Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 172.50p | 180.00p | 172.50p | 176.00p | 3273 |
25/04/2024 | 172.50p | 172.50p | 170.00p | 170.00p | 147 |
24/04/2024 | 172.50p | 175.00p | 170.00p | 175.00p | 6320 |
23/04/2024 | 172.50p | 180.00p | 172.50p | 175.00p | 721 |
22/04/2024 | 172.50p | 176.00p | 170.00p | 175.00p | 1664 |
19/04/2024 | 172.50p | 175.00p | 172.00p | 175.00p | 4500 |
18/04/2024 | 172.50p | 176.00p | 172.50p | 175.00p | 11 |
17/04/2024 | 162.50p | 177.00p | 160.00p | 175.00p | 20361 |
16/04/2024 | 162.50p | 162.50p | 161.35p | 162.50p | 0 |
15/04/2024 | 162.50p | 170.00p | 162.50p | 162.50p | 1597 |
12/04/2024 | 162.50p | 162.50p | 160.22p | 162.50p | 0 |
11/04/2024 | 160.00p | 168.95p | 155.00p | 162.50p | 5749 |
10/04/2024 | 160.00p | 165.00p | 160.00p | 160.00p | 2410 |
09/04/2024 | 162.50p | 162.50p | 157.00p | 160.00p | 0 |
08/04/2024 | 162.50p | 162.50p | 160.00p | 160.00p | 1967 |
05/04/2024 | 162.50p | 165.00p | 160.00p | 160.00p | 3069 |
04/04/2024 | 162.50p | 165.00p | 155.70p | 160.00p | 311 |
03/04/2024 | 162.50p | 165.44p | 155.96p | 165.00p | 12184 |
02/04/2024 | 162.50p | 170.00p | 158.15p | 162.50p | 1990 |
28/03/2024 | 162.50p | 162.50p | 160.22p | 162.50p | 0 |
27/03/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 6560 |
26/03/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 2 |
25/03/2024 | 162.50p | 162.50p | 158.15p | 162.50p | 11600 |
22/03/2024 | 162.50p | 165.25p | 162.50p | 162.50p | 58 |
21/03/2024 | 162.50p | 162.50p | 160.00p | 162.50p | 41 |
20/03/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 401 |
19/03/2024 | 162.50p | 162.50p | 160.22p | 162.50p | 0 |
18/03/2024 | 162.50p | 165.70p | 160.65p | 162.50p | 1941 |
15/03/2024 | 162.50p | 166.22p | 161.25p | 162.50p | 4183 |
14/03/2024 | 162.50p | 166.85p | 160.52p | 162.50p | 4852 |
13/03/2024 | 162.50p | 169.00p | 160.06p | 162.50p | 2972 |
12/03/2024 | 162.50p | 167.75p | 160.00p | 162.50p | 676 |
11/03/2024 | 162.50p | 166.45p | 156.65p | 162.50p | 4900 |
08/03/2024 | 162.50p | 162.50p | 160.00p | 162.50p | 14 |
07/03/2024 | 162.50p | 170.00p | 162.50p | 162.50p | 58 |
06/03/2024 | 162.50p | 170.00p | 161.35p | 162.50p | 1583 |
05/03/2024 | 162.50p | 162.50p | 160.22p | 162.50p | 0 |
04/03/2024 | 162.50p | 163.22p | 162.50p | 162.50p | 715 |
01/03/2024 | 162.50p | 163.22p | 162.50p | 162.50p | 855 |
29/02/2024 | 162.50p | 164.40p | 155.55p | 162.50p | 3595 |
28/02/2024 | 170.00p | 170.00p | 155.00p | 162.50p | 9355 |
27/02/2024 | 170.00p | 170.00p | 165.00p | 170.00p | 1000 |
26/02/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 10539 |
23/02/2024 | 170.00p | 170.00p | 166.10p | 170.00p | 9993 |
22/02/2024 | 170.00p | 170.00p | 168.44p | 170.00p | 1781 |
21/02/2024 | 170.00p | 170.00p | 166.75p | 170.00p | 1257 |
20/02/2024 | 170.00p | 170.00p | 165.70p | 170.00p | 1088 |
19/02/2024 | 170.00p | 175.00p | 166.50p | 170.00p | 9770 |
16/02/2024 | 170.00p | 170.00p | 165.00p | 170.00p | 877 |
