Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 202.00p | 202.00p | 194.50p | 202.00p | 575 |
18/04/2024 | 202.00p | 202.00p | 194.50p | 202.00p | 1745 |
17/04/2024 | 202.00p | 206.00p | 194.80p | 202.00p | 449 |
16/04/2024 | 202.00p | 202.00p | 194.32p | 202.00p | 8 |
15/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
12/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
11/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
10/04/2024 | 202.00p | 206.00p | 194.00p | 202.00p | 4024 |
09/04/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 40 |
08/04/2024 | 202.00p | 206.00p | 194.16p | 202.00p | 7135 |
05/04/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 1774 |
04/04/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 997 |
03/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
02/04/2024 | 202.00p | 206.80p | 194.80p | 202.00p | 3785 |
28/03/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 897 |
27/03/2024 | 202.00p | 209.20p | 194.80p | 199.00p | 2871 |
26/03/2024 | 200.00p | 202.00p | 194.64p | 202.00p | 8648 |
25/03/2024 | 220.00p | 220.00p | 200.00p | 200.00p | 3250 |
22/03/2024 | 225.00p | 225.00p | 214.49p | 220.00p | 1942 |
21/03/2024 | 225.00p | 225.00p | 222.24p | 225.00p | 2000 |
20/03/2024 | 225.00p | 225.00p | 225.00p | 225.00p | 252 |
19/03/2024 | 225.00p | 225.00p | 222.24p | 225.00p | 337 |
18/03/2024 | 225.00p | 228.50p | 222.00p | 225.00p | 5062 |
15/03/2024 | 225.00p | 228.33p | 225.00p | 225.00p | 0 |
14/03/2024 | 225.00p | 225.00p | 220.00p | 225.00p | 1353 |
13/03/2024 | 225.00p | 225.00p | 220.50p | 225.00p | 1063 |
12/03/2024 | 225.00p | 225.00p | 220.50p | 225.00p | 1347 |
11/03/2024 | 225.00p | 225.00p | 223.00p | 225.00p | 194 |
08/03/2024 | 225.00p | 225.00p | 223.00p | 225.00p | 976 |
07/03/2024 | 225.00p | 225.00p | 220.00p | 225.00p | 1904 |
06/03/2024 | 230.00p | 230.00p | 220.14p | 225.00p | 4488 |
05/03/2024 | 230.00p | 230.00p | 223.00p | 230.00p | 634 |
04/03/2024 | 231.00p | 231.00p | 222.00p | 230.00p | 10635 |
01/03/2024 | 231.00p | 231.00p | 222.90p | 231.00p | 3407 |
29/02/2024 | 227.00p | 231.00p | 222.80p | 231.00p | 8775 |
28/02/2024 | 238.00p | 238.00p | 220.60p | 227.00p | 21935 |
27/02/2024 | 238.00p | 246.00p | 236.00p | 238.00p | 207 |
26/02/2024 | 232.00p | 249.30p | 224.00p | 238.00p | 15419 |
23/02/2024 | 232.00p | 239.20p | 232.00p | 232.00p | 1168 |
22/02/2024 | 227.00p | 240.00p | 222.50p | 232.00p | 13753 |
21/02/2024 | 230.00p | 234.00p | 220.00p | 227.00p | 11709 |
20/02/2024 | 220.00p | 230.00p | 215.00p | 230.00p | 8268 |
19/02/2024 | 220.00p | 228.00p | 213.00p | 220.00p | 1827 |
16/02/2024 | 213.00p | 229.00p | 211.60p | 220.00p | 4790 |
15/02/2024 | 200.00p | 213.00p | 200.00p | 213.00p | 8374 |
14/02/2024 | 185.00p | 200.00p | 181.00p | 200.00p | 14800 |
13/02/2024 | 180.00p | 185.00p | 176.50p | 185.00p | 1783 |
12/02/2024 | 175.00p | 185.00p | 175.00p | 180.00p | 7914 |
09/02/2024 | 185.00p | 190.00p | 170.50p | 175.00p | 36461 |
08/02/2024 | 162.50p | 190.00p | 162.50p | 185.00p | 19073 |
