Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 196.20p | 210.00p | 196.20p | 208.00p | 148863 |
03/05/2024 | 193.00p | 204.50p | 193.00p | 204.50p | 124946 |
02/05/2024 | 198.60p | 203.00p | 190.00p | 198.60p | 141616 |
01/05/2024 | 190.00p | 195.40p | 190.00p | 195.00p | 94059 |
30/04/2024 | 200.00p | 201.55p | 187.40p | 195.00p | 237367 |
29/04/2024 | 190.00p | 208.70p | 190.00p | 202.00p | 229405 |
26/04/2024 | 202.00p | 208.38p | 181.20p | 195.00p | 1003540 |
25/04/2024 | 217.50p | 229.50p | 190.20p | 205.00p | 495486 |
24/04/2024 | 226.00p | 231.00p | 219.00p | 219.00p | 142632 |
23/04/2024 | 235.00p | 239.50p | 225.00p | 225.00p | 300971 |
22/04/2024 | 238.50p | 246.50p | 230.50p | 231.00p | 96840 |
19/04/2024 | 235.50p | 244.00p | 227.50p | 240.00p | 214985 |
18/04/2024 | 243.00p | 246.50p | 235.00p | 236.50p | 121539 |
17/04/2024 | 240.50p | 246.50p | 240.00p | 246.00p | 44821 |
16/04/2024 | 240.50p | 248.57p | 240.00p | 242.00p | 224865 |
15/04/2024 | 240.00p | 248.50p | 240.00p | 244.50p | 38661 |
12/04/2024 | 248.00p | 259.00p | 240.50p | 243.50p | 84677 |
11/04/2024 | 255.50p | 260.00p | 241.00p | 251.00p | 311343 |
10/04/2024 | 279.50p | 279.50p | 249.50p | 249.50p | 176220 |
09/04/2024 | 282.50p | 289.50p | 263.50p | 267.00p | 532998 |
08/04/2024 | 275.00p | 289.35p | 268.00p | 286.00p | 917029 |
05/04/2024 | 271.50p | 293.50p | 267.00p | 293.50p | 311670 |
04/04/2024 | 261.00p | 280.00p | 260.00p | 280.00p | 770606 |
03/04/2024 | 250.00p | 274.50p | 250.00p | 265.00p | 804366 |
02/04/2024 | 266.50p | 284.59p | 245.00p | 255.00p | 697876 |
28/03/2024 | 242.00p | 265.10p | 237.50p | 264.50p | 612948 |
27/03/2024 | 232.00p | 242.51p | 230.00p | 237.50p | 437140 |
26/03/2024 | 237.00p | 240.00p | 232.00p | 232.00p | 296746 |
25/03/2024 | 259.50p | 260.00p | 237.50p | 240.00p | 470375 |
22/03/2024 | 248.50p | 262.50p | 244.00p | 258.00p | 742735 |
21/03/2024 | 248.50p | 249.00p | 239.11p | 247.00p | 442176 |
20/03/2024 | 238.00p | 243.00p | 238.00p | 245.00p | 328632 |
19/03/2024 | 238.00p | 246.50p | 235.00p | 243.00p | 849567 |
18/03/2024 | 237.50p | 238.00p | 230.00p | 235.00p | 265876 |
15/03/2024 | 234.00p | 245.00p | 228.00p | 233.50p | 634537 |
14/03/2024 | 221.00p | 237.52p | 221.00p | 233.50p | 321041 |
13/03/2024 | 224.00p | 240.00p | 220.00p | 222.00p | 1505580 |
12/03/2024 | 245.00p | 253.50p | 240.50p | 244.00p | 277244 |
11/03/2024 | 265.00p | 277.50p | 240.50p | 242.50p | 199040 |
08/03/2024 | 252.00p | 274.50p | 249.17p | 263.00p | 461675 |
07/03/2024 | 235.00p | 253.00p | 231.00p | 249.00p | 337525 |
06/03/2024 | 241.00p | 247.50p | 230.00p | 236.00p | 157248 |
05/03/2024 | 250.00p | 257.50p | 245.00p | 245.50p | 71062 |
04/03/2024 | 244.50p | 265.00p | 244.50p | 257.00p | 78010 |
01/03/2024 | 242.00p | 259.50p | 242.00p | 256.00p | 60645 |
29/02/2024 | 240.50p | 259.50p | 240.50p | 242.00p | 238374 |
28/02/2024 | 250.00p | 255.50p | 243.50p | 243.50p | 128307 |
27/02/2024 | 250.50p | 259.50p | 247.00p | 248.50p | 75104 |
26/02/2024 | 258.50p | 264.50p | 250.50p | 254.00p | 19002 |
23/02/2024 | 251.50p | 264.50p | 251.50p | 254.00p | 45298 |
