Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 255.00p | 266.00p | 250.00p | 260.00p | 855520 |
24/04/2024 | 255.00p | 260.00p | 250.10p | 255.00p | 4026 |
23/04/2024 | 255.00p | 256.20p | 254.00p | 255.00p | 638 |
22/04/2024 | 255.00p | 255.00p | 252.10p | 255.00p | 6270 |
19/04/2024 | 258.00p | 258.00p | 254.00p | 255.00p | 1500 |
18/04/2024 | 255.00p | 258.90p | 253.99p | 255.00p | 6715 |
17/04/2024 | 255.00p | 266.00p | 250.00p | 255.00p | 2907 |
16/04/2024 | 258.00p | 258.00p | 251.12p | 255.00p | 7761 |
15/04/2024 | 255.00p | 260.00p | 253.20p | 260.00p | 5500 |
12/04/2024 | 255.00p | 260.00p | 252.50p | 255.00p | 2439 |
11/04/2024 | 255.00p | 266.00p | 252.50p | 255.00p | 34610 |
10/04/2024 | 250.00p | 260.00p | 250.00p | 255.00p | 10512 |
09/04/2024 | 245.00p | 259.00p | 240.00p | 250.00p | 2252 |
08/04/2024 | 243.00p | 250.00p | 242.50p | 245.00p | 8239 |
05/04/2024 | 245.00p | 248.80p | 230.00p | 243.00p | 25560 |
04/04/2024 | 242.00p | 246.00p | 240.00p | 245.00p | 6668 |
03/04/2024 | 242.00p | 246.00p | 240.88p | 242.00p | 29341 |
02/04/2024 | 238.00p | 242.00p | 238.00p | 242.00p | 15682 |
28/03/2024 | 238.00p | 242.00p | 236.00p | 238.00p | 10821 |
27/03/2024 | 238.00p | 240.00p | 236.00p | 236.00p | 8803 |
26/03/2024 | 235.00p | 240.00p | 233.60p | 238.00p | 5082 |
25/03/2024 | 235.00p | 237.80p | 230.60p | 235.00p | 8346 |
22/03/2024 | 230.00p | 240.00p | 230.00p | 235.00p | 9323 |
21/03/2024 | 230.00p | 230.00p | 223.22p | 230.00p | 3496 |
20/03/2024 | 230.00p | 230.00p | 230.00p | 230.00p | 3480 |
19/03/2024 | 230.00p | 238.20p | 220.00p | 230.00p | 11837 |
18/03/2024 | 223.00p | 244.00p | 221.00p | 244.00p | 29398 |
15/03/2024 | 223.00p | 230.00p | 221.00p | 223.00p | 3632 |
14/03/2024 | 215.00p | 224.00p | 213.00p | 223.00p | 13245 |
13/03/2024 | 205.00p | 220.00p | 200.00p | 215.00p | 8811 |
12/03/2024 | 205.00p | 210.00p | 200.00p | 205.00p | 5857 |
11/03/2024 | 205.00p | 210.00p | 202.60p | 205.00p | 10901 |
08/03/2024 | 195.00p | 210.00p | 195.00p | 205.00p | 18716 |
07/03/2024 | 182.50p | 200.00p | 182.50p | 195.00p | 20310 |
06/03/2024 | 180.00p | 184.30p | 176.50p | 182.50p | 15844 |
05/03/2024 | 185.00p | 185.00p | 180.00p | 180.00p | 11653 |
04/03/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 13904 |
01/03/2024 | 185.00p | 190.00p | 180.25p | 185.00p | 9595 |
29/02/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 11931 |
28/02/2024 | 185.00p | 187.00p | 180.00p | 185.00p | 20157 |
27/02/2024 | 185.00p | 187.00p | 180.70p | 185.00p | 5977 |
26/02/2024 | 185.00p | 190.00p | 180.00p | 185.00p | 9735 |
23/02/2024 | 185.00p | 189.30p | 180.70p | 185.00p | 584 |
22/02/2024 | 185.00p | 190.00p | 180.00p | 185.00p | 1431 |
21/02/2024 | 185.00p | 187.00p | 180.00p | 185.00p | 9000 |
20/02/2024 | 185.00p | 187.00p | 180.58p | 185.00p | 14000 |
19/02/2024 | 185.00p | 190.00p | 181.50p | 185.00p | 14314 |
16/02/2024 | 185.00p | 190.00p | 180.00p | 185.00p | 6308 |
15/02/2024 | 185.00p | 190.00p | 181.21p | 185.00p | 7812 |
