Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 119.50p | 121.82p | 114.00p | 114.00p | 23075 |
20/11/2024 | 120.00p | 120.00p | 115.51p | 120.00p | 6854 |
19/11/2024 | 122.00p | 120.00p | 117.87p | 118.50p | 7490 |
18/11/2024 | 122.00p | 122.00p | 117.85p | 122.00p | 13049 |
15/11/2024 | 115.50p | 122.00p | 115.50p | 118.00p | 33745 |
14/11/2024 | 124.50p | 124.50p | 115.00p | 120.00p | 61416 |
13/11/2024 | 128.50p | 128.50p | 122.42p | 122.75p | 26872 |
12/11/2024 | 127.50p | 127.50p | 123.00p | 125.75p | 39679 |
11/11/2024 | 128.00p | 128.00p | 121.00p | 121.00p | 14257 |
08/11/2024 | 128.00p | 128.00p | 124.16p | 128.00p | 9015 |
07/11/2024 | 128.00p | 128.00p | 125.00p | 126.25p | 9819 |
06/11/2024 | 121.00p | 128.00p | 120.50p | 128.00p | 48746 |
05/11/2024 | 112.00p | 121.00p | 107.72p | 121.00p | 38204 |
04/11/2024 | 111.00p | 111.20p | 108.00p | 108.50p | 88438 |
01/11/2024 | 110.50p | 110.50p | 107.00p | 107.00p | 6383 |
31/10/2024 | 113.00p | 113.50p | 107.00p | 109.00p | 52720 |
30/10/2024 | 113.00p | 114.00p | 109.39p | 114.00p | 2782 |
29/10/2024 | 111.50p | 111.50p | 109.00p | 109.00p | 106287 |
28/10/2024 | 110.50p | 112.00p | 109.77p | 111.00p | 37260 |
25/10/2024 | 119.50p | 119.50p | 110.50p | 111.00p | 124889 |
24/10/2024 | 118.50p | 120.90p | 114.02p | 119.50p | 55860 |
23/10/2024 | 122.50p | 122.50p | 119.50p | 119.50p | 26245 |
22/10/2024 | 125.50p | 125.98p | 122.25p | 122.25p | 85013 |
21/10/2024 | 129.50p | 129.50p | 125.50p | 125.50p | 3500 |
18/10/2024 | 129.50p | 129.50p | 125.00p | 125.00p | 161850 |
17/10/2024 | 129.50p | 129.50p | 127.55p | 128.25p | 7001 |
16/10/2024 | 129.50p | 131.00p | 128.55p | 131.00p | 17262 |
15/10/2024 | 127.00p | 129.02p | 127.00p | 127.00p | 14504 |
14/10/2024 | 129.50p | 130.00p | 125.80p | 130.00p | 18240 |
11/10/2024 | 129.50p | 129.50p | 127.00p | 127.00p | 20934 |
10/10/2024 | 129.00p | 130.00p | 124.47p | 130.00p | 27280 |
09/10/2024 | 129.50p | 129.50p | 127.86p | 129.50p | 2622 |
08/10/2024 | 133.00p | 133.00p | 129.00p | 132.00p | 15996 |
07/10/2024 | 132.00p | 133.70p | 130.00p | 130.00p | 4267 |
04/10/2024 | 132.50p | 134.50p | 131.50p | 134.50p | 57756 |
03/10/2024 | 136.00p | 136.00p | 132.00p | 132.00p | 40534 |
02/10/2024 | 134.00p | 136.00p | 131.97p | 133.50p | 56751 |
01/10/2024 | 130.50p | 134.00p | 130.50p | 134.00p | 4848 |
30/09/2024 | 125.50p | 135.00p | 120.91p | 132.00p | 132042 |
27/09/2024 | 126.00p | 126.00p | 122.00p | 122.00p | 1268 |
26/09/2024 | 125.50p | 126.00p | 125.40p | 126.00p | 1888 |
25/09/2024 | 126.00p | 126.00p | 125.00p | 126.00p | 10739 |
24/09/2024 | 125.00p | 126.00p | 121.50p | 126.00p | 236995 |
23/09/2024 | 122.50p | 125.00p | 121.00p | 125.00p | 19138 |
20/09/2024 | 123.50p | 124.50p | 118.00p | 124.50p | 37417 |
19/09/2024 | 119.50p | 122.10p | 119.50p | 119.50p | 8584 |
18/09/2024 | 120.00p | 123.50p | 119.17p | 120.00p | 14276 |
