Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 189.00p | 189.63p | 187.00p | 187.00p | 27406 |
16/05/2024 | 189.00p | 192.50p | 189.00p | 189.00p | 14140 |
15/05/2024 | 193.00p | 193.00p | 188.00p | 191.00p | 12601 |
14/05/2024 | 188.00p | 192.50p | 187.60p | 191.50p | 23339 |
13/05/2024 | 188.00p | 191.90p | 188.10p | 189.50p | 42504 |
10/05/2024 | 188.00p | 192.90p | 188.00p | 189.50p | 58911 |
09/05/2024 | 189.00p | 190.00p | 185.00p | 190.00p | 49255 |
08/05/2024 | 189.00p | 189.00p | 185.21p | 187.00p | 18150 |
07/05/2024 | 185.00p | 189.90p | 184.00p | 184.00p | 26527 |
03/05/2024 | 188.00p | 190.00p | 184.00p | 186.00p | 9142 |
02/05/2024 | 188.00p | 190.00p | 185.50p | 186.50p | 8524 |
01/05/2024 | 184.00p | 190.00p | 184.00p | 186.50p | 29345 |
30/04/2024 | 186.00p | 190.00p | 183.00p | 186.00p | 74098 |
29/04/2024 | 178.00p | 186.00p | 175.50p | 182.00p | 52782 |
26/04/2024 | 177.00p | 178.00p | 177.00p | 178.00p | 18440 |
25/04/2024 | 177.00p | 178.00p | 174.50p | 174.50p | 23562 |
24/04/2024 | 171.00p | 177.00p | 171.00p | 171.00p | 19974 |
23/04/2024 | 175.00p | 177.00p | 168.00p | 174.00p | 101250 |
22/04/2024 | 174.00p | 175.00p | 170.31p | 174.00p | 35280 |
19/04/2024 | 172.00p | 172.76p | 167.00p | 170.00p | 28765 |
18/04/2024 | 172.00p | 172.00p | 170.25p | 172.00p | 18900 |
17/04/2024 | 171.00p | 175.00p | 170.00p | 170.00p | 14500 |
16/04/2024 | 171.00p | 174.00p | 167.30p | 170.00p | 18604 |
15/04/2024 | 171.00p | 174.00p | 167.08p | 169.50p | 50020 |
12/04/2024 | 169.00p | 173.00p | 163.34p | 173.00p | 48735 |
11/04/2024 | 169.00p | 170.00p | 163.08p | 169.50p | 50421 |
10/04/2024 | 167.00p | 170.00p | 161.96p | 165.00p | 36147 |
09/04/2024 | 167.00p | 168.00p | 164.00p | 167.00p | 45604 |
08/04/2024 | 167.00p | 168.00p | 160.15p | 167.00p | 62785 |
05/04/2024 | 164.00p | 166.80p | 160.00p | 163.00p | 93538 |
04/04/2024 | 163.00p | 169.00p | 162.07p | 165.50p | 97986 |
03/04/2024 | 166.00p | 169.00p | 160.00p | 165.00p | 65146 |
02/04/2024 | 169.00p | 179.00p | 164.56p | 168.00p | 199284 |
28/03/2024 | 174.00p | 178.50p | 169.50p | 171.25p | 60302 |
27/03/2024 | 172.50p | 178.50p | 173.20p | 174.50p | 14973 |
26/03/2024 | 172.50p | 179.00p | 172.00p | 175.75p | 17774 |
25/03/2024 | 180.00p | 180.00p | 173.00p | 173.00p | 64974 |
22/03/2024 | 180.50p | 180.50p | 173.00p | 178.00p | 30864 |
21/03/2024 | 180.50p | 180.50p | 172.50p | 175.50p | 33842 |
20/03/2024 | 172.00p | 176.00p | 172.00p | 176.50p | 34960 |
19/03/2024 | 172.00p | 179.50p | 168.00p | 176.00p | 39283 |
18/03/2024 | 180.00p | 180.00p | 174.24p | 180.00p | 82611 |
15/03/2024 | 175.00p | 180.50p | 174.22p | 175.00p | 75859 |
14/03/2024 | 177.00p | 182.00p | 176.00p | 179.75p | 11907 |
13/03/2024 | 183.50p | 183.50p | 177.00p | 177.00p | 37473 |
12/03/2024 | 180.50p | 183.71p | 180.50p | 183.50p | 10576 |
11/03/2024 | 180.00p | 183.71p | 177.50p | 183.25p | 8681 |
08/03/2024 | 180.00p | 184.01p | 178.50p | 181.00p | 26851 |
07/03/2024 | 180.00p | 187.00p | 180.00p | 180.00p | 2249 |
06/03/2024 | 180.00p | 184.53p | 180.57p | 183.75p | 4964 |
