Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 116.00p | 116.00p | 110.00p | 111.00p | 12344 |
19/12/2024 | 116.00p | 116.00p | 113.50p | 115.00p | 0 |
18/12/2024 | 115.00p | 115.00p | 113.50p | 115.00p | 0 |
17/12/2024 | 115.00p | 116.60p | 112.00p | 115.00p | 15058 |
16/12/2024 | 115.00p | 116.70p | 115.00p | 115.00p | 500 |
13/12/2024 | 115.00p | 115.00p | 113.50p | 115.00p | 0 |
12/12/2024 | 128.00p | 128.00p | 114.00p | 115.00p | 40450 |
11/12/2024 | 128.00p | 128.00p | 126.00p | 128.00p | 250 |
10/12/2024 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
09/12/2024 | 127.00p | 128.00p | 128.00p | 128.00p | 0 |
06/12/2024 | 127.00p | 128.00p | 127.00p | 128.00p | 0 |
05/12/2024 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
04/12/2024 | 128.00p | 128.00p | 126.89p | 128.00p | 3148 |
03/12/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
02/12/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 3500 |
29/11/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
28/11/2024 | 128.00p | 130.00p | 129.00p | 129.00p | 0 |
27/11/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 16930 |
26/11/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 4924 |
25/11/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
22/11/2024 | 129.00p | 130.00p | 129.00p | 129.00p | 0 |
21/11/2024 | 128.00p | 130.00p | 128.00p | 129.00p | 0 |
20/11/2024 | 129.00p | 129.00p | 126.00p | 129.00p | 10000 |
19/11/2024 | 126.00p | 129.00p | 124.50p | 129.00p | 378825 |
18/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
15/11/2024 | 127.00p | 126.00p | 126.00p | 126.00p | 0 |
14/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
13/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
12/11/2024 | 126.00p | 126.00p | 124.00p | 126.00p | 1961 |
11/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
08/11/2024 | 126.00p | 126.00p | 124.80p | 126.00p | 2399 |
07/11/2024 | 127.00p | 127.00p | 126.00p | 126.00p | 0 |
06/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
05/11/2024 | 127.00p | 127.00p | 126.00p | 126.00p | 0 |
04/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
01/11/2024 | 126.00p | 126.00p | 124.00p | 126.00p | 1250 |
31/10/2024 | 127.00p | 127.00p | 124.00p | 126.00p | 3650 |
30/10/2024 | 129.50p | 129.50p | 125.00p | 127.00p | 7500 |
29/10/2024 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
28/10/2024 | 131.50p | 131.50p | 127.00p | 129.50p | 5273 |
25/10/2024 | 132.50p | 132.50p | 131.50p | 131.50p | 0 |
24/10/2024 | 131.50p | 132.50p | 131.50p | 131.50p | 0 |
23/10/2024 | 132.50p | 132.50p | 132.50p | 132.50p | 11364 |
22/10/2024 | 132.50p | 132.50p | 131.67p | 132.50p | 0 |
21/10/2024 | 132.50p | 132.50p | 130.00p | 132.50p | 7118 |
18/10/2024 | 132.50p | 132.50p | 131.67p | 132.50p | 0 |
17/10/2024 | 132.50p | 132.50p | 131.67p | 132.50p | 0 |
16/10/2024 | 135.00p | 135.00p | 132.00p | 132.50p | 4000 |
15/10/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
14/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
11/10/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 3789 |
10/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
09/10/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 11363 |
08/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
07/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
04/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
03/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
02/10/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
01/10/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
30/09/2024 | 135.00p | 135.00p | 133.89p | 135.00p | 743 |
27/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
26/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
25/09/2024 | 134.00p | 135.00p | 133.90p | 135.00p | 1117 |
24/09/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 16863 |
23/09/2024 | 134.00p | 135.00p | 133.87p | 135.00p | 10086 |
20/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
19/09/2024 | 134.00p | 136.00p | 132.67p | 135.00p | 0 |
18/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
17/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
16/09/2024 | 134.00p | 135.00p | 134.00p | 135.00p | 3650 |
13/09/2024 | 135.00p | 135.00p | 133.50p | 135.00p | 10 |
12/09/2024 | 135.00p | 135.00p | 132.00p | 135.00p | 14771 |
11/09/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
10/09/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
09/09/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
06/09/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
05/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
04/09/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
03/09/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
02/09/2024 | 134.00p | 135.00p | 133.87p | 135.00p | 28546 |
30/08/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
29/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
28/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
27/08/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
23/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
22/08/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 5000 |
21/08/2024 | 135.00p | 135.00p | 132.00p | 135.00p | 1175 |
20/08/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
19/08/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
16/08/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
15/08/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 353 |
14/08/2024 | 134.00p | 134.24p | 133.00p | 134.00p | 61660 |
13/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
12/08/2024 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
09/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
08/08/2024 | 134.00p | 134.24p | 134.00p | 134.00p | 297 |
07/08/2024 | 134.00p | 135.00p | 134.00p | 134.00p | 23352 |
06/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
05/08/2024 | 134.00p | 134.25p | 132.60p | 134.00p | 7200 |
02/08/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
01/08/2024 | 134.00p | 134.00p | 132.50p | 134.00p | 5767 |
31/07/2024 | 134.00p | 134.00p | 132.50p | 134.00p | 215 |
30/07/2024 | 133.00p | 135.19p | 133.00p | 134.00p | 50000 |
29/07/2024 | 133.00p | 135.00p | 133.00p | 134.00p | 19929 |
26/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
25/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
24/07/2024 | 134.00p | 134.00p | 133.87p | 134.00p | 50258 |
23/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
22/07/2024 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
19/07/2024 | 132.00p | 134.00p | 134.00p | 134.00p | 0 |
18/07/2024 | 134.00p | 134.00p | 134.00p | 134.00p | 28984 |
17/07/2024 | 134.00p | 136.00p | 134.00p | 135.00p | 0 |
16/07/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
15/07/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
12/07/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
11/07/2024 | 135.00p | 136.00p | 135.00p | 135.00p | 0 |
10/07/2024 | 134.00p | 136.00p | 135.00p | 135.00p | 0 |
09/07/2024 | 134.00p | 135.00p | 132.00p | 135.00p | 6320 |
08/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
05/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
04/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
03/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
02/07/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
01/07/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 4640 |
28/06/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
27/06/2024 | 136.00p | 136.00p | 134.80p | 136.00p | 6521 |
26/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 1367 |
25/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 367 |
24/06/2024 | 136.00p | 136.00p | 134.00p | 136.00p | 12576 |
21/06/2024 | 134.00p | 138.00p | 134.00p | 136.00p | 18751 |
20/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 6821 |
19/06/2024 | 134.00p | 136.00p | 134.00p | 136.00p | 1000 |
18/06/2024 | 135.50p | 137.20p | 134.00p | 136.00p | 263969 |
*Close Price adjusted for both dividends and splits