Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 161.00p | 168.00p | 160.00p | 167.00p | 111316 |
25/04/2024 | 156.00p | 163.00p | 156.00p | 159.50p | 396933 |
24/04/2024 | 159.50p | 162.50p | 157.00p | 160.00p | 185175 |
23/04/2024 | 150.50p | 159.50p | 147.50p | 158.75p | 137939 |
22/04/2024 | 150.00p | 150.00p | 148.00p | 150.00p | 90426 |
19/04/2024 | 150.00p | 152.00p | 146.50p | 148.00p | 112502 |
18/04/2024 | 147.00p | 150.80p | 147.00p | 148.00p | 200883 |
17/04/2024 | 145.00p | 148.00p | 144.71p | 145.00p | 71674 |
16/04/2024 | 148.00p | 149.50p | 144.00p | 145.50p | 93568 |
15/04/2024 | 149.00p | 152.72p | 148.50p | 148.50p | 81099 |
12/04/2024 | 150.00p | 151.27p | 148.00p | 148.00p | 31256 |
11/04/2024 | 146.50p | 149.50p | 146.50p | 149.00p | 24953 |
10/04/2024 | 148.00p | 148.50p | 147.00p | 147.00p | 84624 |
09/04/2024 | 150.00p | 150.50p | 148.50p | 149.00p | 120195 |
08/04/2024 | 147.50p | 152.00p | 147.00p | 150.00p | 180641 |
05/04/2024 | 150.00p | 152.00p | 147.50p | 147.50p | 32068 |
04/04/2024 | 145.00p | 152.00p | 143.73p | 150.00p | 82111 |
03/04/2024 | 143.00p | 147.00p | 143.00p | 145.00p | 141962 |
02/04/2024 | 144.00p | 146.00p | 143.32p | 144.50p | 81230 |
28/03/2024 | 144.60p | 145.00p | 144.40p | 144.80p | 60133 |
27/03/2024 | 145.00p | 145.11p | 143.00p | 144.40p | 51262 |
26/03/2024 | 145.00p | 147.20p | 143.00p | 143.80p | 46303 |
25/03/2024 | 147.60p | 149.20p | 145.20p | 145.20p | 81704 |
22/03/2024 | 145.00p | 149.40p | 143.60p | 149.40p | 31178 |
21/03/2024 | 143.00p | 144.80p | 142.20p | 144.80p | 28372 |
20/03/2024 | 144.00p | 144.00p | 140.60p | 140.20p | 178351 |
19/03/2024 | 144.00p | 144.00p | 140.20p | 140.60p | 56373 |
18/03/2024 | 146.80p | 149.40p | 142.60p | 142.60p | 84652 |
15/03/2024 | 142.80p | 147.00p | 142.80p | 145.00p | 66070 |
14/03/2024 | 148.40p | 148.40p | 145.00p | 145.00p | 163399 |
13/03/2024 | 146.20p | 148.60p | 146.20p | 147.30p | 123184 |
12/03/2024 | 150.80p | 151.80p | 146.00p | 148.60p | 246282 |
11/03/2024 | 153.00p | 153.00p | 146.20p | 146.80p | 69247 |
08/03/2024 | 155.00p | 155.20p | 148.68p | 149.60p | 116684 |
07/03/2024 | 138.80p | 152.00p | 138.80p | 152.00p | 131403 |
06/03/2024 | 139.20p | 141.40p | 137.20p | 138.80p | 46286 |
05/03/2024 | 137.00p | 139.40p | 137.00p | 138.60p | 127225 |
04/03/2024 | 137.60p | 141.60p | 137.00p | 137.00p | 102705 |
01/03/2024 | 139.20p | 141.40p | 137.00p | 137.00p | 46541 |
29/02/2024 | 137.20p | 144.60p | 135.20p | 140.00p | 186801 |
28/02/2024 | 136.00p | 139.53p | 134.80p | 134.80p | 250162 |
27/02/2024 | 135.40p | 137.20p | 134.40p | 136.60p | 109929 |
26/02/2024 | 137.40p | 137.40p | 135.40p | 136.40p | 35754 |
23/02/2024 | 137.20p | 138.00p | 137.00p | 137.80p | 41285 |
22/02/2024 | 138.40p | 138.80p | 137.00p | 138.00p | 36001 |
21/02/2024 | 138.20p | 141.60p | 138.00p | 138.50p | 356368 |
20/02/2024 | 140.20p | 142.80p | 137.00p | 138.20p | 87029 |
19/02/2024 | 141.80p | 142.80p | 139.00p | 140.40p | 26234 |
16/02/2024 | 138.20p | 140.93p | 138.20p | 139.00p | 28182 |
15/02/2024 | 140.80p | 142.80p | 138.60p | 138.80p | 192885 |