15/02/2024 | 170.00p | 170.00p | 165.50p | 170.00p | 7446 |
14/02/2024 | 172.50p | 175.00p | 165.00p | 170.00p | 85 |
13/02/2024 | 170.00p | 175.00p | 169.90p | 170.00p | 223 |
12/02/2024 | 170.00p | 170.00p | 169.98p | 170.00p | 118 |
09/02/2024 | 170.00p | 170.00p | 170.00p | 170.00p | 100 |
08/02/2024 | 170.00p | 170.32p | 167.66p | 170.00p | 11830 |
07/02/2024 | 170.00p | 170.45p | 167.00p | 170.00p | 3860 |
06/02/2024 | 170.00p | 170.00p | 165.00p | 170.00p | 2 |
05/02/2024 | 170.00p | 170.00p | 167.67p | 170.00p | 0 |
02/02/2024 | 170.00p | 170.00p | 167.67p | 170.00p | 0 |
01/02/2024 | 170.00p | 175.00p | 167.75p | 170.00p | 1005 |
31/01/2024 | 170.00p | 175.00p | 170.00p | 170.00p | 1001 |
30/01/2024 | 170.00p | 170.00p | 165.00p | 170.00p | 621 |
29/01/2024 | 170.00p | 173.00p | 165.00p | 170.00p | 3914 |
26/01/2024 | 170.00p | 171.22p | 167.75p | 170.00p | 3040 |
25/01/2024 | 170.00p | 170.00p | 167.66p | 170.00p | 4759 |
24/01/2024 | 170.00p | 170.00p | 167.67p | 170.00p | 0 |
23/01/2024 | 170.00p | 170.00p | 165.00p | 170.00p | 6490 |
22/01/2024 | 170.00p | 171.99p | 170.00p | 170.00p | 28590 |
19/01/2024 | 170.00p | 170.00p | 165.00p | 170.00p | 13 |
18/01/2024 | 170.00p | 173.75p | 167.66p | 170.00p | 25188 |
17/01/2024 | 162.50p | 174.00p | 162.06p | 170.00p | 12701 |
16/01/2024 | 160.00p | 170.00p | 155.00p | 162.50p | 9496 |
15/01/2024 | 160.00p | 165.00p | 160.00p | 160.00p | 1525 |
12/01/2024 | 160.00p | 165.00p | 160.00p | 160.00p | 591 |
11/01/2024 | 160.00p | 165.00p | 157.55p | 160.00p | 833 |
10/01/2024 | 157.50p | 164.30p | 155.00p | 160.00p | 7834 |
09/01/2024 | 157.50p | 163.95p | 157.50p | 157.50p | 1 |
08/01/2024 | 157.50p | 165.00p | 157.50p | 157.50p | 3006 |
05/01/2024 | 157.50p | 163.24p | 150.00p | 157.50p | 159 |
04/01/2024 | 157.50p | 161.98p | 157.50p | 157.50p | 5250 |
03/01/2024 | 155.00p | 165.00p | 153.67p | 157.50p | 8795 |
02/01/2024 | 147.50p | 160.00p | 145.00p | 155.00p | 4605 |
29/12/2023 | 147.50p | 147.50p | 146.35p | 147.50p | 0 |
28/12/2023 | 147.50p | 155.00p | 147.50p | 147.50p | 1615 |
27/12/2023 | 147.50p | 154.00p | 147.50p | 147.50p | 1958 |
22/12/2023 | 147.50p | 153.95p | 147.50p | 147.50p | 10 |
21/12/2023 | 147.50p | 155.00p | 147.50p | 147.50p | 76 |
20/12/2023 | 147.50p | 155.00p | 147.50p | 147.50p | 1217 |
19/12/2023 | 147.50p | 149.00p | 147.50p | 149.00p | 66 |
18/12/2023 | 147.50p | 153.95p | 147.50p | 149.00p | 715 |
15/12/2023 | 147.50p | 154.00p | 147.50p | 147.50p | 8542 |
14/12/2023 | 145.00p | 148.00p | 140.00p | 147.50p | 1542 |
13/12/2023 | 145.00p | 148.00p | 145.00p | 145.00p | 20 |
12/12/2023 | 147.50p | 148.00p | 140.00p | 145.00p | 8268 |
11/12/2023 | 147.50p | 155.00p | 143.55p | 147.50p | 2414 |
08/12/2023 | 147.50p | 153.13p | 147.50p | 147.50p | 4200 |
07/12/2023 | 147.50p | 153.13p | 142.55p | 147.50p | 844 |
06/12/2023 | 147.50p | 153.74p | 147.50p | 147.50p | 1971 |
05/12/2023 | 147.50p | 155.00p | 147.50p | 147.50p | 1 |
04/12/2023 | 147.50p | 153.95p | 147.50p | 147.50p | 12 |
