Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 230.00p | 230.00p | 218.61p | 219.00p | 689284 |
24/04/2024 | 230.00p | 236.54p | 230.00p | 230.00p | 78289 |
23/04/2024 | 235.00p | 236.00p | 223.00p | 236.00p | 6011 |
22/04/2024 | 226.00p | 236.00p | 223.00p | 226.00p | 2892 |
19/04/2024 | 235.00p | 236.00p | 230.50p | 230.50p | 10032 |
18/04/2024 | 234.00p | 236.00p | 229.75p | 236.00p | 2005 |
17/04/2024 | 233.00p | 240.00p | 231.35p | 240.00p | 359377 |
16/04/2024 | 230.00p | 240.00p | 230.00p | 240.00p | 23374 |
15/04/2024 | 232.00p | 240.00p | 230.00p | 232.00p | 8492 |
12/04/2024 | 240.00p | 240.00p | 232.81p | 240.00p | 420 |
11/04/2024 | 232.00p | 239.00p | 232.00p | 236.00p | 10202 |
10/04/2024 | 235.00p | 240.00p | 233.00p | 240.00p | 20317 |
09/04/2024 | 240.00p | 240.00p | 233.24p | 234.50p | 2757 |
08/04/2024 | 237.00p | 239.00p | 231.00p | 236.00p | 10295 |
05/04/2024 | 237.00p | 239.82p | 232.00p | 232.00p | 18644 |
04/04/2024 | 242.00p | 242.00p | 235.51p | 236.50p | 6541 |
03/04/2024 | 242.00p | 249.20p | 237.75p | 239.00p | 34925 |
02/04/2024 | 229.00p | 256.45p | 228.00p | 241.00p | 46331 |
28/03/2024 | 240.00p | 237.42p | 231.00p | 234.50p | 16980 |
27/03/2024 | 240.00p | 240.00p | 227.00p | 227.00p | 404033 |
26/03/2024 | 233.00p | 241.50p | 233.00p | 237.00p | 157779 |
25/03/2024 | 241.00p | 241.00p | 233.00p | 233.00p | 7864 |
22/03/2024 | 235.00p | 241.00p | 227.00p | 241.00p | 16414 |
21/03/2024 | 239.00p | 243.00p | 226.00p | 226.00p | 949360 |
20/03/2024 | 224.00p | 224.00p | 220.00p | 237.00p | 30284 |
19/03/2024 | 224.00p | 232.00p | 216.00p | 220.00p | 49200 |
18/03/2024 | 217.00p | 223.00p | 206.00p | 223.00p | 72571 |
15/03/2024 | 207.00p | 215.00p | 207.00p | 215.00p | 196984 |
14/03/2024 | 201.00p | 205.50p | 200.00p | 205.00p | 47401 |
13/03/2024 | 203.00p | 203.00p | 195.50p | 203.00p | 9468 |
12/03/2024 | 195.50p | 203.00p | 195.50p | 203.00p | 15371 |
11/03/2024 | 198.50p | 198.83p | 197.07p | 197.25p | 16302 |
08/03/2024 | 199.00p | 199.00p | 194.76p | 199.00p | 24763 |
07/03/2024 | 193.50p | 197.25p | 182.00p | 194.00p | 655289 |
06/03/2024 | 187.00p | 191.50p | 181.00p | 184.00p | 11040 |
05/03/2024 | 188.00p | 199.50p | 187.00p | 188.00p | 136602 |
04/03/2024 | 200.00p | 200.00p | 194.00p | 194.00p | 28662 |
01/03/2024 | 201.00p | 204.60p | 200.00p | 200.00p | 1601 |
29/02/2024 | 200.00p | 204.00p | 200.00p | 200.00p | 19359 |
28/02/2024 | 206.00p | 210.00p | 201.00p | 205.00p | 737580 |
27/02/2024 | 204.00p | 211.20p | 204.00p | 204.00p | 17360 |
26/02/2024 | 206.00p | 214.55p | 205.00p | 205.00p | 2094 |
23/02/2024 | 204.00p | 215.00p | 204.00p | 215.00p | 39234 |
22/02/2024 | 200.00p | 204.00p | 198.76p | 201.75p | 969787 |
22/02/2024 | 200.00p | 204.00p | 198.76p | 201.75p | 969787 |
21/02/2024 | 199.50p | 197.64p | 196.50p | 196.50p | 400 |
20/02/2024 | 199.50p | 199.50p | 196.14p | 197.50p | 4180 |
19/02/2024 | 200.00p | 200.00p | 195.18p | 200.00p | 20698 |
16/02/2024 | 190.00p | 199.50p | 190.00p | 199.50p | 36868 |
15/02/2024 | 195.00p | 199.50p | 194.00p | 197.00p | 6853 |