22/02/2024 | 251.00p | 264.50p | 250.50p | 251.00p | 40027 |
21/02/2024 | 251.00p | 263.50p | 251.00p | 254.50p | 47277 |
20/02/2024 | 260.00p | 270.00p | 251.00p | 251.00p | 21225 |
19/02/2024 | 270.50p | 281.00p | 260.00p | 261.00p | 31036 |
16/02/2024 | 271.00p | 289.00p | 270.50p | 273.00p | 8414 |
15/02/2024 | 291.50p | 291.50p | 276.50p | 277.50p | 23725 |
14/02/2024 | 285.00p | 294.50p | 283.50p | 285.50p | 59797 |
13/02/2024 | 265.50p | 285.00p | 265.50p | 279.50p | 82432 |
12/02/2024 | 275.00p | 275.00p | 266.00p | 270.00p | 6839 |
09/02/2024 | 272.50p | 274.50p | 266.00p | 270.00p | 15640 |
08/02/2024 | 279.50p | 279.50p | 260.00p | 272.50p | 70391 |
07/02/2024 | 265.00p | 270.50p | 256.50p | 262.00p | 53246 |
06/02/2024 | 251.50p | 260.00p | 245.50p | 260.00p | 81305 |
05/02/2024 | 260.50p | 262.75p | 250.50p | 255.00p | 48286 |
02/02/2024 | 261.50p | 275.00p | 261.00p | 262.00p | 45756 |
01/02/2024 | 284.50p | 284.50p | 260.50p | 262.50p | 90642 |
31/01/2024 | 295.00p | 295.00p | 279.00p | 279.00p | 41744 |
30/01/2024 | 293.50p | 293.50p | 281.00p | 281.00p | 41356 |
29/01/2024 | 273.00p | 293.50p | 272.00p | 293.50p | 26807 |
26/01/2024 | 288.50p | 288.50p | 271.50p | 279.50p | 17056 |
25/01/2024 | 294.50p | 294.50p | 270.50p | 291.50p | 78559 |
24/01/2024 | 278.00p | 292.00p | 275.00p | 281.00p | 294732 |
23/01/2024 | 271.50p | 296.50p | 261.00p | 280.00p | 242003 |
22/01/2024 | 264.50p | 280.50p | 260.50p | 264.00p | 92467 |
19/01/2024 | 258.00p | 264.00p | 255.00p | 258.00p | 247478 |
18/01/2024 | 243.00p | 264.00p | 243.00p | 262.50p | 197352 |
17/01/2024 | 248.50p | 254.50p | 245.50p | 251.00p | 13803 |
16/01/2024 | 240.50p | 255.00p | 240.50p | 251.50p | 53087 |
15/01/2024 | 273.50p | 273.50p | 242.00p | 246.50p | 70981 |
12/01/2024 | 250.50p | 263.37p | 250.50p | 257.00p | 54519 |
11/01/2024 | 260.50p | 261.00p | 250.00p | 253.00p | 27107 |
10/01/2024 | 264.50p | 278.50p | 255.00p | 258.50p | 124752 |
09/01/2024 | 294.00p | 294.00p | 263.50p | 263.50p | 70875 |
08/01/2024 | 283.50p | 291.00p | 276.50p | 289.00p | 42720 |
05/01/2024 | 275.50p | 280.00p | 270.00p | 280.00p | 288589 |
04/01/2024 | 275.50p | 283.50p | 275.00p | 279.50p | 30824 |
03/01/2024 | 280.50p | 299.50p | 280.00p | 284.00p | 13623 |
02/01/2024 | 301.00p | 303.50p | 287.00p | 287.50p | 107744 |
29/12/2023 | 310.50p | 314.26p | 300.00p | 302.00p | 39542 |
28/12/2023 | 308.50p | 329.50p | 308.50p | 314.00p | 56891 |
27/12/2023 | 305.00p | 324.50p | 305.00p | 312.00p | 1205797 |
22/12/2023 | 316.50p | 319.50p | 299.50p | 310.00p | 172532 |
21/12/2023 | 325.00p | 344.50p | 310.00p | 314.00p | 487864 |
20/12/2023 | 331.00p | 354.00p | 324.29p | 335.00p | 453182 |
19/12/2023 | 305.00p | 340.00p | 300.50p | 327.00p | 266496 |
18/12/2023 | 314.50p | 327.50p | 302.00p | 312.50p | 642012 |
15/12/2023 | 320.00p | 350.00p | 301.00p | 307.00p | 481554 |
14/12/2023 | 286.50p | 315.00p | 279.50p | 315.00p | 298490 |
13/12/2023 | 276.00p | 289.00p | 269.50p | 277.00p | 62639 |
12/12/2023 | 279.50p | 279.50p | 267.50p | 270.00p | 96567 |