05/03/2024 | 180.00p | 184.00p | 181.54p | 182.25p | 6855 |
04/03/2024 | 180.00p | 185.40p | 180.00p | 180.00p | 16666 |
01/03/2024 | 186.00p | 187.50p | 182.15p | 184.25p | 10986 |
29/02/2024 | 185.50p | 187.00p | 180.00p | 185.00p | 98456 |
28/02/2024 | 184.00p | 186.00p | 182.00p | 182.00p | 29636 |
27/02/2024 | 182.00p | 187.50p | 180.00p | 184.75p | 9844 |
26/02/2024 | 188.50p | 188.50p | 180.58p | 184.25p | 22238 |
23/02/2024 | 188.00p | 188.00p | 181.00p | 184.00p | 33385 |
22/02/2024 | 188.50p | 188.50p | 180.00p | 180.00p | 10314 |
21/02/2024 | 190.00p | 190.00p | 184.00p | 184.00p | 4424 |
20/02/2024 | 193.50p | 193.50p | 184.00p | 184.00p | 36068 |
19/02/2024 | 193.00p | 193.00p | 188.75p | 188.75p | 324 |
16/02/2024 | 186.50p | 193.50p | 186.00p | 186.00p | 20055 |
15/02/2024 | 184.50p | 193.50p | 184.00p | 188.00p | 13121 |
14/02/2024 | 193.50p | 193.50p | 184.00p | 184.00p | 10670 |
13/02/2024 | 193.50p | 194.00p | 186.00p | 194.00p | 7279 |
12/02/2024 | 184.50p | 193.50p | 184.50p | 188.00p | 13324 |
09/02/2024 | 193.50p | 194.00p | 191.06p | 194.00p | 4829 |
08/02/2024 | 185.50p | 193.50p | 184.00p | 184.00p | 31188 |
07/02/2024 | 193.50p | 193.50p | 186.70p | 187.00p | 33766 |
06/02/2024 | 189.00p | 193.50p | 186.70p | 189.00p | 21343 |
05/02/2024 | 187.00p | 191.40p | 187.00p | 187.00p | 1152 |
02/02/2024 | 187.00p | 191.40p | 186.98p | 187.00p | 9688 |
01/02/2024 | 186.00p | 192.50p | 184.42p | 187.75p | 16501 |
31/01/2024 | 186.00p | 192.50p | 181.50p | 190.25p | 21506 |
30/01/2024 | 189.00p | 195.50p | 188.00p | 191.75p | 41284 |
29/01/2024 | 189.00p | 194.07p | 189.00p | 189.00p | 45050 |
26/01/2024 | 190.00p | 195.50p | 190.82p | 193.75p | 10716 |
25/01/2024 | 190.00p | 195.50p | 191.21p | 194.00p | 11355 |
24/01/2024 | 190.00p | 194.40p | 192.75p | 192.75p | 5577 |
23/01/2024 | 190.00p | 194.84p | 192.51p | 192.75p | 94149 |
22/01/2024 | 190.00p | 192.57p | 191.37p | 191.50p | 83102 |
19/01/2024 | 190.00p | 193.00p | 190.00p | 190.00p | 16033 |
18/01/2024 | 185.00p | 193.06p | 185.00p | 185.00p | 119198 |
17/01/2024 | 190.00p | 190.00p | 186.37p | 190.00p | 9304 |
16/01/2024 | 190.00p | 195.50p | 190.00p | 190.00p | 15236 |
15/01/2024 | 196.00p | 196.00p | 192.51p | 196.00p | 9629 |
12/01/2024 | 191.00p | 194.84p | 192.25p | 192.25p | 24878 |
11/01/2024 | 191.00p | 199.43p | 191.00p | 191.50p | 42219 |
10/01/2024 | 191.00p | 195.07p | 191.83p | 192.25p | 774 |
09/01/2024 | 191.00p | 195.07p | 190.50p | 192.75p | 5388 |
08/01/2024 | 191.00p | 195.07p | 191.03p | 192.25p | 8781 |
05/01/2024 | 191.00p | 195.50p | 190.50p | 190.50p | 22772 |
04/01/2024 | 196.50p | 197.00p | 191.22p | 192.75p | 26907 |
03/01/2024 | 194.00p | 200.79p | 192.55p | 193.00p | 16633 |
02/01/2024 | 195.00p | 202.00p | 194.00p | 195.00p | 24586 |
29/12/2023 | 195.00p | 201.05p | 193.00p | 193.00p | 18005 |
28/12/2023 | 195.00p | 199.25p | 195.00p | 196.50p | 3405 |
27/12/2023 | 195.50p | 203.00p | 195.05p | 198.25p | 9227 |
22/12/2023 | 195.00p | 199.00p | 195.00p | 196.50p | 205 |