17/09/2024 | 119.00p | 122.78p | 119.00p | 120.50p | 23128 |
16/09/2024 | 121.00p | 122.00p | 120.00p | 122.00p | 2792 |
13/09/2024 | 122.00p | 122.00p | 120.72p | 122.00p | 245 |
12/09/2024 | 122.00p | 122.00p | 120.37p | 122.00p | 11386 |
11/09/2024 | 120.50p | 122.00p | 118.00p | 122.00p | 19455 |
10/09/2024 | 120.00p | 124.70p | 120.50p | 124.00p | 15088 |
09/09/2024 | 120.00p | 125.54p | 120.00p | 120.00p | 6717 |
06/09/2024 | 120.50p | 127.45p | 120.50p | 120.50p | 19238 |
05/09/2024 | 121.00p | 122.46p | 120.50p | 121.00p | 3025 |
04/09/2024 | 122.50p | 127.50p | 120.10p | 126.50p | 59666 |
03/09/2024 | 124.00p | 126.50p | 124.00p | 124.00p | 2888 |
02/09/2024 | 127.50p | 127.50p | 122.11p | 127.00p | 62996 |
30/08/2024 | 125.00p | 126.65p | 122.00p | 124.50p | 71416 |
29/08/2024 | 129.50p | 129.50p | 125.00p | 129.00p | 28998 |
28/08/2024 | 128.00p | 130.50p | 125.50p | 128.50p | 20840 |
27/08/2024 | 128.50p | 134.50p | 128.50p | 130.00p | 52546 |
23/08/2024 | 130.00p | 132.40p | 130.00p | 130.00p | 5609 |
22/08/2024 | 131.00p | 131.00p | 128.50p | 131.00p | 5310 |
21/08/2024 | 133.00p | 134.35p | 128.98p | 131.50p | 6819 |
20/08/2024 | 130.50p | 134.40p | 129.50p | 129.50p | 14889 |
19/08/2024 | 130.00p | 133.70p | 130.00p | 130.00p | 8508 |
16/08/2024 | 130.00p | 134.45p | 130.00p | 130.00p | 7029 |
15/08/2024 | 130.50p | 135.00p | 130.00p | 135.00p | 11125 |
14/08/2024 | 135.00p | 135.00p | 130.50p | 135.00p | 11003 |
13/08/2024 | 134.00p | 135.00p | 128.92p | 135.00p | 22249 |
12/08/2024 | 129.50p | 134.00p | 128.50p | 134.00p | 50612 |
09/08/2024 | 125.50p | 130.00p | 125.50p | 130.00p | 2749 |
08/08/2024 | 131.50p | 131.50p | 126.50p | 128.00p | 45137 |
07/08/2024 | 131.50p | 136.90p | 131.50p | 131.50p | 6897 |
06/08/2024 | 132.50p | 138.00p | 131.50p | 131.50p | 13811 |
05/08/2024 | 136.00p | 137.60p | 131.65p | 136.00p | 58362 |
02/08/2024 | 139.00p | 139.00p | 136.50p | 139.00p | 15354 |
01/08/2024 | 141.50p | 141.50p | 136.00p | 136.50p | 32882 |
31/07/2024 | 137.50p | 140.06p | 137.50p | 140.00p | 21811 |
30/07/2024 | 137.50p | 140.50p | 137.00p | 140.50p | 33743 |
29/07/2024 | 141.50p | 142.00p | 138.50p | 142.00p | 2828 |
26/07/2024 | 148.00p | 148.00p | 140.00p | 141.00p | 39555 |
25/07/2024 | 146.00p | 148.00p | 139.62p | 143.00p | 19285 |
24/07/2024 | 145.50p | 146.00p | 140.04p | 144.00p | 20047 |
23/07/2024 | 145.50p | 146.00p | 138.50p | 145.00p | 30467 |
22/07/2024 | 140.50p | 145.50p | 140.50p | 144.50p | 51543 |
19/07/2024 | 145.50p | 145.50p | 140.52p | 142.00p | 33000 |
18/07/2024 | 140.50p | 148.00p | 137.50p | 148.00p | 59500 |
17/07/2024 | 143.00p | 144.00p | 137.50p | 144.00p | 18406 |
16/07/2024 | 143.00p | 143.50p | 137.51p | 143.50p | 12801 |
15/07/2024 | 143.00p | 143.50p | 138.00p | 143.50p | 5979 |
12/07/2024 | 143.00p | 143.00p | 141.01p | 142.50p | 7474 |