07/02/2024 | 157.50p | 162.50p | 157.50p | 162.50p | 300 |
06/02/2024 | 157.50p | 160.00p | 157.50p | 157.50p | 5260 |
05/02/2024 | 156.00p | 157.50p | 155.00p | 157.50p | 809 |
02/02/2024 | 155.00p | 159.00p | 151.60p | 156.00p | 5454 |
01/02/2024 | 145.00p | 160.00p | 141.60p | 155.00p | 34100 |
31/01/2024 | 145.00p | 145.00p | 140.10p | 145.00p | 9 |
30/01/2024 | 145.00p | 145.00p | 140.10p | 145.00p | 1609 |
29/01/2024 | 145.00p | 147.50p | 140.10p | 145.00p | 359 |
26/01/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 557 |
25/01/2024 | 145.00p | 147.00p | 140.00p | 145.00p | 770 |
24/01/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 3592 |
23/01/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 2276 |
22/01/2024 | 145.00p | 145.00p | 142.00p | 145.00p | 0 |
19/01/2024 | 145.00p | 145.00p | 140.51p | 145.00p | 26505 |
18/01/2024 | 147.50p | 147.50p | 140.51p | 145.00p | 60 |
17/01/2024 | 147.50p | 149.80p | 145.00p | 147.50p | 2631 |
16/01/2024 | 147.50p | 149.90p | 145.75p | 147.50p | 6356 |
15/01/2024 | 147.50p | 147.51p | 147.50p | 147.50p | 4667 |
12/01/2024 | 145.00p | 150.00p | 140.25p | 147.50p | 23943 |
11/01/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 571 |
10/01/2024 | 145.00p | 147.78p | 140.16p | 145.00p | 207 |
09/01/2024 | 145.00p | 145.00p | 140.25p | 145.00p | 14000 |
08/01/2024 | 145.00p | 145.00p | 140.25p | 145.00p | 2896 |
05/01/2024 | 145.00p | 145.00p | 140.25p | 145.00p | 2513 |
04/01/2024 | 144.50p | 145.00p | 141.11p | 145.00p | 286 |
03/01/2024 | 144.00p | 144.50p | 138.50p | 144.50p | 3690 |
02/01/2024 | 142.50p | 144.00p | 135.00p | 144.00p | 8121 |
29/12/2023 | 142.50p | 142.50p | 136.81p | 142.50p | 104 |
28/12/2023 | 142.50p | 142.50p | 136.80p | 142.50p | 640 |
27/12/2023 | 145.00p | 145.00p | 140.00p | 142.50p | 7261 |
22/12/2023 | 145.00p | 145.00p | 141.00p | 145.00p | 2657 |
21/12/2023 | 135.00p | 145.00p | 135.00p | 145.00p | 3640 |
20/12/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 12047 |
19/12/2023 | 125.00p | 135.00p | 122.62p | 135.00p | 7046 |
18/12/2023 | 122.50p | 129.25p | 119.50p | 125.00p | 18630 |
15/12/2023 | 120.00p | 129.00p | 119.00p | 122.50p | 4794 |
14/12/2023 | 115.00p | 120.00p | 112.10p | 117.50p | 39662 |
13/12/2023 | 67.50p | 119.25p | 67.50p | 115.00p | 43043 |
12/12/2023 | 142.50p | 142.50p | 131.21p | 142.50p | 306 |
11/12/2023 | 142.50p | 142.50p | 131.00p | 142.50p | 4711 |
08/12/2023 | 142.50p | 142.50p | 141.67p | 142.50p | 0 |
07/12/2023 | 140.00p | 142.50p | 131.52p | 142.50p | 1000 |
06/12/2023 | 135.00p | 140.60p | 135.00p | 137.50p | 2000 |
05/12/2023 | 140.00p | 140.00p | 126.25p | 135.00p | 4884 |
04/12/2023 | 140.00p | 147.00p | 130.11p | 140.00p | 1604 |
01/12/2023 | 140.00p | 140.00p | 138.57p | 140.00p | 0 |
30/11/2023 | 140.00p | 140.00p | 130.11p | 140.00p | 601 |
29/11/2023 | 140.00p | 140.00p | 131.15p | 140.00p | 40 |
28/11/2023 | 140.00p | 140.00p | 132.22p | 140.00p | 1000 |
27/11/2023 | 140.00p | 140.00p | 132.22p | 140.00p | 4 |