14/02/2024 | 143.00p | 144.80p | 140.00p | 141.20p | 251641 |
13/02/2024 | 140.00p | 144.80p | 140.00p | 142.20p | 69515 |
12/02/2024 | 146.00p | 146.40p | 138.00p | 138.00p | 49754 |
09/02/2024 | 138.20p | 145.00p | 138.20p | 142.00p | 64159 |
08/02/2024 | 140.00p | 143.20p | 138.20p | 138.20p | 47913 |
07/02/2024 | 142.80p | 143.40p | 139.60p | 140.20p | 93602 |
06/02/2024 | 144.40p | 146.60p | 139.60p | 139.60p | 161846 |
05/02/2024 | 148.60p | 149.00p | 140.20p | 140.20p | 197937 |
02/02/2024 | 148.20p | 150.40p | 148.20p | 149.00p | 524202 |
01/02/2024 | 146.00p | 151.00p | 145.65p | 150.40p | 165897 |
31/01/2024 | 143.00p | 147.80p | 142.40p | 146.20p | 47990 |
30/01/2024 | 146.20p | 147.00p | 139.60p | 139.60p | 347199 |
29/01/2024 | 145.80p | 146.00p | 145.00p | 146.00p | 100855 |
26/01/2024 | 143.00p | 147.80p | 139.60p | 145.40p | 68671 |
25/01/2024 | 137.00p | 143.60p | 137.00p | 143.60p | 86231 |
24/01/2024 | 136.40p | 137.60p | 136.01p | 137.00p | 52160 |
23/01/2024 | 136.40p | 137.40p | 136.00p | 136.00p | 518672 |
22/01/2024 | 134.60p | 137.00p | 134.00p | 136.00p | 274095 |
19/01/2024 | 133.40p | 134.60p | 132.81p | 134.60p | 84342 |
18/01/2024 | 131.00p | 133.60p | 131.00p | 131.60p | 226857 |
17/01/2024 | 133.40p | 133.60p | 131.93p | 133.00p | 161152 |
16/01/2024 | 133.00p | 134.40p | 131.00p | 132.00p | 155662 |
15/01/2024 | 134.80p | 134.80p | 132.80p | 134.60p | 44026 |
12/01/2024 | 133.80p | 136.60p | 131.14p | 134.00p | 130411 |
11/01/2024 | 130.00p | 136.00p | 128.10p | 135.40p | 138925 |
10/01/2024 | 127.00p | 132.74p | 127.00p | 132.40p | 107434 |
09/01/2024 | 124.20p | 129.00p | 123.72p | 127.40p | 100676 |
08/01/2024 | 124.80p | 125.80p | 120.60p | 123.00p | 143725 |
05/01/2024 | 124.00p | 126.60p | 121.00p | 121.00p | 147142 |
04/01/2024 | 124.00p | 126.40p | 123.40p | 124.80p | 65479 |
03/01/2024 | 127.20p | 128.40p | 124.00p | 124.00p | 177946 |
02/01/2024 | 124.00p | 127.58p | 124.00p | 126.80p | 126038 |
29/12/2023 | 124.00p | 125.60p | 124.00p | 124.00p | 26155 |
28/12/2023 | 124.00p | 125.00p | 123.40p | 124.10p | 37848 |
27/12/2023 | 125.60p | 127.20p | 124.00p | 125.00p | 470863 |
22/12/2023 | 124.00p | 127.60p | 124.00p | 125.00p | 1018175 |
21/12/2023 | 125.20p | 127.60p | 123.40p | 127.60p | 758541 |
20/12/2023 | 127.40p | 127.54p | 125.00p | 125.00p | 60549 |
19/12/2023 | 125.20p | 127.60p | 125.20p | 127.40p | 77824 |
18/12/2023 | 128.00p | 129.00p | 125.40p | 125.80p | 122277 |
15/12/2023 | 126.60p | 129.00p | 126.59p | 127.80p | 128853 |
14/12/2023 | 128.00p | 129.00p | 125.74p | 126.60p | 30257 |
13/12/2023 | 129.60p | 129.60p | 124.00p | 124.00p | 64078 |
12/12/2023 | 128.00p | 129.40p | 127.80p | 127.80p | 24803 |
11/12/2023 | 128.00p | 129.40p | 126.00p | 129.40p | 108868 |
08/12/2023 | 125.60p | 128.00p | 125.60p | 128.00p | 74804 |
07/12/2023 | 129.20p | 129.20p | 123.60p | 124.00p | 377045 |
06/12/2023 | 131.00p | 133.21p | 129.00p | 130.80p | 18374 |
05/12/2023 | 130.80p | 133.60p | 129.00p | 133.60p | 59060 |
04/12/2023 | 130.00p | 130.80p | 129.00p | 130.80p | 36987 |
