Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 187.50p | 191.25p | 186.00p | 190.00p | 13751 |
24/04/2024 | 190.00p | 193.75p | 180.00p | 187.50p | 30381 |
23/04/2024 | 187.50p | 189.73p | 185.50p | 187.50p | 8025 |
22/04/2024 | 187.50p | 191.00p | 185.06p | 187.50p | 8651 |
19/04/2024 | 187.50p | 191.45p | 187.50p | 187.50p | 4908 |
18/04/2024 | 187.50p | 190.80p | 186.00p | 187.50p | 4775 |
17/04/2024 | 187.50p | 193.50p | 185.67p | 193.00p | 18714 |
16/04/2024 | 187.50p | 192.00p | 182.00p | 185.00p | 17227 |
15/04/2024 | 187.50p | 192.68p | 181.22p | 187.50p | 17422 |
12/04/2024 | 187.50p | 193.00p | 186.52p | 193.00p | 24431 |
11/04/2024 | 180.00p | 192.50p | 175.00p | 187.50p | 121400 |
10/04/2024 | 180.00p | 182.15p | 180.00p | 180.00p | 7429 |
09/04/2024 | 177.50p | 190.00p | 176.00p | 180.00p | 38480 |
08/04/2024 | 170.00p | 184.10p | 170.00p | 177.50p | 39195 |
05/04/2024 | 170.00p | 175.00p | 168.50p | 170.00p | 9583 |
04/04/2024 | 170.00p | 174.00p | 170.00p | 170.00p | 3151 |
03/04/2024 | 167.50p | 172.00p | 167.00p | 170.00p | 8592 |
02/04/2024 | 167.50p | 169.75p | 166.75p | 167.50p | 24569 |
28/03/2024 | 167.50p | 168.25p | 165.00p | 167.50p | 18351 |
27/03/2024 | 172.50p | 174.50p | 165.00p | 167.50p | 8011 |
26/03/2024 | 175.00p | 177.00p | 170.50p | 172.50p | 33604 |
25/03/2024 | 177.50p | 177.50p | 170.00p | 175.00p | 14036 |
22/03/2024 | 177.50p | 177.50p | 176.00p | 177.50p | 16198 |
21/03/2024 | 177.50p | 177.50p | 175.00p | 177.50p | 1157 |
20/03/2024 | 177.50p | 177.50p | 177.50p | 177.50p | 2456 |
19/03/2024 | 177.50p | 178.44p | 177.25p | 177.50p | 1556 |
18/03/2024 | 180.00p | 184.50p | 175.10p | 177.50p | 21617 |
15/03/2024 | 180.00p | 181.60p | 178.77p | 180.00p | 4462 |
14/03/2024 | 180.00p | 185.00p | 178.61p | 180.00p | 5851 |
13/03/2024 | 180.00p | 183.24p | 179.00p | 180.00p | 11389 |
12/03/2024 | 175.00p | 184.90p | 173.00p | 180.00p | 38495 |
11/03/2024 | 167.50p | 177.00p | 167.05p | 175.00p | 51841 |
08/03/2024 | 170.00p | 171.45p | 165.00p | 167.50p | 25417 |
07/03/2024 | 172.50p | 174.00p | 165.00p | 170.00p | 19120 |
06/03/2024 | 180.00p | 182.24p | 170.50p | 172.50p | 32526 |
05/03/2024 | 180.00p | 184.00p | 178.05p | 180.00p | 16779 |
04/03/2024 | 180.00p | 182.30p | 177.55p | 180.00p | 39731 |
01/03/2024 | 180.00p | 184.50p | 177.28p | 180.00p | 11445 |
29/02/2024 | 180.00p | 181.90p | 177.00p | 180.00p | 17497 |
28/02/2024 | 182.50p | 184.90p | 177.00p | 180.00p | 22231 |
27/02/2024 | 187.50p | 195.00p | 181.00p | 182.50p | 210484 |
26/02/2024 | 180.00p | 189.00p | 177.05p | 185.00p | 94031 |
23/02/2024 | 180.00p | 184.50p | 177.55p | 180.00p | 37460 |
22/02/2024 | 182.50p | 187.75p | 176.00p | 180.00p | 65685 |
21/02/2024 | 190.00p | 192.00p | 175.00p | 182.50p | 39441 |
20/02/2024 | 193.50p | 194.50p | 186.26p | 190.00p | 39896 |
19/02/2024 | 192.50p | 200.00p | 186.00p | 193.50p | 153771 |
16/02/2024 | 180.00p | 180.00p | 175.20p | 180.00p | 13950 |
15/02/2024 | 180.00p | 180.00p | 175.20p | 180.00p | 585 |