14/02/2024 | 195.00p | 195.00p | 191.60p | 195.00p | 120638 |
13/02/2024 | 195.00p | 196.00p | 190.73p | 196.00p | 3085 |
12/02/2024 | 194.50p | 194.50p | 190.00p | 192.75p | 6878 |
09/02/2024 | 195.00p | 196.00p | 191.49p | 196.00p | 15216 |
08/02/2024 | 191.50p | 192.50p | 188.50p | 192.50p | 25063 |
07/02/2024 | 191.50p | 189.99p | 188.50p | 188.50p | 10693 |
06/02/2024 | 191.50p | 191.50p | 185.50p | 189.00p | 77024 |
05/02/2024 | 191.50p | 191.78p | 189.71p | 190.00p | 5432 |
02/02/2024 | 191.50p | 191.50p | 187.00p | 187.00p | 19 |
01/02/2024 | 185.00p | 193.00p | 185.00p | 193.00p | 36712 |
31/01/2024 | 191.50p | 191.50p | 185.50p | 188.25p | 161825 |
30/01/2024 | 187.50p | 192.22p | 188.18p | 188.50p | 10771 |
29/01/2024 | 187.50p | 192.05p | 187.00p | 187.00p | 8427 |
26/01/2024 | 191.00p | 192.93p | 191.00p | 192.25p | 19250 |
25/01/2024 | 191.00p | 195.00p | 191.00p | 195.00p | 2310 |
24/01/2024 | 192.00p | 194.50p | 191.50p | 191.50p | 2550 |
23/01/2024 | 192.00p | 191.00p | 189.74p | 191.00p | 3305 |
22/01/2024 | 192.00p | 191.00p | 187.00p | 191.00p | 0 |
19/01/2024 | 192.00p | 192.65p | 187.00p | 187.00p | 9441 |
18/01/2024 | 193.00p | 194.00p | 192.62p | 193.00p | 24074 |
17/01/2024 | 190.00p | 192.00p | 189.74p | 192.00p | 1362 |
16/01/2024 | 195.00p | 195.92p | 189.27p | 191.00p | 33796 |
15/01/2024 | 201.00p | 202.00p | 193.68p | 202.00p | 32771 |
12/01/2024 | 194.00p | 197.10p | 191.56p | 193.00p | 341934 |
11/01/2024 | 200.00p | 200.00p | 194.72p | 197.00p | 12093 |
10/01/2024 | 201.00p | 201.00p | 194.00p | 197.75p | 43356 |
09/01/2024 | 196.00p | 197.00p | 194.34p | 197.00p | 6254 |
08/01/2024 | 196.00p | 201.00p | 196.00p | 198.50p | 7217 |
05/01/2024 | 198.00p | 201.00p | 195.30p | 198.00p | 37273 |
04/01/2024 | 198.00p | 201.00p | 194.35p | 197.50p | 13570 |
03/01/2024 | 198.00p | 201.00p | 193.00p | 198.00p | 28312 |
02/01/2024 | 195.00p | 200.55p | 192.08p | 196.50p | 5287 |
29/12/2023 | 195.00p | 197.48p | 193.61p | 196.75p | 5683 |
28/12/2023 | 194.00p | 202.00p | 194.00p | 202.00p | 34153 |
27/12/2023 | 194.50p | 197.75p | 194.50p | 197.75p | 166 |
22/12/2023 | 190.00p | 197.25p | 190.00p | 190.00p | 5813 |
21/12/2023 | 191.50p | 197.50p | 190.85p | 192.00p | 26672 |
20/12/2023 | 195.00p | 198.42p | 191.20p | 192.00p | 35493 |
19/12/2023 | 194.50p | 199.05p | 195.36p | 198.00p | 13220 |
18/12/2023 | 194.50p | 200.00p | 194.50p | 195.50p | 18094 |
15/12/2023 | 194.50p | 194.50p | 190.00p | 190.00p | 8516 |
14/12/2023 | 192.00p | 192.00p | 184.68p | 192.00p | 686703 |
13/12/2023 | 181.00p | 190.25p | 182.88p | 187.75p | 11610 |
12/12/2023 | 181.00p | 188.85p | 181.00p | 186.75p | 3671 |
11/12/2023 | 187.50p | 187.50p | 181.00p | 181.00p | 3534 |
08/12/2023 | 182.00p | 188.50p | 185.25p | 188.50p | 2323 |
07/12/2023 | 182.00p | 188.00p | 185.00p | 187.50p | 2525 |
06/12/2023 | 182.00p | 188.00p | 183.85p | 186.00p | 5069 |
05/12/2023 | 182.00p | 188.70p | 182.00p | 186.00p | 27835 |
04/12/2023 | 194.50p | 194.50p | 180.50p | 194.50p | 44084 |