01/12/2023 | 129.40p | 131.73p | 128.60p | 130.80p | 32697 |
30/11/2023 | 128.20p | 129.00p | 128.20p | 128.20p | 249447 |
29/11/2023 | 128.60p | 128.80p | 126.60p | 128.00p | 357613 |
28/11/2023 | 127.80p | 129.48p | 125.20p | 126.40p | 317539 |
27/11/2023 | 126.00p | 127.80p | 124.00p | 127.80p | 202061 |
24/11/2023 | 121.40p | 125.00p | 120.20p | 125.00p | 116468 |
23/11/2023 | 124.80p | 124.80p | 121.20p | 123.00p | 3726 |
22/11/2023 | 123.00p | 124.20p | 120.00p | 124.20p | 336805 |
21/11/2023 | 120.80p | 123.00p | 120.80p | 123.00p | 28424 |
20/11/2023 | 123.00p | 123.00p | 119.60p | 121.90p | 104152 |
17/11/2023 | 121.80p | 122.80p | 119.20p | 122.00p | 74102 |
16/11/2023 | 121.80p | 123.00p | 119.58p | 121.00p | 52770 |
15/11/2023 | 122.00p | 122.80p | 120.46p | 121.50p | 687087 |
14/11/2023 | 119.20p | 121.60p | 118.17p | 120.00p | 121902 |
13/11/2023 | 120.80p | 122.60p | 118.00p | 118.00p | 506428 |
10/11/2023 | 120.20p | 122.00p | 119.94p | 120.80p | 17607 |
09/11/2023 | 124.40p | 125.22p | 120.20p | 120.20p | 186869 |
08/11/2023 | 126.20p | 127.80p | 123.31p | 125.20p | 96325 |
07/11/2023 | 128.00p | 129.53p | 126.00p | 126.00p | 45172 |
06/11/2023 | 127.20p | 129.00p | 126.18p | 129.00p | 18659 |
03/11/2023 | 126.20p | 129.36p | 126.20p | 127.00p | 62438 |
02/11/2023 | 129.40p | 129.55p | 128.20p | 129.40p | 530719 |
01/11/2023 | 128.00p | 129.80p | 127.60p | 127.60p | 10396 |
31/10/2023 | 126.20p | 128.80p | 126.20p | 127.60p | 101084 |
30/10/2023 | 128.60p | 129.80p | 125.37p | 128.00p | 48095 |
27/10/2023 | 123.80p | 128.24p | 123.80p | 127.40p | 66219 |
26/10/2023 | 125.00p | 126.80p | 124.26p | 126.80p | 106827 |
25/10/2023 | 126.40p | 126.60p | 123.80p | 126.20p | 405429 |
24/10/2023 | 126.60p | 126.80p | 123.40p | 123.40p | 8367 |
23/10/2023 | 123.00p | 126.80p | 122.20p | 126.80p | 275513 |
20/10/2023 | 123.60p | 126.80p | 123.00p | 126.80p | 89386 |
19/10/2023 | 125.80p | 126.00p | 123.00p | 123.80p | 28735 |
18/10/2023 | 126.00p | 126.00p | 124.31p | 125.20p | 22427 |
17/10/2023 | 125.80p | 126.00p | 123.80p | 123.80p | 36733 |
16/10/2023 | 126.80p | 126.80p | 124.60p | 124.60p | 50665 |
13/10/2023 | 124.80p | 126.60p | 124.80p | 126.00p | 57314 |
12/10/2023 | 123.00p | 126.60p | 123.00p | 124.60p | 651061 |
11/10/2023 | 118.00p | 125.38p | 118.00p | 122.40p | 642474 |
10/10/2023 | 118.60p | 119.60p | 117.11p | 118.00p | 102346 |
09/10/2023 | 119.00p | 119.36p | 116.80p | 118.00p | 108534 |
06/10/2023 | 118.20p | 119.00p | 116.80p | 117.40p | 82054 |
05/10/2023 | 119.20p | 120.00p | 117.00p | 117.40p | 238502 |
04/10/2023 | 119.60p | 120.80p | 117.40p | 118.00p | 72368 |
03/10/2023 | 120.00p | 121.01p | 117.20p | 118.00p | 213455 |
02/10/2023 | 123.60p | 125.80p | 121.20p | 121.20p | 73407 |
29/09/2023 | 127.00p | 127.40p | 123.60p | 125.00p | 30346 |
28/09/2023 | 127.80p | 127.80p | 125.00p | 125.00p | 54383 |
27/09/2023 | 127.00p | 130.19p | 127.00p | 128.00p | 164464 |
26/09/2023 | 131.00p | 131.00p | 127.40p | 127.40p | 2935 |
25/09/2023 | 129.40p | 129.60p | 127.31p | 128.00p | 70225 |