14/02/2024 | 180.00p | 184.38p | 180.00p | 180.00p | 0 |
13/02/2024 | 180.00p | 180.00p | 175.20p | 180.00p | 3974 |
12/02/2024 | 185.00p | 186.50p | 180.00p | 180.00p | 35829 |
09/02/2024 | 177.50p | 189.50p | 177.50p | 185.00p | 42117 |
08/02/2024 | 172.50p | 184.10p | 172.50p | 177.50p | 73325 |
07/02/2024 | 155.00p | 173.98p | 155.00p | 172.50p | 40312 |
06/02/2024 | 155.00p | 155.00p | 152.62p | 155.00p | 5059 |
05/02/2024 | 157.50p | 158.00p | 152.55p | 155.00p | 8198 |
02/02/2024 | 160.00p | 160.00p | 155.00p | 157.50p | 8000 |
01/02/2024 | 160.00p | 162.44p | 156.50p | 160.00p | 19352 |
31/01/2024 | 160.00p | 163.00p | 158.55p | 162.50p | 2853 |
30/01/2024 | 162.50p | 167.60p | 155.50p | 162.50p | 34507 |
29/01/2024 | 152.50p | 160.00p | 152.20p | 152.50p | 348 |
26/01/2024 | 152.50p | 153.75p | 152.50p | 152.50p | 0 |
25/01/2024 | 152.50p | 158.00p | 149.00p | 152.50p | 8767 |
24/01/2024 | 152.50p | 153.19p | 149.55p | 152.50p | 11080 |
23/01/2024 | 152.50p | 153.24p | 149.02p | 152.50p | 13850 |
22/01/2024 | 152.50p | 154.95p | 148.75p | 152.50p | 29320 |
19/01/2024 | 137.50p | 154.90p | 137.50p | 150.00p | 272204 |
18/01/2024 | 137.50p | 140.00p | 137.50p | 137.50p | 64000 |
17/01/2024 | 140.00p | 143.99p | 135.50p | 137.50p | 26463 |
16/01/2024 | 142.50p | 142.50p | 135.50p | 140.00p | 13545 |
15/01/2024 | 150.00p | 150.00p | 135.60p | 142.50p | 19440 |
12/01/2024 | 150.00p | 150.00p | 145.50p | 150.00p | 10248 |
11/01/2024 | 150.00p | 152.50p | 146.50p | 150.00p | 7954 |
10/01/2024 | 145.00p | 155.00p | 145.00p | 150.00p | 59285 |
09/01/2024 | 145.00p | 150.00p | 144.25p | 145.00p | 5380 |
08/01/2024 | 145.00p | 149.50p | 140.50p | 145.00p | 10386 |
05/01/2024 | 147.50p | 149.00p | 140.00p | 145.00p | 28419 |
04/01/2024 | 147.50p | 147.50p | 140.75p | 147.50p | 5000 |
03/01/2024 | 147.50p | 153.73p | 143.55p | 147.50p | 330 |
02/01/2024 | 147.50p | 153.95p | 147.50p | 147.50p | 9349 |
29/12/2023 | 147.50p | 147.50p | 146.49p | 147.50p | 0 |
28/12/2023 | 147.50p | 154.10p | 147.50p | 147.50p | 1 |
27/12/2023 | 145.00p | 152.00p | 140.75p | 147.50p | 23053 |
22/12/2023 | 145.00p | 149.40p | 142.55p | 145.00p | 5150 |
21/12/2023 | 145.00p | 146.25p | 145.00p | 145.00p | 0 |
20/12/2023 | 145.00p | 147.72p | 141.50p | 145.00p | 8577 |
19/12/2023 | 145.00p | 147.90p | 145.00p | 145.00p | 5789 |
18/12/2023 | 155.00p | 155.00p | 141.00p | 145.00p | 24713 |
15/12/2023 | 160.00p | 160.00p | 150.20p | 155.00p | 27510 |
14/12/2023 | 142.50p | 165.00p | 142.50p | 160.00p | 84609 |
13/12/2023 | 142.50p | 144.45p | 140.28p | 142.50p | 18232 |
12/12/2023 | 135.00p | 145.00p | 134.50p | 142.50p | 116014 |
11/12/2023 | 116.00p | 140.00p | 116.00p | 135.00p | 287410 |
08/12/2023 | 105.00p | 109.80p | 105.00p | 105.00p | 2515 |
07/12/2023 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
06/12/2023 | 105.00p | 105.00p | 102.55p | 105.00p | 370 |
05/12/2023 | 105.00p | 110.00p | 105.00p | 105.00p | 33748 |
04/12/2023 | 105.00p | 108.55p | 100.20p | 105.00p | 6160 |