11/07/2024 | 143.00p | 143.00p | 139.00p | 143.00p | 18093 |
10/07/2024 | 139.50p | 146.50p | 138.04p | 142.00p | 37501 |
09/07/2024 | 139.50p | 142.00p | 139.50p | 140.50p | 1283 |
08/07/2024 | 141.00p | 145.85p | 140.15p | 141.00p | 131473 |
05/07/2024 | 146.50p | 146.50p | 142.50p | 146.00p | 43056 |
04/07/2024 | 149.50p | 149.50p | 142.00p | 147.00p | 38779 |
03/07/2024 | 143.50p | 146.00p | 142.50p | 146.00p | 15520 |
02/07/2024 | 145.50p | 147.00p | 142.00p | 147.00p | 375995 |
01/07/2024 | 149.50p | 149.50p | 145.00p | 145.00p | 103345 |
28/06/2024 | 144.50p | 149.15p | 144.00p | 148.50p | 111345 |
27/06/2024 | 146.50p | 147.68p | 143.82p | 144.50p | 1822 |
26/06/2024 | 145.50p | 147.00p | 144.76p | 146.50p | 46618 |
25/06/2024 | 144.00p | 147.00p | 143.00p | 147.00p | 57598 |
24/06/2024 | 145.50p | 146.50p | 140.95p | 146.50p | 39070 |
21/06/2024 | 145.00p | 148.00p | 143.32p | 146.00p | 1524630 |
20/06/2024 | 140.00p | 144.50p | 140.00p | 141.50p | 38261 |
19/06/2024 | 143.00p | 143.50p | 140.00p | 140.00p | 54002 |
18/06/2024 | 145.00p | 145.00p | 137.50p | 140.50p | 58424 |
17/06/2024 | 144.50p | 148.50p | 139.50p | 140.50p | 80489 |
14/06/2024 | 149.00p | 149.00p | 143.00p | 148.00p | 43390 |
13/06/2024 | 149.00p | 149.00p | 142.50p | 148.00p | 47164 |
12/06/2024 | 143.50p | 149.00p | 143.50p | 149.00p | 29472 |
11/06/2024 | 145.00p | 147.00p | 139.50p | 146.50p | 9299 |
10/06/2024 | 150.00p | 150.00p | 138.50p | 142.00p | 70420 |
07/06/2024 | 138.50p | 149.50p | 138.50p | 149.50p | 220148 |
06/06/2024 | 134.00p | 144.00p | 130.00p | 143.00p | 134299 |
05/06/2024 | 130.50p | 134.50p | 130.50p | 131.00p | 41116 |
04/06/2024 | 132.50p | 134.45p | 130.00p | 130.00p | 87346 |
03/06/2024 | 135.50p | 139.00p | 133.00p | 134.25p | 39235 |
31/05/2024 | 135.50p | 138.72p | 132.83p | 133.00p | 46434 |
30/05/2024 | 133.50p | 139.00p | 133.00p | 136.50p | 65085 |
29/05/2024 | 133.50p | 139.00p | 133.50p | 137.00p | 25351 |
28/05/2024 | 139.00p | 139.00p | 133.50p | 136.25p | 26816 |
24/05/2024 | 135.00p | 138.12p | 135.00p | 135.00p | 14176 |
23/05/2024 | 136.00p | 140.00p | 133.50p | 140.00p | 90026 |
22/05/2024 | 140.00p | 140.00p | 136.05p | 140.00p | 32635 |
21/05/2024 | 135.00p | 140.41p | 135.00p | 137.00p | 11812 |
20/05/2024 | 135.00p | 138.93p | 135.00p | 137.75p | 37752 |
17/05/2024 | 136.00p | 139.50p | 135.96p | 137.25p | 48547 |
16/05/2024 | 135.50p | 139.50p | 130.05p | 137.75p | 67794 |
15/05/2024 | 134.00p | 138.00p | 130.01p | 135.50p | 50060 |
14/05/2024 | 134.00p | 139.00p | 130.17p | 137.00p | 64934 |
13/05/2024 | 132.00p | 134.00p | 130.50p | 134.00p | 28005 |
10/05/2024 | 134.00p | 134.00p | 130.70p | 134.00p | 24539 |
09/05/2024 | 131.00p | 134.00p | 129.09p | 131.00p | 65156 |
08/05/2024 | 130.00p | 133.50p | 130.00p | 132.00p | 14592 |
07/05/2024 | 132.50p | 132.50p | 131.50p | 131.50p | 14450 |
03/05/2024 | 133.00p | 133.00p | 130.36p | 131.00p | 15880 |