01/12/2023 | 147.50p | 153.95p | 147.50p | 147.50p | 162 |
30/11/2023 | 147.50p | 155.00p | 147.50p | 147.50p | 2911 |
29/11/2023 | 147.50p | 155.00p | 141.05p | 150.00p | 8139 |
28/11/2023 | 147.50p | 152.25p | 147.50p | 147.50p | 1022 |
27/11/2023 | 147.50p | 148.48p | 147.50p | 147.50p | 665 |
24/11/2023 | 147.50p | 149.00p | 144.55p | 147.50p | 575 |
23/11/2023 | 147.50p | 148.00p | 145.22p | 147.50p | 0 |
22/11/2023 | 148.50p | 148.50p | 144.55p | 148.00p | 3690 |
21/11/2023 | 145.00p | 150.00p | 145.00p | 150.00p | 1038 |
20/11/2023 | 145.00p | 148.98p | 145.00p | 145.00p | 1080 |
17/11/2023 | 142.50p | 150.00p | 142.00p | 150.00p | 4067 |
16/11/2023 | 142.50p | 150.00p | 136.10p | 142.50p | 47 |
15/11/2023 | 140.00p | 142.50p | 140.00p | 142.50p | 10309 |
14/11/2023 | 137.50p | 140.32p | 135.00p | 140.00p | 23727 |
13/11/2023 | 137.50p | 139.00p | 132.50p | 137.50p | 4159 |
10/11/2023 | 137.50p | 150.00p | 137.50p | 137.50p | 50 |
09/11/2023 | 137.50p | 143.95p | 134.05p | 137.50p | 2113 |
08/11/2023 | 137.50p | 139.30p | 132.00p | 137.50p | 11452 |
07/11/2023 | 137.50p | 139.98p | 137.50p | 137.50p | 173 |
06/11/2023 | 137.50p | 141.00p | 137.50p | 137.50p | 5181 |
03/11/2023 | 142.50p | 145.00p | 137.50p | 137.50p | 25507 |
02/11/2023 | 142.50p | 143.75p | 142.50p | 142.50p | 5000 |
01/11/2023 | 142.50p | 144.00p | 142.00p | 142.50p | 4345 |
31/10/2023 | 142.50p | 142.50p | 142.00p | 142.00p | 3883 |
30/10/2023 | 142.50p | 142.50p | 142.00p | 142.50p | 0 |
27/10/2023 | 142.50p | 142.50p | 142.00p | 142.00p | 1082 |
26/10/2023 | 142.50p | 142.50p | 142.33p | 142.50p | 0 |
25/10/2023 | 142.50p | 144.65p | 142.50p | 142.50p | 20 |
24/10/2023 | 141.50p | 143.18p | 141.50p | 142.50p | 0 |
23/10/2023 | 141.50p | 141.50p | 140.04p | 141.50p | 100 |
20/10/2023 | 141.50p | 141.50p | 140.02p | 141.50p | 1000 |
19/10/2023 | 141.50p | 143.60p | 141.50p | 141.50p | 111 |
18/10/2023 | 141.50p | 145.00p | 141.50p | 141.50p | 1766 |
17/10/2023 | 142.50p | 145.00p | 141.50p | 141.50p | 5403 |
16/10/2023 | 142.50p | 142.50p | 141.52p | 142.50p | 2098 |
13/10/2023 | 142.50p | 142.50p | 142.33p | 142.50p | 0 |
12/10/2023 | 142.50p | 142.50p | 142.33p | 142.50p | 0 |
11/10/2023 | 142.50p | 142.50p | 142.00p | 142.50p | 2400 |
10/10/2023 | 145.00p | 147.33p | 142.14p | 142.50p | 0 |
09/10/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
06/10/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
05/10/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
04/10/2023 | 145.00p | 150.00p | 144.40p | 145.00p | 37 |
03/10/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
02/10/2023 | 145.00p | 146.00p | 144.44p | 145.00p | 2013 |
29/09/2023 | 145.00p | 145.00p | 144.44p | 145.00p | 350 |
28/09/2023 | 145.00p | 145.00p | 144.00p | 145.00p | 1139 |
27/09/2023 | 145.00p | 150.00p | 145.00p | 145.00p | 2 |
26/09/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
25/09/2023 | 145.00p | 145.00p | 140.00p | 145.00p | 14 |
