 | 122.00p | 122.03p | 120.00p | 122.00p | 116021 |
02/08/2023 | 121.50p | 123.00p | 121.00p | 122.00p | 796719 |
01/08/2023 | 123.00p | 123.00p | 122.50p | 122.50p | 180476 |
31/07/2023 | 121.50p | 123.00p | 121.00p | 123.00p | 386643 |
28/07/2023 | 121.50p | 122.00p | 120.51p | 121.50p | 137607 |
27/07/2023 | 121.50p | 122.00p | 120.50p | 121.00p | 89052 |
26/07/2023 | 121.00p | 122.00p | 120.50p | 122.00p | 3444697 |
25/07/2023 | 121.00p | 122.50p | 121.00p | 122.00p | 144080 |
24/07/2023 | 122.00p | 122.80p | 121.00p | 121.00p | 136038 |
21/07/2023 | 123.00p | 123.00p | 122.15p | 123.00p | 32033 |
20/07/2023 | 122.50p | 123.00p | 122.00p | 122.50p | 341966 |
19/07/2023 | 123.00p | 124.50p | 122.50p | 122.50p | 236372 |
18/07/2023 | 122.50p | 123.00p | 121.50p | 121.50p | 135826 |
17/07/2023 | 121.00p | 121.65p | 120.50p | 120.50p | 163155 |
14/07/2023 | 119.50p | 122.15p | 119.10p | 121.50p | 242209 |
13/07/2023 | 121.00p | 122.00p | 119.00p | 120.00p | 282553 |
12/07/2023 | 120.00p | 121.50p | 109.50p | 120.50p | 172683 |
11/07/2023 | 123.00p | 123.00p | 119.50p | 119.50p | 300443 |
10/07/2023 | 122.50p | 124.50p | 122.00p | 122.50p | 117778 |
07/07/2023 | 122.50p | 124.50p | 122.50p | 123.00p | 30936 |
06/07/2023 | 123.00p | 125.00p | 122.00p | 122.00p | 231310 |
*Close Price adjusted for both dividends and splits