22/09/2023 | 126.00p | 128.40p | 126.00p | 127.00p | 187386 |
21/09/2023 | 133.00p | 134.55p | 125.80p | 125.80p | 116211 |
20/09/2023 | 133.00p | 135.66p | 131.60p | 131.60p | 83234 |
19/09/2023 | 130.60p | 132.00p | 130.60p | 131.60p | 73195 |
18/09/2023 | 132.00p | 133.00p | 130.60p | 130.60p | 68899 |
15/09/2023 | 132.00p | 132.90p | 130.60p | 132.00p | 77300 |
14/09/2023 | 128.00p | 132.10p | 128.00p | 132.00p | 155904 |
13/09/2023 | 130.00p | 130.20p | 127.00p | 128.00p | 1821821 |
12/09/2023 | 128.00p | 130.00p | 127.25p | 130.00p | 43819 |
11/09/2023 | 130.00p | 130.00p | 128.40p | 128.40p | 21532 |
08/09/2023 | 125.20p | 130.00p | 125.20p | 128.40p | 19116 |
07/09/2023 | 129.00p | 130.40p | 125.00p | 125.00p | 579893 |
06/09/2023 | 126.00p | 129.05p | 126.00p | 128.00p | 131939 |
05/09/2023 | 126.20p | 130.20p | 125.20p | 128.20p | 77135 |
04/09/2023 | 123.00p | 127.80p | 122.73p | 126.00p | 403932 |
01/09/2023 | 123.60p | 124.65p | 121.80p | 123.00p | 47011 |
31/08/2023 | 124.00p | 124.00p | 122.00p | 123.00p | 156443 |
30/08/2023 | 122.00p | 124.80p | 122.00p | 122.00p | 71521 |
29/08/2023 | 126.00p | 126.00p | 123.00p | 125.00p | 26287 |
25/08/2023 | 125.00p | 125.80p | 124.88p | 125.80p | 52657 |
24/08/2023 | 126.00p | 126.20p | 125.15p | 126.20p | 37835 |
23/08/2023 | 125.00p | 126.80p | 125.00p | 125.00p | 6309 |
22/08/2023 | 126.20p | 128.40p | 125.85p | 127.30p | 4428 |
21/08/2023 | 125.20p | 127.00p | 125.20p | 127.00p | 65389 |
18/08/2023 | 128.00p | 129.60p | 125.00p | 128.00p | 3529604 |
17/08/2023 | 127.00p | 128.80p | 125.31p | 127.00p | 248695 |
16/08/2023 | 125.40p | 126.80p | 125.40p | 126.00p | 132617 |
15/08/2023 | 126.80p | 127.60p | 126.07p | 127.00p | 22596 |
14/08/2023 | 126.20p | 129.80p | 126.20p | 128.00p | 96221 |
11/08/2023 | 128.60p | 129.80p | 125.40p | 128.50p | 3473 |
10/08/2023 | 128.60p | 129.80p | 126.17p | 128.00p | 70713 |
09/08/2023 | 129.00p | 129.80p | 125.20p | 128.60p | 47509 |
08/08/2023 | 128.60p | 130.00p | 126.00p | 127.00p | 95592 |
07/08/2023 | 128.60p | 131.20p | 128.60p | 129.00p | 85100 |
04/08/2023 | 128.80p | 131.00p | 128.60p | 128.60p | 1236650 |
03/08/2023 | 130.00p | 132.40p | 128.40p | 130.00p | 256342 |
02/08/2023 | 130.00p | 132.80p | 129.06p | 130.80p | 148754 |
01/08/2023 | 128.40p | 132.80p | 128.40p | 130.20p | 64641 |
31/07/2023 | 133.20p | 133.20p | 128.60p | 130.40p | 15357 |
28/07/2023 | 139.40p | 141.80p | 129.00p | 130.80p | 234449 |
27/07/2023 | 137.80p | 142.60p | 137.00p | 142.00p | 189649 |
26/07/2023 | 136.00p | 138.20p | 134.00p | 138.20p | 903492 |
25/07/2023 | 135.80p | 136.00p | 133.90p | 136.00p | 1003923 |
24/07/2023 | 135.00p | 135.80p | 134.20p | 134.20p | 985716 |
21/07/2023 | 136.20p | 136.20p | 133.60p | 135.00p | 813507 |
20/07/2023 | 132.00p | 136.00p | 129.00p | 134.00p | 130676 |
19/07/2023 | 129.00p | 132.00p | 127.13p | 132.00p | 100431 |
18/07/2023 | 128.60p | 129.80p | 125.80p | 129.80p | 77178 |
17/07/2023 | 128.00p | 128.60p | 125.20p | 128.60p | 63263 |
14/07/2023 | 130.00p | 131.80p | 127.20p | 128.00p | 279956 |
*Close Price adjusted for both dividends and splits