Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 124.00p | 130.00p | 122.20p | 128.00p | 31612 |
25/04/2024 | 125.00p | 126.21p | 124.00p | 124.00p | 152816 |
24/04/2024 | 126.50p | 129.00p | 118.00p | 125.00p | 404219 |
23/04/2024 | 121.50p | 125.00p | 119.00p | 121.50p | 68607 |
22/04/2024 | 121.50p | 125.00p | 120.25p | 121.50p | 103307 |
19/04/2024 | 121.50p | 125.00p | 118.00p | 122.00p | 67349 |
18/04/2024 | 121.50p | 125.00p | 119.00p | 122.00p | 81062 |
17/04/2024 | 122.50p | 125.00p | 120.00p | 122.00p | 173495 |
16/04/2024 | 125.00p | 127.00p | 120.00p | 124.00p | 85540 |
15/04/2024 | 123.50p | 127.00p | 123.50p | 125.00p | 34704 |
12/04/2024 | 125.00p | 125.00p | 123.00p | 124.00p | 74212 |
11/04/2024 | 122.00p | 125.00p | 121.75p | 124.00p | 59278 |
10/04/2024 | 121.50p | 125.00p | 120.00p | 122.00p | 148648 |
09/04/2024 | 122.50p | 123.00p | 121.35p | 121.50p | 67522 |
08/04/2024 | 120.50p | 123.00p | 120.50p | 123.00p | 160207 |
05/04/2024 | 120.50p | 122.00p | 118.00p | 121.00p | 166312 |
04/04/2024 | 123.50p | 125.00p | 120.06p | 123.00p | 93994 |
03/04/2024 | 121.00p | 125.00p | 120.00p | 123.50p | 35662 |
02/04/2024 | 123.00p | 123.00p | 119.25p | 121.00p | 296787 |
28/03/2024 | 123.00p | 125.00p | 121.00p | 125.00p | 51176 |
27/03/2024 | 123.00p | 125.00p | 121.00p | 123.00p | 58025 |
26/03/2024 | 117.50p | 124.00p | 115.00p | 123.00p | 144132 |
25/03/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 26189 |
22/03/2024 | 117.50p | 117.85p | 116.00p | 117.50p | 38548 |
21/03/2024 | 117.50p | 117.90p | 116.00p | 117.50p | 47602 |
20/03/2024 | 118.00p | 118.00p | 118.00p | 117.00p | 104687 |
19/03/2024 | 118.00p | 119.92p | 116.00p | 118.00p | 16712 |
18/03/2024 | 118.50p | 119.69p | 117.76p | 118.00p | 51678 |
15/03/2024 | 118.50p | 120.00p | 118.00p | 118.00p | 123768 |
14/03/2024 | 118.50p | 120.00p | 117.00p | 118.00p | 37940 |
13/03/2024 | 118.00p | 120.00p | 116.00p | 118.50p | 43773 |
12/03/2024 | 117.00p | 120.00p | 116.00p | 118.00p | 22070 |
11/03/2024 | 116.50p | 118.00p | 116.50p | 117.00p | 66670 |
08/03/2024 | 115.50p | 118.64p | 114.06p | 116.50p | 84962 |
07/03/2024 | 117.00p | 120.50p | 114.80p | 115.50p | 393087 |
06/03/2024 | 103.50p | 117.00p | 101.00p | 118.00p | 926550 |
05/03/2024 | 106.50p | 107.00p | 102.89p | 103.00p | 206963 |
04/03/2024 | 112.50p | 114.00p | 105.00p | 106.00p | 582170 |
01/03/2024 | 112.50p | 114.75p | 110.00p | 112.50p | 160170 |
29/02/2024 | 117.50p | 120.00p | 110.35p | 112.50p | 112841 |
28/02/2024 | 127.00p | 129.00p | 115.00p | 117.00p | 195048 |
27/02/2024 | 129.00p | 130.00p | 125.22p | 127.00p | 287963 |
26/02/2024 | 129.00p | 133.00p | 128.00p | 132.00p | 111411 |
23/02/2024 | 129.00p | 129.25p | 128.50p | 129.00p | 42994 |
22/02/2024 | 129.00p | 129.50p | 128.50p | 129.00p | 36537 |
21/02/2024 | 129.00p | 129.20p | 128.00p | 129.00p | 96141 |
20/02/2024 | 129.50p | 130.00p | 128.00p | 128.00p | 86988 |
19/02/2024 | 129.50p | 129.99p | 128.79p | 129.50p | 19972 |
16/02/2024 | 131.50p | 132.00p | 129.38p | 129.50p | 193114 |