01/12/2023 | 105.00p | 108.69p | 105.00p | 105.00p | 7455 |
30/11/2023 | 105.00p | 108.75p | 101.00p | 105.00p | 26900 |
29/11/2023 | 102.50p | 105.00p | 101.56p | 105.00p | 0 |
28/11/2023 | 102.50p | 102.50p | 101.00p | 102.50p | 2500 |
27/11/2023 | 102.50p | 102.50p | 101.87p | 102.50p | 0 |
24/11/2023 | 102.50p | 102.50p | 101.87p | 102.50p | 0 |
23/11/2023 | 102.50p | 102.50p | 101.87p | 102.50p | 0 |
22/11/2023 | 97.50p | 105.00p | 97.50p | 102.50p | 88952 |
21/11/2023 | 105.00p | 105.00p | 92.40p | 97.50p | 16400 |
20/11/2023 | 105.00p | 107.45p | 100.20p | 105.00p | 4668 |
17/11/2023 | 105.00p | 109.00p | 100.20p | 105.00p | 6173 |
16/11/2023 | 105.00p | 109.25p | 105.00p | 105.00p | 541 |
15/11/2023 | 105.00p | 107.47p | 105.00p | 105.00p | 3000 |
14/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 37 |
13/11/2023 | 105.00p | 105.00p | 103.13p | 105.00p | 0 |
10/11/2023 | 105.00p | 105.00p | 103.13p | 105.00p | 0 |
09/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 568 |
08/11/2023 | 105.00p | 107.70p | 100.20p | 105.00p | 1140 |
07/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 1000 |
06/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 373 |
03/11/2023 | 105.00p | 110.00p | 100.00p | 105.00p | 22666 |
02/11/2023 | 105.00p | 106.45p | 101.52p | 105.00p | 4029 |
01/11/2023 | 105.00p | 106.49p | 105.00p | 105.00p | 3000 |
31/10/2023 | 105.00p | 105.00p | 101.00p | 105.00p | 3461 |
30/10/2023 | 105.00p | 109.38p | 105.00p | 105.00p | 0 |
27/10/2023 | 105.00p | 105.00p | 101.00p | 105.00p | 5194 |
26/10/2023 | 107.50p | 107.50p | 105.00p | 105.00p | 12750 |
25/10/2023 | 107.50p | 108.75p | 107.50p | 107.50p | 3500 |
24/10/2023 | 107.50p | 108.12p | 107.50p | 107.50p | 0 |
23/10/2023 | 112.50p | 112.50p | 107.05p | 107.50p | 150 |
20/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
19/10/2023 | 112.50p | 114.25p | 112.50p | 112.50p | 87 |
18/10/2023 | 112.50p | 116.95p | 106.58p | 112.50p | 1940 |
17/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
16/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
13/10/2023 | 120.00p | 120.00p | 110.00p | 112.50p | 17000 |
12/10/2023 | 120.00p | 120.00p | 118.12p | 120.00p | 0 |
11/10/2023 | 117.50p | 119.40p | 117.50p | 117.50p | 250 |
10/10/2023 | 127.50p | 129.80p | 115.20p | 117.50p | 41714 |
09/10/2023 | 112.50p | 130.00p | 112.50p | 127.50p | 19455 |
06/10/2023 | 112.50p | 113.30p | 112.50p | 112.50p | 1150 |
05/10/2023 | 112.50p | 113.13p | 112.50p | 112.50p | 3096 |
04/10/2023 | 112.50p | 119.25p | 112.50p | 112.50p | 5039 |
03/10/2023 | 112.50p | 112.50p | 107.00p | 112.50p | 820 |
02/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/09/2023 | 112.50p | 117.00p | 112.50p | 112.50p | 854 |
28/09/2023 | 113.50p | 113.50p | 111.75p | 112.50p | 13125 |
27/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/09/2023 | 112.50p | 112.50p | 110.15p | 112.50p | 5022 |
25/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
22/09/2023 | 112.50p | 112.50p | 110.03p | 112.50p | 4590 |