21/12/2023 | 193.00p | 198.50p | 193.00p | 196.50p | 23825 |
20/12/2023 | 193.00p | 198.56p | 193.00p | 193.00p | 5867 |
19/12/2023 | 196.00p | 200.00p | 194.03p | 194.50p | 38822 |
18/12/2023 | 199.50p | 200.00p | 194.81p | 200.00p | 36870 |
15/12/2023 | 195.50p | 201.00p | 194.00p | 201.00p | 15313 |
14/12/2023 | 195.50p | 196.00p | 188.75p | 196.00p | 23129 |
13/12/2023 | 192.00p | 195.50p | 189.25p | 189.25p | 10524 |
12/12/2023 | 192.00p | 192.80p | 189.50p | 189.50p | 1153 |
11/12/2023 | 192.00p | 196.00p | 187.99p | 191.00p | 10015 |
08/12/2023 | 193.50p | 194.97p | 188.13p | 189.25p | 6266 |
07/12/2023 | 193.50p | 195.00p | 187.85p | 190.25p | 28281 |
06/12/2023 | 193.50p | 194.00p | 189.75p | 189.75p | 9011 |
05/12/2023 | 189.00p | 189.00p | 187.75p | 189.00p | 4769 |
04/12/2023 | 189.00p | 193.78p | 187.88p | 190.00p | 17921 |
01/12/2023 | 191.00p | 194.00p | 188.13p | 189.25p | 64804 |
30/11/2023 | 194.00p | 196.00p | 189.50p | 189.50p | 1929 |
29/11/2023 | 190.00p | 191.50p | 188.60p | 191.50p | 10467 |
28/11/2023 | 187.50p | 194.00p | 186.87p | 192.00p | 45799 |
27/11/2023 | 186.00p | 187.13p | 183.75p | 185.00p | 23118 |
24/11/2023 | 183.00p | 186.00p | 182.75p | 186.00p | 48094 |
23/11/2023 | 180.00p | 179.80p | 178.50p | 178.50p | 553 |
22/11/2023 | 180.00p | 181.00p | 178.50p | 181.00p | 10304 |
21/11/2023 | 179.00p | 180.00p | 175.55p | 180.00p | 23979 |
20/11/2023 | 180.00p | 180.00p | 171.92p | 175.75p | 40269 |
17/11/2023 | 180.00p | 180.00p | 171.83p | 180.00p | 3522 |
16/11/2023 | 175.00p | 178.00p | 172.76p | 174.75p | 34530 |
15/11/2023 | 175.00p | 176.00p | 168.09p | 174.75p | 33915 |
14/11/2023 | 175.50p | 175.50p | 171.31p | 175.50p | 36984 |
13/11/2023 | 168.00p | 175.50p | 167.47p | 175.50p | 22979 |
10/11/2023 | 166.00p | 171.40p | 166.00p | 166.00p | 14314 |
09/11/2023 | 175.50p | 175.00p | 171.00p | 171.00p | 3574 |
08/11/2023 | 175.50p | 174.31p | 170.99p | 172.25p | 13594 |
07/11/2023 | 175.50p | 175.50p | 167.19p | 170.75p | 14676 |
06/11/2023 | 169.00p | 175.50p | 168.02p | 171.25p | 22594 |
03/11/2023 | 169.00p | 171.99p | 168.34p | 171.25p | 90301 |
02/11/2023 | 169.00p | 170.66p | 168.25p | 168.25p | 80744 |
01/11/2023 | 169.00p | 171.25p | 169.97p | 171.25p | 17687 |
31/10/2023 | 169.00p | 174.00p | 169.00p | 169.50p | 29667 |
30/10/2023 | 166.00p | 173.50p | 166.00p | 166.00p | 27968 |
27/10/2023 | 171.00p | 174.00p | 168.00p | 168.00p | 16983 |
26/10/2023 | 171.00p | 173.50p | 168.63p | 171.75p | 22586 |
25/10/2023 | 172.00p | 174.00p | 172.00p | 174.00p | 14442 |
24/10/2023 | 178.50p | 178.50p | 172.50p | 172.50p | 7750 |
23/10/2023 | 177.00p | 179.00p | 170.23p | 173.75p | 54709 |
20/10/2023 | 179.00p | 180.88p | 176.37p | 177.00p | 16109 |
19/10/2023 | 182.00p | 186.50p | 179.08p | 181.25p | 7545 |
18/10/2023 | 182.00p | 189.50p | 180.00p | 181.25p | 24335 |
17/10/2023 | 184.50p | 189.50p | 183.06p | 183.75p | 8603 |
16/10/2023 | 188.00p | 188.00p | 183.00p | 184.50p | 11171 |
13/10/2023 | 188.00p | 186.50p | 185.00p | 186.50p | 7552 |