11/12/2023 | 270.00p | 273.02p | 260.50p | 270.00p | 75339 |
08/12/2023 | 264.50p | 283.04p | 261.00p | 265.50p | 200126 |
07/12/2023 | 265.00p | 265.00p | 260.00p | 262.50p | 82336 |
06/12/2023 | 259.50p | 264.50p | 254.00p | 262.50p | 54957 |
05/12/2023 | 250.50p | 260.00p | 247.00p | 260.00p | 82733 |
04/12/2023 | 253.00p | 260.12p | 250.00p | 250.00p | 48597 |
01/12/2023 | 265.00p | 265.00p | 250.50p | 254.00p | 24930 |
30/11/2023 | 265.00p | 265.00p | 241.50p | 252.00p | 153207 |
29/11/2023 | 259.50p | 262.00p | 250.50p | 253.50p | 105781 |
28/11/2023 | 249.00p | 259.50p | 245.00p | 255.00p | 96560 |
27/11/2023 | 270.00p | 270.00p | 245.00p | 250.00p | 96321 |
24/11/2023 | 299.50p | 299.50p | 250.50p | 256.50p | 274944 |
23/11/2023 | 264.50p | 325.00p | 252.50p | 289.50p | 591636 |
22/11/2023 | 294.00p | 298.38p | 228.00p | 255.00p | 1107667 |
21/11/2023 | 312.50p | 319.50p | 302.00p | 302.00p | 203913 |
20/11/2023 | 324.50p | 350.00p | 313.00p | 314.00p | 119869 |
17/11/2023 | 345.00p | 350.00p | 324.50p | 333.50p | 49074 |
16/11/2023 | 359.50p | 359.50p | 331.00p | 334.50p | 113825 |
15/11/2023 | 358.00p | 358.00p | 327.00p | 345.00p | 188209 |
14/11/2023 | 370.00p | 376.50p | 333.50p | 341.00p | 258603 |
13/11/2023 | 445.00p | 450.00p | 361.00p | 370.00p | 460801 |
10/11/2023 | 415.00p | 455.00p | 410.50p | 438.00p | 768248 |
09/11/2023 | 409.50p | 470.00p | 390.50p | 413.00p | 714233 |
08/11/2023 | 388.00p | 429.00p | 381.00p | 400.00p | 773200 |
07/11/2023 | 361.00p | 403.50p | 350.50p | 386.50p | 516102 |
06/11/2023 | 355.00p | 389.00p | 351.00p | 351.00p | 279775 |
03/11/2023 | 349.50p | 390.00p | 332.78p | 375.00p | 536890 |
02/11/2023 | 329.50p | 342.50p | 327.50p | 333.00p | 72854 |
01/11/2023 | 337.50p | 337.50p | 319.50p | 322.00p | 83481 |
31/10/2023 | 329.50p | 334.50p | 320.50p | 322.00p | 74919 |
30/10/2023 | 349.50p | 351.00p | 320.00p | 322.00p | 235868 |
27/10/2023 | 350.00p | 350.00p | 325.00p | 331.00p | 63748 |
26/10/2023 | 342.50p | 357.32p | 330.00p | 334.50p | 92480 |
25/10/2023 | 350.50p | 365.00p | 341.50p | 348.50p | 118366 |
24/10/2023 | 333.50p | 364.50p | 331.50p | 356.00p | 131214 |
23/10/2023 | 347.50p | 390.00p | 328.33p | 340.00p | 309599 |
20/10/2023 | 320.00p | 359.00p | 303.73p | 336.00p | 754085 |
19/10/2023 | 375.50p | 410.00p | 315.50p | 324.00p | 711978 |
18/10/2023 | 346.50p | 401.00p | 326.00p | 381.50p | 944971 |
17/10/2023 | 333.50p | 372.88p | 326.32p | 351.00p | 1004468 |
16/10/2023 | 400.00p | 405.50p | 323.02p | 327.00p | 858525 |
13/10/2023 | 432.50p | 432.50p | 389.50p | 392.00p | 353220 |
12/10/2023 | 420.50p | 439.00p | 402.00p | 415.00p | 230324 |
11/10/2023 | 459.50p | 459.50p | 425.00p | 426.50p | 124834 |
10/10/2023 | 445.00p | 448.73p | 431.00p | 438.50p | 42436 |
09/10/2023 | 460.00p | 460.00p | 428.00p | 438.00p | 32757 |
06/10/2023 | 500.00p | 508.00p | 440.00p | 443.00p | 192979 |
05/10/2023 | 475.00p | 520.00p | 445.52p | 497.00p | 713579 |
04/10/2023 | 438.50p | 485.00p | 427.00p | 476.50p | 481628 |
03/10/2023 | 508.00p | 530.00p | 440.00p | 441.50p | 763641 |
02/10/2023 | 533.00p | 553.00p | 454.00p | 500.00p | 645313 |