01/12/2023 | 193.00p | 198.00p | 187.50p | 188.50p | 97049 |
30/11/2023 | 193.00p | 194.85p | 192.00p | 193.00p | 281239 |
29/11/2023 | 191.00p | 198.00p | 191.00p | 192.00p | 35833 |
28/11/2023 | 188.50p | 197.48p | 188.50p | 188.50p | 25602 |
27/11/2023 | 194.50p | 198.00p | 194.50p | 196.50p | 16119 |
24/11/2023 | 190.50p | 190.50p | 190.50p | 190.50p | 3788 |
23/11/2023 | 190.00p | 196.00p | 187.50p | 196.00p | 5255 |
22/11/2023 | 186.50p | 192.00p | 177.00p | 192.00p | 20265 |
21/11/2023 | 188.00p | 188.00p | 184.51p | 188.00p | 14076 |
20/11/2023 | 187.00p | 187.00p | 175.50p | 187.00p | 10423 |
17/11/2023 | 185.00p | 187.00p | 185.00p | 187.00p | 13748 |
16/11/2023 | 186.50p | 187.00p | 185.00p | 186.00p | 3005 |
15/11/2023 | 186.50p | 187.00p | 183.50p | 183.50p | 14938 |
14/11/2023 | 186.50p | 187.00p | 183.55p | 187.00p | 4437 |
13/11/2023 | 182.00p | 186.00p | 182.00p | 182.00p | 1822 |
10/11/2023 | 182.00p | 186.00p | 181.30p | 182.00p | 1522 |
09/11/2023 | 178.50p | 189.00p | 175.00p | 180.00p | 36030 |
08/11/2023 | 198.00p | 198.00p | 191.25p | 191.25p | 8810 |
07/11/2023 | 199.00p | 200.00p | 193.20p | 200.00p | 49165 |
06/11/2023 | 197.50p | 197.50p | 192.60p | 197.50p | 10905 |
03/11/2023 | 195.00p | 196.72p | 191.20p | 196.50p | 12266 |
02/11/2023 | 194.00p | 195.00p | 190.00p | 195.00p | 17361 |
01/11/2023 | 187.50p | 194.00p | 184.00p | 189.00p | 9261 |
31/10/2023 | 188.00p | 188.00p | 184.75p | 184.75p | 1301 |
30/10/2023 | 182.00p | 187.50p | 182.00p | 184.75p | 513 |
27/10/2023 | 180.50p | 186.00p | 180.50p | 185.00p | 1245 |
26/10/2023 | 188.00p | 185.00p | 183.65p | 184.75p | 10566 |
25/10/2023 | 188.00p | 188.00p | 182.25p | 188.00p | 5794 |
24/10/2023 | 187.50p | 184.25p | 182.95p | 184.25p | 441 |
23/10/2023 | 187.50p | 187.50p | 180.28p | 187.50p | 59752 |
20/10/2023 | 186.00p | 186.00p | 179.00p | 183.00p | 1091272 |
19/10/2023 | 180.00p | 183.42p | 176.50p | 176.50p | 11216 |
18/10/2023 | 179.00p | 190.00p | 182.00p | 186.00p | 28710 |
17/10/2023 | 179.00p | 185.00p | 179.00p | 179.00p | 84277 |
16/10/2023 | 180.00p | 185.60p | 180.00p | 180.00p | 6478 |
13/10/2023 | 190.00p | 190.00p | 182.00p | 184.00p | 10030 |
12/10/2023 | 190.00p | 190.00p | 180.97p | 185.25p | 59878 |
11/10/2023 | 189.50p | 188.00p | 182.88p | 186.25p | 9786 |
10/10/2023 | 189.50p | 189.50p | 184.69p | 187.00p | 109852 |
09/10/2023 | 182.00p | 189.50p | 183.21p | 186.25p | 1341 |
06/10/2023 | 182.00p | 189.50p | 182.00p | 183.00p | 3862 |
05/10/2023 | 184.50p | 187.50p | 180.02p | 183.50p | 65620 |
04/10/2023 | 178.00p | 189.50p | 175.00p | 181.00p | 17246 |
03/10/2023 | 183.00p | 189.50p | 182.10p | 183.00p | 12890 |
02/10/2023 | 184.00p | 184.00p | 177.46p | 184.00p | 5291 |
29/09/2023 | 192.00p | 195.00p | 175.00p | 180.50p | 45555 |
28/09/2023 | 194.00p | 199.00p | 191.00p | 193.00p | 47522 |
27/09/2023 | 196.00p | 206.00p | 191.00p | 191.00p | 19466 |
26/09/2023 | 207.00p | 201.00p | 198.21p | 201.00p | 6800 |
25/09/2023 | 207.00p | 204.00p | 198.00p | 199.50p | 174574 |
22/09/2023 | 207.00p | 207.00p | 199.00p | 199.00p | 18876 |