15/02/2024 | 129.50p | 133.00p | 129.50p | 130.00p | 238918 |
14/02/2024 | 126.50p | 130.00p | 125.00p | 129.50p | 192954 |
13/02/2024 | 122.50p | 128.00p | 122.00p | 126.00p | 99645 |
12/02/2024 | 122.00p | 125.00p | 120.00p | 122.50p | 62822 |
09/02/2024 | 120.50p | 125.00p | 119.00p | 122.00p | 177325 |
08/02/2024 | 120.50p | 122.00p | 119.00p | 119.50p | 105691 |
07/02/2024 | 118.50p | 122.00p | 118.11p | 120.00p | 128197 |
06/02/2024 | 113.50p | 120.00p | 112.00p | 120.00p | 1523640 |
05/02/2024 | 114.50p | 116.00p | 112.00p | 112.00p | 90867 |
02/02/2024 | 114.50p | 116.00p | 114.28p | 114.50p | 79953 |
01/02/2024 | 114.00p | 115.75p | 113.00p | 114.50p | 76476 |
31/01/2024 | 114.50p | 116.75p | 112.00p | 114.00p | 36481 |
30/01/2024 | 112.50p | 120.00p | 110.00p | 115.50p | 365371 |
29/01/2024 | 101.50p | 116.00p | 87.00p | 116.00p | 1305584 |
26/01/2024 | 110.25p | 112.00p | 105.00p | 105.00p | 287744 |
25/01/2024 | 111.50p | 113.00p | 107.50p | 109.50p | 98620 |
24/01/2024 | 111.50p | 113.20p | 110.00p | 110.00p | 344150 |
23/01/2024 | 113.50p | 115.00p | 110.00p | 110.50p | 79237 |
22/01/2024 | 113.50p | 115.00p | 112.18p | 113.50p | 296762 |
19/01/2024 | 113.50p | 115.00p | 112.38p | 113.50p | 102275 |
18/01/2024 | 115.00p | 117.00p | 112.00p | 115.00p | 225525 |
17/01/2024 | 116.50p | 118.00p | 113.08p | 115.00p | 277016 |
16/01/2024 | 116.00p | 118.00p | 115.00p | 116.00p | 58655 |
15/01/2024 | 116.00p | 118.00p | 114.00p | 116.50p | 63608 |
12/01/2024 | 116.50p | 119.00p | 114.00p | 116.50p | 102161 |
11/01/2024 | 117.50p | 119.00p | 113.39p | 116.50p | 42039 |
10/01/2024 | 119.00p | 119.00p | 116.00p | 117.50p | 64648 |
09/01/2024 | 118.00p | 120.00p | 117.00p | 119.00p | 200920 |
08/01/2024 | 119.50p | 120.00p | 116.00p | 119.00p | 140383 |
05/01/2024 | 115.50p | 120.00p | 113.00p | 120.00p | 380450 |
04/01/2024 | 110.00p | 115.00p | 108.00p | 113.50p | 72386 |
03/01/2024 | 109.00p | 112.00p | 106.00p | 112.00p | 150516 |
02/01/2024 | 107.00p | 110.00p | 105.13p | 106.50p | 230948 |
29/12/2023 | 106.00p | 108.00p | 106.00p | 107.00p | 78100 |
28/12/2023 | 108.50p | 112.00p | 105.60p | 106.00p | 41008 |
27/12/2023 | 109.00p | 112.00p | 105.70p | 108.50p | 94541 |
22/12/2023 | 109.50p | 112.00p | 106.00p | 109.50p | 60652 |
21/12/2023 | 111.50p | 113.00p | 106.20p | 109.50p | 140085 |
20/12/2023 | 112.50p | 115.00p | 110.00p | 112.00p | 95041 |
19/12/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 121854 |
18/12/2023 | 114.00p | 116.00p | 110.00p | 112.50p | 87361 |
15/12/2023 | 114.00p | 115.00p | 112.00p | 114.00p | 88211 |
14/12/2023 | 115.00p | 116.00p | 112.20p | 114.00p | 287989 |
13/12/2023 | 112.50p | 115.45p | 112.00p | 115.00p | 489487 |
12/12/2023 | 112.50p | 113.00p | 112.00p | 112.50p | 406741 |
11/12/2023 | 111.00p | 114.00p | 110.15p | 112.50p | 408323 |
08/12/2023 | 113.50p | 115.00p | 110.00p | 111.00p | 220947 |
07/12/2023 | 114.50p | 117.00p | 112.00p | 113.50p | 360521 |
06/12/2023 | 122.00p | 124.00p | 112.00p | 114.50p | 331874 |
05/12/2023 | 122.00p | 126.50p | 120.00p | 126.50p | 108258 |