24/11/2023 | 140.00p | 141.43p | 140.00p | 140.00p | 0 |
23/11/2023 | 140.00p | 140.00p | 132.22p | 140.00p | 29 |
22/11/2023 | 142.50p | 142.50p | 131.15p | 140.00p | 5715 |
21/11/2023 | 142.50p | 142.50p | 132.22p | 142.50p | 794 |
20/11/2023 | 142.50p | 149.00p | 131.12p | 142.50p | 10660 |
17/11/2023 | 140.00p | 144.70p | 135.75p | 142.50p | 7624 |
16/11/2023 | 142.50p | 148.00p | 133.00p | 140.00p | 6035 |
15/11/2023 | 155.00p | 156.45p | 142.50p | 142.50p | 9061 |
14/11/2023 | 155.00p | 155.00p | 150.00p | 155.00p | 614 |
13/11/2023 | 157.50p | 157.50p | 155.00p | 155.00p | 1070 |
10/11/2023 | 160.00p | 160.00p | 155.00p | 157.50p | 6044 |
09/11/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 33 |
08/11/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 232 |
07/11/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 1000 |
06/11/2023 | 160.00p | 160.00p | 155.50p | 160.00p | 618 |
03/11/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 93 |
02/11/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 453 |
01/11/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 581 |
31/10/2023 | 160.00p | 160.00p | 156.79p | 160.00p | 533 |
30/10/2023 | 157.50p | 160.00p | 156.51p | 160.00p | 16398 |
27/10/2023 | 157.50p | 158.70p | 156.51p | 157.50p | 5637 |
26/10/2023 | 157.50p | 157.50p | 155.01p | 157.50p | 1324 |
25/10/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
24/10/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
23/10/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
20/10/2023 | 157.50p | 158.80p | 155.75p | 157.50p | 1553 |
19/10/2023 | 157.50p | 158.84p | 155.05p | 157.50p | 1189 |
18/10/2023 | 157.50p | 158.89p | 155.25p | 157.50p | 113 |
17/10/2023 | 160.00p | 160.00p | 155.75p | 157.50p | 9145 |
16/10/2023 | 160.00p | 160.00p | 157.00p | 160.00p | 195 |
13/10/2023 | 160.00p | 160.00p | 157.00p | 160.00p | 2367 |
12/10/2023 | 160.00p | 160.00p | 158.67p | 160.00p | 1 |
11/10/2023 | 160.00p | 160.00p | 158.33p | 160.00p | 0 |
10/10/2023 | 160.00p | 160.00p | 158.30p | 160.00p | 718 |
09/10/2023 | 160.00p | 165.00p | 158.33p | 160.00p | 0 |
06/10/2023 | 160.00p | 165.00p | 158.67p | 160.00p | 1280 |
05/10/2023 | 160.00p | 160.00p | 158.33p | 160.00p | 0 |
04/10/2023 | 160.00p | 165.00p | 158.51p | 160.00p | 2016 |
03/10/2023 | 160.00p | 160.00p | 158.33p | 160.00p | 0 |
02/10/2023 | 160.00p | 161.89p | 158.30p | 160.00p | 1687 |
29/09/2023 | 160.00p | 163.00p | 160.00p | 160.00p | 7807 |
28/09/2023 | 160.00p | 161.00p | 160.00p | 160.00p | 2616 |
27/09/2023 | 160.00p | 160.00p | 158.33p | 160.00p | 0 |
26/09/2023 | 160.00p | 160.00p | 158.22p | 160.00p | 755 |
25/09/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 2 |
22/09/2023 | 162.50p | 163.00p | 157.00p | 160.00p | 14326 |
21/09/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 4764 |
20/09/2023 | 175.00p | 188.00p | 154.33p | 162.50p | 71250 |
19/09/2023 | 210.00p | 210.00p | 200.20p | 210.00p | 18 |
18/09/2023 | 210.00p | 210.00p | 200.20p | 210.00p | 837 |