21/09/2023 | 207.00p | 207.00p | 196.50p | 207.00p | 23364 |
20/09/2023 | 204.00p | 209.10p | 201.00p | 206.00p | 94836 |
19/09/2023 | 210.00p | 210.00p | 204.00p | 209.00p | 5203 |
18/09/2023 | 210.00p | 210.00p | 203.35p | 207.00p | 30225 |
15/09/2023 | 207.00p | 209.85p | 206.72p | 209.00p | 12708 |
14/09/2023 | 210.00p | 209.85p | 207.50p | 208.50p | 11458 |
13/09/2023 | 210.00p | 210.00p | 206.64p | 209.00p | 20214 |
12/09/2023 | 207.00p | 210.00p | 203.00p | 207.00p | 132701 |
11/09/2023 | 197.50p | 210.00p | 194.45p | 207.00p | 61807 |
08/09/2023 | 193.00p | 197.00p | 191.50p | 195.00p | 164215 |
07/09/2023 | 190.00p | 199.50p | 190.00p | 190.00p | 2116 |
06/09/2023 | 199.50p | 199.50p | 190.00p | 192.00p | 289616 |
05/09/2023 | 196.00p | 197.50p | 191.21p | 197.00p | 12954 |
04/09/2023 | 194.00p | 202.00p | 193.49p | 194.00p | 6486 |
01/09/2023 | 195.00p | 195.90p | 195.00p | 195.00p | 12324 |
31/08/2023 | 195.00p | 198.55p | 191.50p | 193.25p | 151341 |
30/08/2023 | 199.50p | 200.00p | 190.00p | 195.50p | 12743 |
29/08/2023 | 195.00p | 197.00p | 194.14p | 195.00p | 13114 |
25/08/2023 | 200.00p | 198.00p | 194.38p | 198.00p | 69085 |
24/08/2023 | 200.00p | 199.11p | 194.69p | 196.75p | 5379 |
23/08/2023 | 200.00p | 201.00p | 190.00p | 198.00p | 107803 |
22/08/2023 | 200.00p | 200.00p | 194.00p | 194.00p | 26063 |
21/08/2023 | 195.00p | 200.00p | 195.00p | 195.00p | 57756 |
18/08/2023 | 198.00p | 200.00p | 198.00p | 198.00p | 2908 |
17/08/2023 | 200.00p | 201.80p | 197.33p | 199.00p | 857578 |
16/08/2023 | 200.00p | 199.99p | 198.00p | 199.00p | 11226 |
15/08/2023 | 200.00p | 202.00p | 200.00p | 202.00p | 1175 |
14/08/2023 | 200.00p | 202.75p | 199.50p | 200.00p | 85416 |
11/08/2023 | 200.00p | 202.25p | 198.65p | 200.50p | 260455 |
10/08/2023 | 198.00p | 209.00p | 199.00p | 203.50p | 10527 |
09/08/2023 | 198.00p | 210.00p | 198.00p | 204.00p | 8689 |
08/08/2023 | 202.00p | 206.30p | 200.00p | 202.00p | 26088 |
07/08/2023 | 214.00p | 209.00p | 200.00p | 202.00p | 48566 |
04/08/2023 | 214.00p | 215.00p | 200.00p | 205.00p | 139325 |
03/08/2023 | 215.00p | 215.00p | 210.00p | 212.00p | 343571 |
02/08/2023 | 215.00p | 219.00p | 213.95p | 214.50p | 386 |
01/08/2023 | 215.00p | 215.40p | 214.40p | 215.00p | 11699 |
31/07/2023 | 211.00p | 218.55p | 211.00p | 211.00p | 6016 |
28/07/2023 | 212.00p | 221.00p | 210.00p | 212.00p | 3187 |
27/07/2023 | 215.00p | 221.00p | 210.00p | 213.00p | 12975 |
26/07/2023 | 214.00p | 217.70p | 214.00p | 214.00p | 25993 |
25/07/2023 | 215.00p | 216.00p | 215.00p | 215.00p | 6643 |
24/07/2023 | 219.00p | 219.00p | 216.00p | 217.50p | 35029 |
21/07/2023 | 220.00p | 220.45p | 215.00p | 215.00p | 44202 |
20/07/2023 | 223.00p | 229.00p | 220.00p | 225.50p | 9700 |
19/07/2023 | 227.00p | 229.00p | 224.00p | 226.50p | 27622 |
18/07/2023 | 226.00p | 229.00p | 225.00p | 227.00p | 23099 |
17/07/2023 | 226.00p | 228.50p | 225.00p | 225.00p | 7974 |
14/07/2023 | 226.00p | 230.00p | 226.00p | 229.00p | 246 |
*Close Price adjusted for both dividends and splits