22/09/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
21/09/2023 | 145.00p | 145.00p | 142.25p | 145.00p | 1147 |
20/09/2023 | 145.00p | 145.00p | 142.00p | 145.00p | 598 |
19/09/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 2 |
18/09/2023 | 145.00p | 146.00p | 142.00p | 145.00p | 1217 |
15/09/2023 | 145.00p | 145.00p | 140.10p | 145.00p | 3250 |
14/09/2023 | 145.00p | 147.33p | 145.00p | 145.00p | 0 |
13/09/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 13 |
12/09/2023 | 145.00p | 145.00p | 142.12p | 145.00p | 820 |
11/09/2023 | 145.00p | 150.00p | 145.00p | 145.00p | 4 |
08/09/2023 | 145.00p | 145.00p | 142.12p | 145.00p | 900 |
07/09/2023 | 145.00p | 150.00p | 145.00p | 145.00p | 2 |
06/09/2023 | 145.00p | 146.00p | 137.00p | 145.00p | 2495 |
05/09/2023 | 145.00p | 147.00p | 141.75p | 145.00p | 1500 |
04/09/2023 | 145.00p | 150.00p | 145.00p | 145.00p | 354 |
01/09/2023 | 145.00p | 147.00p | 142.03p | 147.00p | 2551 |
31/08/2023 | 147.50p | 145.00p | 142.73p | 145.00p | 0 |
30/08/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 9 |
29/08/2023 | 151.50p | 151.50p | 145.00p | 145.00p | 2457 |
25/08/2023 | 150.50p | 152.43p | 150.50p | 151.50p | 0 |
24/08/2023 | 151.50p | 152.43p | 151.50p | 151.50p | 0 |
23/08/2023 | 151.50p | 152.43p | 151.50p | 151.50p | 0 |
22/08/2023 | 152.50p | 152.50p | 149.50p | 151.50p | 750 |
21/08/2023 | 152.50p | 156.90p | 145.16p | 152.50p | 22394 |
18/08/2023 | 152.50p | 160.00p | 152.50p | 152.50p | 1148 |
17/08/2023 | 152.50p | 160.00p | 147.25p | 152.50p | 2347 |
16/08/2023 | 152.50p | 159.70p | 152.50p | 152.50p | 3790 |
15/08/2023 | 152.50p | 152.63p | 152.50p | 152.50p | 7 |
14/08/2023 | 152.50p | 152.50p | 150.83p | 152.50p | 0 |
11/08/2023 | 152.50p | 152.50p | 150.83p | 152.50p | 0 |
10/08/2023 | 152.50p | 160.00p | 152.50p | 152.50p | 371 |
09/08/2023 | 152.50p | 160.00p | 150.52p | 152.50p | 2113 |
08/08/2023 | 152.50p | 152.50p | 150.83p | 152.50p | 0 |
07/08/2023 | 152.50p | 160.00p | 152.50p | 152.50p | 3613 |
04/08/2023 | 152.50p | 152.50p | 146.35p | 152.50p | 45 |
03/08/2023 | 152.50p | 160.00p | 147.75p | 152.50p | 6023 |
02/08/2023 | 152.50p | 158.75p | 147.75p | 152.50p | 1346 |
01/08/2023 | 152.50p | 152.50p | 150.83p | 152.50p | 0 |
31/07/2023 | 152.50p | 160.00p | 146.00p | 152.50p | 5002 |
28/07/2023 | 152.50p | 152.50p | 150.83p | 152.50p | 0 |
27/07/2023 | 147.50p | 155.00p | 147.50p | 152.50p | 155 |
26/07/2023 | 147.50p | 149.00p | 147.50p | 147.50p | 1500 |
25/07/2023 | 147.50p | 152.75p | 144.05p | 147.50p | 5229 |
24/07/2023 | 147.50p | 155.00p | 143.75p | 147.50p | 96 |
21/07/2023 | 145.00p | 155.00p | 145.00p | 147.50p | 165 |
20/07/2023 | 142.50p | 150.00p | 142.50p | 145.00p | 9 |
19/07/2023 | 142.50p | 150.00p | 142.50p | 142.50p | 1571 |
18/07/2023 | 142.50p | 143.00p | 138.07p | 142.50p | 1898 |
17/07/2023 | 142.50p | 142.50p | 137.94p | 142.50p | 11476 |
14/07/2023 | 142.50p | 150.00p | 135.00p | 142.50p | 182 |
*Close Price adjusted for both dividends and splits