15/09/2023 | 210.00p | 212.80p | 200.00p | 210.00p | 3673 |
14/09/2023 | 210.00p | 210.00p | 200.20p | 210.00p | 37 |
13/09/2023 | 210.00p | 214.40p | 201.00p | 210.00p | 4827 |
12/09/2023 | 210.00p | 220.00p | 201.00p | 210.00p | 282 |
11/09/2023 | 210.00p | 210.00p | 201.00p | 210.00p | 59 |
08/09/2023 | 210.00p | 210.00p | 201.00p | 210.00p | 413 |
07/09/2023 | 210.00p | 217.00p | 210.00p | 210.00p | 35 |
06/09/2023 | 210.00p | 210.00p | 201.00p | 210.00p | 280 |
05/09/2023 | 220.00p | 220.00p | 204.00p | 210.00p | 2092 |
04/09/2023 | 220.00p | 224.40p | 210.00p | 220.00p | 537 |
01/09/2023 | 220.00p | 220.00p | 214.29p | 220.00p | 0 |
31/08/2023 | 230.00p | 230.00p | 211.44p | 220.00p | 5332 |
30/08/2023 | 230.00p | 230.00p | 221.25p | 230.00p | 8 |
29/08/2023 | 235.00p | 235.00p | 230.00p | 230.00p | 969 |
25/08/2023 | 235.00p | 236.00p | 235.00p | 235.00p | 635 |
24/08/2023 | 235.00p | 235.00p | 230.00p | 235.00p | 751 |
23/08/2023 | 240.00p | 240.00p | 235.00p | 235.00p | 1500 |
22/08/2023 | 245.00p | 245.00p | 233.00p | 240.00p | 243 |
21/08/2023 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
18/08/2023 | 245.00p | 245.00p | 234.50p | 245.00p | 631 |
17/08/2023 | 245.00p | 245.00p | 234.50p | 245.00p | 177 |
16/08/2023 | 245.00p | 250.00p | 230.30p | 245.00p | 53 |
15/08/2023 | 245.00p | 245.00p | 233.00p | 245.00p | 3437 |
14/08/2023 | 245.00p | 245.00p | 233.00p | 245.00p | 1441 |
11/08/2023 | 245.00p | 245.00p | 236.50p | 245.00p | 2676 |
10/08/2023 | 245.00p | 245.00p | 236.29p | 245.00p | 2640 |
09/08/2023 | 245.00p | 245.00p | 234.50p | 245.00p | 598 |
08/08/2023 | 245.00p | 250.00p | 233.00p | 250.00p | 1040 |
07/08/2023 | 245.00p | 259.08p | 245.00p | 245.00p | 2892 |
04/08/2023 | 245.00p | 249.09p | 245.00p | 245.00p | 0 |
03/08/2023 | 245.00p | 245.00p | 241.00p | 245.00p | 37 |
02/08/2023 | 245.00p | 245.00p | 241.00p | 245.00p | 1304 |
01/08/2023 | 245.00p | 245.00p | 241.00p | 245.00p | 866 |
31/07/2023 | 245.00p | 250.00p | 245.00p | 245.00p | 400 |
28/07/2023 | 245.00p | 245.00p | 245.00p | 245.00p | 5000 |
27/07/2023 | 245.00p | 250.00p | 234.50p | 245.00p | 197 |
26/07/2023 | 245.00p | 250.00p | 234.50p | 245.00p | 202 |
25/07/2023 | 245.00p | 255.00p | 233.00p | 245.00p | 8368 |
24/07/2023 | 245.00p | 260.00p | 236.00p | 245.00p | 353 |
21/07/2023 | 245.00p | 245.00p | 236.00p | 245.00p | 1770 |
20/07/2023 | 245.00p | 254.00p | 245.00p | 245.00p | 1000 |
19/07/2023 | 245.00p | 258.50p | 232.00p | 245.00p | 667 |
18/07/2023 | 245.00p | 245.00p | 232.00p | 245.00p | 2873 |
17/07/2023 | 245.00p | 245.00p | 230.60p | 245.00p | 75 |
14/07/2023 | 245.00p | 245.00p | 233.33p | 245.00p | 160 |
13/07/2023 | 245.00p | 249.09p | 245.00p | 245.00p | 0 |
12/07/2023 | 235.00p | 256.00p | 220.00p | 245.00p | 15357 |
11/07/2023 | 235.00p | 235.00p | 220.30p | 235.00p | 6580 |
10/07/2023 | 232.00p | 244.00p | 232.00p | 235.00p | 5752 |
07/07/2023 | 227.00p | 244.00p | 227.00p | 232.00p | 4343 |
*Close Price adjusted for both dividends and splits