14/02/2024 | 185.00p | 190.00p | 180.00p | 185.00p | 8437 |
13/02/2024 | 185.00p | 190.00p | 180.00p | 185.00p | 5766 |
12/02/2024 | 192.50p | 195.00p | 180.00p | 185.00p | 28351 |
09/02/2024 | 192.50p | 195.00p | 190.35p | 192.50p | 9669 |
08/02/2024 | 192.50p | 195.00p | 190.35p | 192.50p | 9725 |
07/02/2024 | 192.50p | 194.95p | 190.35p | 192.50p | 9812 |
06/02/2024 | 190.00p | 195.00p | 190.00p | 192.50p | 15957 |
05/02/2024 | 197.50p | 197.50p | 185.70p | 190.00p | 34569 |
02/02/2024 | 190.00p | 204.00p | 190.00p | 197.50p | 34542 |
01/02/2024 | 182.50p | 195.00p | 182.50p | 190.00p | 16909 |
31/01/2024 | 182.50p | 185.00p | 180.00p | 180.00p | 6487 |
30/01/2024 | 182.50p | 185.00p | 180.00p | 180.00p | 1784 |
29/01/2024 | 175.00p | 185.00p | 174.00p | 183.00p | 46269 |
26/01/2024 | 175.00p | 179.30p | 172.50p | 172.50p | 5209 |
25/01/2024 | 170.00p | 180.00p | 168.70p | 172.50p | 22193 |
24/01/2024 | 170.00p | 170.00p | 168.10p | 170.00p | 840 |
23/01/2024 | 167.50p | 174.30p | 165.00p | 170.00p | 4615 |
22/01/2024 | 165.00p | 175.55p | 165.00p | 167.50p | 238868 |
19/01/2024 | 155.00p | 169.30p | 150.00p | 165.00p | 72754 |
18/01/2024 | 155.00p | 155.00p | 153.25p | 155.00p | 124 |
17/01/2024 | 155.00p | 160.00p | 150.00p | 155.00p | 12430 |
16/01/2024 | 150.00p | 160.00p | 150.00p | 155.00p | 9136 |
15/01/2024 | 145.00p | 153.00p | 140.00p | 150.00p | 10597 |
12/01/2024 | 145.00p | 146.10p | 145.00p | 145.00p | 783 |
11/01/2024 | 145.00p | 145.70p | 145.00p | 145.00p | 7206 |
10/01/2024 | 145.00p | 145.55p | 142.31p | 145.00p | 100 |
09/01/2024 | 145.00p | 145.55p | 145.00p | 145.00p | 5456 |
08/01/2024 | 145.00p | 149.48p | 145.00p | 145.00p | 11000 |
05/01/2024 | 145.00p | 145.00p | 142.31p | 145.00p | 0 |
04/01/2024 | 145.00p | 150.00p | 145.00p | 145.00p | 10799 |
03/01/2024 | 150.00p | 152.00p | 143.50p | 145.00p | 28505 |
02/01/2024 | 147.50p | 149.95p | 147.40p | 147.50p | 511 |
29/12/2023 | 147.50p | 149.95p | 147.50p | 147.50p | 562 |
28/12/2023 | 147.50p | 150.00p | 145.00p | 147.50p | 11045 |
27/12/2023 | 147.50p | 150.00p | 145.00p | 147.50p | 23193 |
22/12/2023 | 142.50p | 150.00p | 137.00p | 147.50p | 13622 |
21/12/2023 | 132.50p | 145.00p | 132.50p | 142.50p | 42310 |
20/12/2023 | 132.00p | 135.00p | 121.00p | 132.50p | 79619 |
19/12/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 4972 |
18/12/2023 | 135.00p | 135.00p | 127.00p | 127.00p | 53 |
15/12/2023 | 135.00p | 140.00p | 133.60p | 135.00p | 13873 |
14/12/2023 | 135.00p | 139.80p | 135.00p | 135.00p | 1407 |
13/12/2023 | 132.50p | 140.00p | 130.00p | 135.00p | 13969 |
12/12/2023 | 132.50p | 132.50p | 131.15p | 132.50p | 391 |
11/12/2023 | 132.50p | 132.50p | 129.80p | 132.50p | 389 |
08/12/2023 | 132.50p | 133.88p | 132.50p | 132.50p | 0 |
07/12/2023 | 132.50p | 139.00p | 132.50p | 132.50p | 157 |
06/12/2023 | 127.50p | 135.00p | 120.00p | 132.50p | 11935 |
05/12/2023 | 127.50p | 132.20p | 126.20p | 127.50p | 1850 |
04/12/2023 | 127.50p | 132.00p | 124.10p | 127.50p | 9270 |
01/12/2023 | 127.50p | 135.00p | 127.50p | 127.50p | 5001 |