04/12/2023 | 122.00p | 124.00p | 120.00p | 122.00p | 146573 |
01/12/2023 | 124.00p | 125.00p | 120.00p | 121.00p | 181318 |
30/11/2023 | 124.00p | 125.00p | 123.02p | 124.00p | 132103 |
29/11/2023 | 124.50p | 125.20p | 123.00p | 124.00p | 98661 |
28/11/2023 | 122.50p | 129.00p | 118.80p | 124.50p | 625718 |
27/11/2023 | 106.50p | 111.56p | 105.00p | 110.00p | 122600 |
24/11/2023 | 101.50p | 108.00p | 101.50p | 106.50p | 102225 |
23/11/2023 | 99.50p | 103.00p | 96.10p | 101.50p | 223997 |
22/11/2023 | 99.50p | 99.50p | 98.03p | 99.00p | 60696 |
21/11/2023 | 99.50p | 101.00p | 98.78p | 99.50p | 24044 |
20/11/2023 | 99.50p | 101.00p | 98.76p | 101.00p | 14152 |
17/11/2023 | 99.00p | 101.00p | 98.50p | 99.50p | 31188 |
16/11/2023 | 98.50p | 100.00p | 98.00p | 99.00p | 89436 |
15/11/2023 | 101.00p | 102.00p | 97.00p | 100.00p | 294600 |
14/11/2023 | 101.00p | 102.00p | 101.00p | 102.00p | 278446 |
13/11/2023 | 103.50p | 104.00p | 100.40p | 102.00p | 84215 |
10/11/2023 | 104.00p | 104.00p | 103.00p | 104.00p | 169070 |
09/11/2023 | 104.00p | 104.00p | 103.00p | 104.00p | 57219 |
08/11/2023 | 104.00p | 105.00p | 103.20p | 104.00p | 62296 |
07/11/2023 | 103.75p | 105.00p | 103.00p | 103.50p | 91065 |
06/11/2023 | 103.50p | 105.00p | 102.50p | 105.00p | 42858 |
03/11/2023 | 103.50p | 105.00p | 102.00p | 103.50p | 10749 |
02/11/2023 | 103.50p | 105.00p | 102.00p | 102.00p | 38430 |
01/11/2023 | 103.50p | 105.00p | 102.06p | 103.50p | 13716 |
31/10/2023 | 103.50p | 105.00p | 102.00p | 102.00p | 22611 |
30/10/2023 | 103.50p | 105.00p | 102.00p | 103.50p | 40547 |
27/10/2023 | 106.00p | 107.00p | 103.50p | 103.50p | 27902 |
26/10/2023 | 106.00p | 106.00p | 105.00p | 106.00p | 9421 |
25/10/2023 | 108.50p | 110.00p | 105.04p | 106.00p | 24864 |
24/10/2023 | 108.50p | 110.00p | 107.00p | 108.50p | 5438 |
23/10/2023 | 108.50p | 110.00p | 107.00p | 108.50p | 37303 |
20/10/2023 | 108.50p | 110.00p | 107.00p | 108.00p | 298100 |
19/10/2023 | 107.50p | 109.50p | 106.00p | 108.00p | 171431 |
18/10/2023 | 109.00p | 111.60p | 106.00p | 107.50p | 148607 |
17/10/2023 | 105.50p | 108.00p | 102.00p | 107.50p | 38902 |
16/10/2023 | 103.50p | 108.00p | 100.00p | 105.50p | 124354 |
13/10/2023 | 107.00p | 110.00p | 100.06p | 102.00p | 89417 |
12/10/2023 | 104.00p | 107.00p | 102.00p | 107.00p | 56518 |
11/10/2023 | 103.50p | 106.00p | 102.00p | 104.00p | 25727 |
10/10/2023 | 105.00p | 106.50p | 103.00p | 103.50p | 70587 |
09/10/2023 | 108.50p | 110.00p | 103.08p | 105.00p | 76257 |
06/10/2023 | 109.50p | 110.00p | 106.89p | 108.50p | 94821 |
05/10/2023 | 112.50p | 115.00p | 107.15p | 109.50p | 85351 |
04/10/2023 | 117.50p | 123.44p | 110.12p | 112.50p | 243012 |
03/10/2023 | 122.50p | 125.00p | 116.08p | 118.00p | 105503 |
02/10/2023 | 124.00p | 128.75p | 123.00p | 125.00p | 557609 |
29/09/2023 | 111.00p | 126.00p | 109.00p | 124.00p | 496565 |
28/09/2023 | 107.50p | 112.70p | 107.36p | 111.50p | 90351 |
27/09/2023 | 107.00p | 109.00p | 105.00p | 107.50p | 596424 |
26/09/2023 | 106.50p | 112.50p | 105.00p | 108.50p | 469776 |
25/09/2023 | 96.00p | 100.00p | 94.00p | 99.00p | 36743 |