29/09/2023 | 528.00p | 557.00p | 511.00p | 520.00p | 1765856 |
28/09/2023 | 540.00p | 550.00p | 490.50p | 527.00p | 381049 |
27/09/2023 | 533.00p | 538.00p | 502.00p | 519.00p | 369195 |
26/09/2023 | 525.00p | 554.00p | 498.00p | 518.00p | 1199993 |
25/09/2023 | 528.00p | 559.00p | 411.50p | 532.00p | 2475472 |
22/09/2023 | 563.00p | 595.00p | 539.58p | 550.00p | 419002 |
21/09/2023 | 635.00p | 656.00p | 570.00p | 570.00p | 863105 |
20/09/2023 | 638.00p | 648.00p | 592.00p | 631.00p | 291965 |
19/09/2023 | 635.00p | 669.00p | 623.00p | 630.00p | 532985 |
18/09/2023 | 636.00p | 685.00p | 610.00p | 635.00p | 807008 |
15/09/2023 | 638.00p | 638.70p | 614.00p | 632.00p | 852786 |
14/09/2023 | 585.00p | 650.00p | 585.00p | 624.00p | 1500882 |
13/09/2023 | 589.00p | 628.16p | 571.00p | 582.00p | 602451 |
12/09/2023 | 576.00p | 587.15p | 540.00p | 581.00p | 273123 |
11/09/2023 | 541.00p | 577.00p | 536.00p | 565.00p | 254335 |
08/09/2023 | 521.00p | 542.00p | 521.00p | 531.00p | 46164 |
07/09/2023 | 550.00p | 568.53p | 523.00p | 523.00p | 124116 |
06/09/2023 | 551.00p | 572.08p | 538.00p | 551.00p | 384869 |
05/09/2023 | 545.00p | 584.00p | 540.00p | 548.00p | 38375 |
04/09/2023 | 550.00p | 566.05p | 540.75p | 545.00p | 64717 |
01/09/2023 | 560.00p | 568.00p | 555.00p | 562.00p | 127829 |
31/08/2023 | 577.00p | 590.00p | 566.00p | 567.00p | 100029 |
30/08/2023 | 629.00p | 629.00p | 580.00p | 591.00p | 83542 |
29/08/2023 | 580.00p | 617.00p | 580.00p | 617.00p | 121992 |
25/08/2023 | 588.00p | 607.43p | 582.00p | 596.00p | 45039 |
24/08/2023 | 618.00p | 624.00p | 597.00p | 600.00p | 82077 |
23/08/2023 | 636.00p | 666.00p | 618.00p | 619.00p | 120253 |
22/08/2023 | 621.00p | 657.00p | 621.00p | 635.00p | 107397 |
21/08/2023 | 670.00p | 670.00p | 629.05p | 638.00p | 108705 |
18/08/2023 | 665.00p | 668.00p | 632.00p | 668.00p | 203715 |
17/08/2023 | 619.00p | 665.00p | 599.70p | 635.00p | 429677 |
16/08/2023 | 586.00p | 619.00p | 574.55p | 608.00p | 213301 |
15/08/2023 | 622.00p | 630.00p | 560.00p | 597.00p | 2440666 |
14/08/2023 | 666.00p | 685.48p | 623.84p | 643.00p | 344451 |
11/08/2023 | 699.00p | 699.00p | 664.00p | 664.00p | 43338 |
10/08/2023 | 666.00p | 689.00p | 666.00p | 680.00p | 13495 |
09/08/2023 | 694.00p | 694.00p | 671.00p | 680.00p | 28736 |
08/08/2023 | 690.00p | 701.80p | 672.00p | 689.00p | 54209 |
07/08/2023 | 651.00p | 705.00p | 651.00p | 694.00p | 103799 |
04/08/2023 | 656.00p | 684.55p | 641.00p | 662.00p | 213653 |
03/08/2023 | 667.00p | 689.00p | 652.00p | 672.00p | 55067 |
02/08/2023 | 700.00p | 703.00p | 661.00p | 664.00p | 102923 |
01/08/2023 | 672.00p | 729.50p | 672.00p | 709.00p | 232600 |
31/07/2023 | 724.00p | 724.00p | 650.00p | 656.00p | 322501 |
28/07/2023 | 719.00p | 725.00p | 699.00p | 722.00p | 223138 |
27/07/2023 | 701.00p | 718.33p | 698.00p | 709.00p | 187631 |
26/07/2023 | 719.00p | 722.00p | 694.58p | 722.00p | 75604 |
25/07/2023 | 690.00p | 720.00p | 690.00p | 716.00p | 141045 |
24/07/2023 | 719.00p | 720.00p | 691.00p | 708.00p | 133613 |
*Close Price adjusted for both dividends and splits