30/11/2023 | 127.50p | 127.50p | 126.12p | 127.50p | 0 |
29/11/2023 | 127.50p | 128.00p | 122.25p | 127.50p | 14500 |
28/11/2023 | 127.50p | 127.50p | 126.12p | 127.50p | 0 |
27/11/2023 | 127.50p | 133.00p | 126.25p | 127.50p | 8572 |
24/11/2023 | 127.50p | 135.00p | 126.80p | 127.50p | 36 |
23/11/2023 | 127.50p | 127.50p | 126.12p | 127.50p | 0 |
22/11/2023 | 127.50p | 135.00p | 127.50p | 127.50p | 1 |
21/11/2023 | 125.00p | 134.00p | 120.00p | 127.50p | 6645 |
20/11/2023 | 125.00p | 125.00p | 124.48p | 125.00p | 0 |
17/11/2023 | 125.00p | 125.00p | 124.48p | 125.00p | 0 |
16/11/2023 | 125.00p | 126.10p | 125.00p | 125.00p | 2276 |
15/11/2023 | 125.00p | 130.00p | 120.00p | 125.00p | 5838 |
14/11/2023 | 125.00p | 128.00p | 125.00p | 125.00p | 7078 |
13/11/2023 | 125.00p | 128.00p | 122.20p | 125.00p | 6985 |
10/11/2023 | 117.50p | 130.00p | 117.50p | 125.00p | 10799 |
09/11/2023 | 107.50p | 120.09p | 107.50p | 117.50p | 31163 |
08/11/2023 | 107.50p | 111.25p | 105.81p | 107.50p | 3100 |
07/11/2023 | 107.50p | 109.60p | 105.50p | 107.50p | 5123 |
06/11/2023 | 107.50p | 107.50p | 105.30p | 107.50p | 2000 |
03/11/2023 | 107.50p | 110.20p | 105.30p | 107.50p | 1379 |
02/11/2023 | 107.50p | 107.50p | 105.30p | 107.50p | 1100 |
01/11/2023 | 105.00p | 115.00p | 105.00p | 107.50p | 10547 |
31/10/2023 | 105.00p | 108.20p | 105.00p | 105.00p | 6007 |
30/10/2023 | 115.00p | 115.00p | 105.00p | 110.00p | 30955 |
27/10/2023 | 120.00p | 125.00p | 110.00p | 115.00p | 24782 |
26/10/2023 | 122.50p | 125.00p | 115.30p | 120.00p | 4324 |
25/10/2023 | 122.50p | 122.50p | 116.50p | 122.50p | 3469 |
24/10/2023 | 125.00p | 130.00p | 117.30p | 122.50p | 2777 |
23/10/2023 | 125.00p | 126.15p | 125.00p | 125.00p | 0 |
20/10/2023 | 125.00p | 130.00p | 120.00p | 125.00p | 5220 |
19/10/2023 | 125.00p | 130.00p | 115.00p | 125.00p | 0 |
18/10/2023 | 125.00p | 125.00p | 121.21p | 125.00p | 411 |
17/10/2023 | 125.00p | 125.48p | 125.00p | 125.00p | 5000 |
16/10/2023 | 125.00p | 125.80p | 125.00p | 125.00p | 5000 |
13/10/2023 | 125.00p | 126.15p | 125.00p | 125.00p | 0 |
12/10/2023 | 125.00p | 125.00p | 120.50p | 125.00p | 1100 |
11/10/2023 | 125.00p | 125.80p | 125.00p | 125.00p | 2200 |
10/10/2023 | 125.00p | 127.50p | 123.00p | 125.00p | 24297 |
09/10/2023 | 125.00p | 130.00p | 120.00p | 125.00p | 8185 |
06/10/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
05/10/2023 | 125.00p | 125.00p | 120.05p | 125.00p | 209 |
04/10/2023 | 125.00p | 125.00p | 123.90p | 125.00p | 209 |
03/10/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
02/10/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
29/09/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
28/09/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
27/09/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 1 |
26/09/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 1476 |
25/09/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 1 |
22/09/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 5079 |