22/09/2023 | 94.00p | 97.80p | 92.00p | 97.00p | 372705 |
21/09/2023 | 94.50p | 96.00p | 93.04p | 95.00p | 42409 |
20/09/2023 | 95.00p | 96.75p | 93.12p | 96.00p | 106057 |
19/09/2023 | 91.50p | 97.00p | 90.00p | 95.00p | 120534 |
18/09/2023 | 91.50p | 93.00p | 90.00p | 91.50p | 72229 |
15/09/2023 | 93.00p | 94.00p | 90.00p | 92.00p | 385562 |
14/09/2023 | 93.00p | 94.00p | 92.00p | 93.00p | 105904 |
13/09/2023 | 94.00p | 108.50p | 91.60p | 93.00p | 966424 |
12/09/2023 | 108.50p | 108.50p | 87.00p | 94.00p | 1839166 |
11/09/2023 | 110.50p | 111.00p | 103.00p | 108.50p | 326858 |
08/09/2023 | 112.50p | 114.00p | 110.00p | 110.00p | 232277 |
07/09/2023 | 111.00p | 115.00p | 110.00p | 114.00p | 84621 |
06/09/2023 | 117.50p | 117.84p | 110.00p | 112.00p | 120312 |
05/09/2023 | 124.00p | 124.00p | 115.05p | 117.50p | 115252 |
04/09/2023 | 128.50p | 132.00p | 123.00p | 124.00p | 101398 |
01/09/2023 | 129.00p | 133.00p | 125.00p | 128.50p | 33180 |
31/08/2023 | 129.00p | 132.00p | 123.50p | 129.00p | 127988 |
30/08/2023 | 126.50p | 133.00p | 125.00p | 130.00p | 120142 |
29/08/2023 | 126.50p | 127.87p | 125.00p | 126.50p | 12012 |
25/08/2023 | 127.00p | 129.00p | 125.67p | 126.50p | 18894 |
24/08/2023 | 127.50p | 130.00p | 125.00p | 127.00p | 37468 |
23/08/2023 | 128.50p | 129.90p | 125.00p | 127.50p | 37952 |
22/08/2023 | 128.50p | 134.40p | 125.00p | 128.50p | 114310 |
21/08/2023 | 126.00p | 135.00p | 126.00p | 132.00p | 244776 |
18/08/2023 | 125.00p | 130.00p | 125.00p | 126.00p | 34576 |
17/08/2023 | 126.50p | 129.00p | 125.00p | 129.00p | 30643 |
16/08/2023 | 127.00p | 129.00p | 125.25p | 126.50p | 71597 |
15/08/2023 | 122.50p | 129.40p | 122.50p | 129.00p | 174486 |
14/08/2023 | 116.50p | 125.00p | 116.44p | 122.50p | 296202 |
11/08/2023 | 116.00p | 118.00p | 114.67p | 118.00p | 38789 |
10/08/2023 | 116.00p | 118.00p | 114.00p | 116.00p | 35845 |
09/08/2023 | 116.00p | 116.24p | 114.10p | 116.00p | 21082 |
08/08/2023 | 116.00p | 118.00p | 114.00p | 116.00p | 53917 |
07/08/2023 | 109.50p | 120.00p | 109.50p | 118.00p | 199100 |
04/08/2023 | 109.50p | 111.18p | 109.00p | 109.50p | 5912 |
03/08/2023 | 110.50p | 112.00p | 107.00p | 109.50p | 25910 |
02/08/2023 | 112.50p | 115.00p | 107.55p | 110.50p | 59562 |
01/08/2023 | 113.00p | 113.00p | 110.72p | 113.00p | 18301 |
31/07/2023 | 116.00p | 118.00p | 110.00p | 113.00p | 58530 |
28/07/2023 | 116.00p | 118.00p | 114.00p | 114.00p | 18597 |
27/07/2023 | 111.00p | 117.00p | 110.85p | 116.00p | 67796 |
26/07/2023 | 111.50p | 114.30p | 108.00p | 111.00p | 27140 |
25/07/2023 | 109.50p | 115.00p | 106.00p | 112.50p | 106779 |
24/07/2023 | 109.50p | 113.00p | 106.00p | 110.50p | 35775 |
21/07/2023 | 112.50p | 115.00p | 106.70p | 109.50p | 106956 |
20/07/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 62748 |
19/07/2023 | 111.50p | 115.00p | 109.10p | 112.50p | 85600 |
18/07/2023 | 112.50p | 115.00p | 106.00p | 110.00p | 234487 |
17/07/2023 | 119.00p | 120.00p | 110.56p | 113.00p | 348380 |
14/07/2023 | 112.50p | 121.00p | 112.50p | 121.00p | 459052 |
*Close Price adjusted for both dividends and splits