21/09/2023 | 112.50p | 112.50p | 112.00p | 112.50p | 2673 |
20/09/2023 | 112.50p | 112.50p | 112.00p | 112.50p | 22 |
19/09/2023 | 112.50p | 112.50p | 109.75p | 112.50p | 1588 |
18/09/2023 | 112.50p | 112.50p | 109.55p | 112.50p | 3000 |
15/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
14/09/2023 | 112.50p | 112.50p | 109.55p | 112.50p | 5330 |
13/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/09/2023 | 112.50p | 112.50p | 109.26p | 112.50p | 193 |
11/09/2023 | 112.50p | 113.00p | 112.50p | 112.50p | 500 |
08/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
07/09/2023 | 112.50p | 112.50p | 109.05p | 112.50p | 2900 |
06/09/2023 | 112.50p | 114.00p | 111.40p | 112.50p | 8044 |
05/09/2023 | 112.50p | 112.50p | 108.75p | 112.50p | 1598 |
04/09/2023 | 112.50p | 112.50p | 108.55p | 112.50p | 4000 |
01/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
31/08/2023 | 110.00p | 113.00p | 110.00p | 112.50p | 7000 |
30/08/2023 | 110.00p | 110.00p | 107.88p | 110.00p | 428 |
29/08/2023 | 110.00p | 110.00p | 107.76p | 110.00p | 79 |
25/08/2023 | 110.00p | 110.00p | 105.63p | 110.00p | 0 |
24/08/2023 | 110.00p | 110.00p | 107.76p | 110.00p | 310 |
23/08/2023 | 110.00p | 110.00p | 105.62p | 110.00p | 0 |
22/08/2023 | 110.00p | 110.00p | 105.62p | 110.00p | 0 |
21/08/2023 | 110.00p | 111.40p | 105.00p | 110.00p | 31932 |
18/08/2023 | 110.00p | 111.37p | 107.76p | 110.00p | 2700 |
17/08/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 3 |
16/08/2023 | 110.00p | 111.50p | 110.00p | 110.00p | 22 |
15/08/2023 | 110.00p | 112.50p | 107.26p | 110.00p | 7002 |
14/08/2023 | 110.00p | 112.50p | 110.00p | 110.00p | 1 |
11/08/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 6000 |
10/08/2023 | 110.00p | 110.00p | 106.60p | 110.00p | 10109 |
09/08/2023 | 110.00p | 111.44p | 110.00p | 110.00p | 891 |
08/08/2023 | 110.00p | 110.00p | 106.55p | 110.00p | 169 |
07/08/2023 | 110.00p | 110.00p | 109.25p | 110.00p | 3519 |
04/08/2023 | 110.00p | 112.35p | 110.00p | 110.00p | 8622 |
03/08/2023 | 110.00p | 112.40p | 110.00p | 110.00p | 4437 |
02/08/2023 | 110.00p | 112.50p | 110.00p | 110.00p | 8948 |
01/08/2023 | 110.00p | 110.00p | 105.62p | 110.00p | 0 |
31/07/2023 | 110.00p | 110.25p | 110.00p | 110.00p | 2222 |
28/07/2023 | 110.00p | 110.49p | 108.50p | 110.00p | 7659 |
27/07/2023 | 110.00p | 111.00p | 110.00p | 110.00p | 7504 |
26/07/2023 | 110.00p | 112.00p | 106.50p | 110.00p | 2400 |
25/07/2023 | 107.50p | 110.00p | 106.50p | 110.00p | 8864 |
24/07/2023 | 112.50p | 112.50p | 105.00p | 107.50p | 14926 |
21/07/2023 | 115.00p | 115.00p | 110.20p | 112.50p | 97 |
20/07/2023 | 115.00p | 115.00p | 110.20p | 115.00p | 118 |
19/07/2023 | 112.50p | 118.90p | 110.20p | 115.00p | 22798 |
18/07/2023 | 105.00p | 114.00p | 105.00p | 112.50p | 12700 |
17/07/2023 | 105.00p | 110.00p | 105.00p | 105.00p | 2703 |
14/07/2023 | 105.00p | 110.00p | 105.00p | 105.00p | 6812 |
13/07/2023 | 105.00p | 109.00p | 105.00p | 105.00p | 3000 |
*Close Price adjusted for both dividends and splits