21/09/2023 | 125.00p | 125.35p | 120.36p | 125.00p | 1821 |
20/09/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 1 |
19/09/2023 | 125.00p | 125.00p | 121.15p | 125.00p | 0 |
18/09/2023 | 125.00p | 125.40p | 121.42p | 125.00p | 200 |
15/09/2023 | 130.00p | 130.00p | 120.00p | 125.00p | 27167 |
14/09/2023 | 130.00p | 130.00p | 120.00p | 120.00p | 11057 |
13/09/2023 | 130.00p | 130.00p | 126.30p | 130.00p | 435 |
12/09/2023 | 130.00p | 132.40p | 130.00p | 130.00p | 2475 |
11/09/2023 | 130.00p | 130.56p | 130.00p | 130.00p | 0 |
08/09/2023 | 130.00p | 132.40p | 126.30p | 130.00p | 1100 |
07/09/2023 | 130.00p | 130.00p | 126.30p | 130.00p | 4223 |
06/09/2023 | 135.00p | 135.00p | 130.00p | 130.00p | 1221 |
05/09/2023 | 135.00p | 135.65p | 135.00p | 135.00p | 0 |
04/09/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 40 |
01/09/2023 | 135.00p | 135.00p | 132.70p | 135.00p | 2500 |
31/08/2023 | 135.00p | 135.00p | 132.70p | 135.00p | 400 |
30/08/2023 | 135.00p | 135.00p | 132.50p | 135.00p | 3867 |
29/08/2023 | 135.00p | 135.65p | 135.00p | 135.00p | 0 |
25/08/2023 | 135.00p | 135.65p | 135.00p | 135.00p | 0 |
24/08/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 16000 |
23/08/2023 | 135.00p | 135.00p | 131.55p | 135.00p | 361 |
22/08/2023 | 135.00p | 135.00p | 132.00p | 135.00p | 5000 |
21/08/2023 | 135.00p | 135.89p | 130.50p | 135.00p | 6968 |
18/08/2023 | 137.50p | 137.50p | 130.25p | 135.00p | 9491 |
17/08/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 13612 |
16/08/2023 | 140.00p | 140.00p | 135.00p | 137.50p | 2799 |
15/08/2023 | 140.00p | 141.30p | 135.20p | 140.00p | 5144 |
14/08/2023 | 140.00p | 141.50p | 140.00p | 140.00p | 1264 |
11/08/2023 | 140.00p | 140.00p | 136.10p | 140.00p | 5134 |
10/08/2023 | 140.00p | 140.00p | 135.83p | 140.00p | 0 |
09/08/2023 | 140.00p | 141.50p | 136.55p | 140.00p | 18670 |
08/08/2023 | 142.50p | 142.50p | 135.83p | 140.00p | 0 |
07/08/2023 | 142.50p | 143.80p | 136.80p | 142.50p | 20370 |
04/08/2023 | 142.50p | 150.00p | 135.00p | 142.50p | 516 |
03/08/2023 | 142.50p | 142.50p | 138.30p | 142.50p | 10000 |
02/08/2023 | 142.50p | 142.50p | 138.30p | 142.50p | 1132 |
01/08/2023 | 142.50p | 142.50p | 136.66p | 142.50p | 1186 |
31/07/2023 | 142.50p | 142.50p | 136.66p | 142.50p | 1946 |
28/07/2023 | 142.50p | 142.50p | 141.61p | 142.50p | 0 |
27/07/2023 | 142.50p | 142.50p | 136.66p | 142.50p | 983 |
26/07/2023 | 142.50p | 142.50p | 136.66p | 142.50p | 14000 |
25/07/2023 | 142.50p | 142.50p | 136.66p | 142.50p | 8664 |
24/07/2023 | 140.00p | 150.00p | 136.55p | 142.50p | 9327 |
21/07/2023 | 140.00p | 142.90p | 135.20p | 140.00p | 4251 |
20/07/2023 | 140.00p | 140.00p | 136.50p | 140.00p | 6264 |
19/07/2023 | 140.00p | 140.00p | 136.50p | 140.00p | 3668 |
18/07/2023 | 142.50p | 145.00p | 136.55p | 140.00p | 42 |
17/07/2023 | 147.50p | 150.00p | 136.00p | 145.00p | 49622 |
14/07/2023 | 151.50p | 151.50p | 145.00p | 147.50p | 17069 |
13/07/2023 | 151.50p | 151.50p | 145.65p | 151.50p | 12000 |
*Close Price adjusted for both dividends and splits