12/10/2023 | 188.00p | 189.50p | 184.48p | 187.25p | 13533 |
11/10/2023 | 189.00p | 189.00p | 182.00p | 184.50p | 64305 |
10/10/2023 | 182.00p | 190.50p | 182.00p | 182.00p | 37316 |
09/10/2023 | 188.00p | 188.25p | 182.16p | 188.25p | 9946 |
06/10/2023 | 186.00p | 187.68p | 183.00p | 187.25p | 12182 |
05/10/2023 | 184.00p | 191.50p | 183.00p | 191.50p | 15698 |
04/10/2023 | 186.00p | 189.51p | 184.05p | 186.00p | 16469 |
03/10/2023 | 186.00p | 194.50p | 184.00p | 184.00p | 3084 |
02/10/2023 | 187.00p | 191.95p | 187.00p | 187.00p | 8285 |
29/09/2023 | 190.00p | 195.97p | 189.50p | 191.00p | 11065 |
28/09/2023 | 194.00p | 198.75p | 191.00p | 191.00p | 50145 |
27/09/2023 | 195.00p | 194.00p | 192.48p | 194.00p | 5590 |
26/09/2023 | 195.00p | 199.50p | 194.00p | 197.50p | 4444 |
25/09/2023 | 194.00p | 196.81p | 193.06p | 196.00p | 17511 |
22/09/2023 | 198.00p | 198.02p | 194.00p | 194.00p | 21342 |
21/09/2023 | 194.00p | 200.00p | 193.00p | 200.00p | 25558 |
20/09/2023 | 195.50p | 199.00p | 194.08p | 199.00p | 9536 |
19/09/2023 | 195.50p | 200.00p | 193.00p | 195.00p | 24292 |
18/09/2023 | 195.50p | 197.50p | 194.50p | 194.50p | 4577 |
15/09/2023 | 195.50p | 201.00p | 195.50p | 195.50p | 16550 |
14/09/2023 | 200.00p | 198.75p | 196.61p | 198.75p | 14546 |
13/09/2023 | 200.00p | 199.50p | 195.00p | 197.00p | 87064 |
12/09/2023 | 200.00p | 201.00p | 197.07p | 198.25p | 3768 |
11/09/2023 | 196.00p | 197.50p | 195.00p | 196.00p | 111765 |
08/09/2023 | 196.00p | 197.50p | 196.00p | 197.50p | 33527 |
07/09/2023 | 196.00p | 196.50p | 196.00p | 196.50p | 3 |
06/09/2023 | 199.00p | 199.50p | 196.00p | 197.50p | 4496 |
05/09/2023 | 196.00p | 197.50p | 196.01p | 196.50p | 20163 |
04/09/2023 | 196.00p | 197.80p | 196.00p | 196.00p | 5993 |
01/09/2023 | 201.00p | 201.00p | 197.00p | 197.00p | 3365 |
31/08/2023 | 201.00p | 202.00p | 197.00p | 198.00p | 8086 |
30/08/2023 | 198.00p | 201.00p | 197.00p | 197.50p | 7688 |
29/08/2023 | 198.50p | 199.00p | 196.00p | 197.50p | 19123 |
25/08/2023 | 197.50p | 200.00p | 196.00p | 197.00p | 17324 |
24/08/2023 | 198.00p | 200.00p | 197.50p | 198.75p | 10313 |
23/08/2023 | 198.00p | 200.00p | 197.33p | 198.75p | 7303 |
22/08/2023 | 197.50p | 197.50p | 196.00p | 197.50p | 12692 |
21/08/2023 | 197.00p | 199.00p | 196.02p | 197.00p | 17026 |
18/08/2023 | 197.00p | 203.00p | 196.00p | 197.00p | 31997 |
17/08/2023 | 199.00p | 203.50p | 196.81p | 197.50p | 41134 |
16/08/2023 | 199.00p | 202.94p | 199.00p | 201.00p | 10293 |
15/08/2023 | 199.00p | 203.00p | 199.06p | 200.50p | 16141 |
14/08/2023 | 199.00p | 207.00p | 197.00p | 201.50p | 9697 |
11/08/2023 | 199.00p | 203.30p | 199.00p | 203.00p | 18360 |
10/08/2023 | 201.00p | 205.45p | 200.00p | 202.50p | 23633 |
09/08/2023 | 202.00p | 206.42p | 201.60p | 203.50p | 21507 |
08/08/2023 | 202.00p | 206.00p | 202.00p | 202.00p | 33742 |
07/08/2023 | 201.00p | 205.83p | 201.84p | 204.50p | 13347 |
04/08/2023 | 201.00p | 209.00p | 200.00p | 202.50p | 11654 |
03/08/2023 | 201.00p | 207.00p | 201.00p | 202.50p | 20405 |
*Close Price adjusted for both dividends and splits