02/05/2024 | 137.50p | 140.00p | 130.50p | 133.00p | 75631 |
01/05/2024 | 137.00p | 139.23p | 136.24p | 137.00p | 31058 |
30/04/2024 | 135.00p | 137.50p | 131.54p | 135.00p | 108772 |
29/04/2024 | 135.00p | 135.00p | 130.80p | 134.00p | 15194 |
26/04/2024 | 132.00p | 135.00p | 128.10p | 133.75p | 61702 |
25/04/2024 | 127.50p | 130.50p | 127.50p | 130.00p | 132255 |
24/04/2024 | 127.00p | 132.00p | 125.00p | 129.50p | 210461 |
23/04/2024 | 125.00p | 125.50p | 124.55p | 125.50p | 38665 |
22/04/2024 | 120.00p | 127.00p | 119.50p | 127.00p | 63344 |
19/04/2024 | 121.50p | 124.26p | 119.00p | 123.00p | 368244 |
18/04/2024 | 114.50p | 125.00p | 114.50p | 125.00p | 297943 |
17/04/2024 | 115.00p | 115.00p | 111.73p | 114.50p | 17253 |
16/04/2024 | 114.00p | 115.00p | 109.49p | 115.00p | 30331 |
15/04/2024 | 114.00p | 114.50p | 108.94p | 114.50p | 13788 |
12/04/2024 | 114.00p | 114.50p | 110.44p | 114.50p | 74227 |
11/04/2024 | 108.00p | 114.00p | 105.75p | 112.50p | 99460 |
10/04/2024 | 110.00p | 110.00p | 105.00p | 110.00p | 6547 |
09/04/2024 | 107.00p | 112.50p | 106.05p | 109.00p | 5291 |
08/04/2024 | 107.00p | 109.00p | 105.50p | 109.00p | 57991 |
05/04/2024 | 107.00p | 109.49p | 105.50p | 108.25p | 90914 |
04/04/2024 | 107.00p | 110.40p | 107.00p | 107.50p | 59175 |
03/04/2024 | 116.00p | 116.00p | 108.00p | 109.75p | 136872 |
02/04/2024 | 115.50p | 115.50p | 109.50p | 109.50p | 39388 |
28/03/2024 | 115.00p | 115.00p | 109.50p | 114.50p | 154869 |
27/03/2024 | 115.00p | 116.00p | 112.00p | 112.50p | 103971 |
26/03/2024 | 116.50p | 116.50p | 112.50p | 112.50p | 5569 |
25/03/2024 | 120.00p | 120.00p | 112.50p | 112.50p | 47368 |
22/03/2024 | 115.00p | 117.00p | 115.00p | 116.25p | 16560 |
21/03/2024 | 117.00p | 122.00p | 116.00p | 119.25p | 37760 |
20/03/2024 | 119.50p | 121.25p | 119.50p | 120.75p | 25459 |
19/03/2024 | 119.50p | 121.25p | 117.08p | 121.25p | 26890 |
18/03/2024 | 119.50p | 122.50p | 119.00p | 119.00p | 40515 |
15/03/2024 | 118.00p | 121.78p | 117.50p | 117.50p | 21037 |
14/03/2024 | 120.50p | 123.99p | 118.00p | 118.00p | 46409 |
13/03/2024 | 123.00p | 124.90p | 121.00p | 123.00p | 92673 |
12/03/2024 | 123.00p | 125.65p | 123.77p | 125.25p | 47500 |
11/03/2024 | 123.00p | 125.79p | 123.00p | 125.25p | 2084 |
08/03/2024 | 125.00p | 125.97p | 124.00p | 124.50p | 35413 |
07/03/2024 | 125.00p | 126.99p | 122.00p | 125.50p | 42920 |
06/03/2024 | 120.50p | 126.95p | 120.50p | 126.50p | 123562 |
05/03/2024 | 120.50p | 126.50p | 120.50p | 122.50p | 122874 |
04/03/2024 | 120.50p | 125.49p | 120.50p | 123.00p | 177626 |
01/03/2024 | 122.00p | 127.40p | 120.50p | 123.50p | 102105 |
29/02/2024 | 119.00p | 127.00p | 119.00p | 127.00p | 52911 |
28/02/2024 | 119.00p | 125.00p | 115.50p | 125.00p | 46939 |
27/02/2024 | 117.50p | 120.00p | 116.00p | 120.00p | 95502 |
26/02/2024 | 110.00p | 117.35p | 108.00p | 115.00p | 356950 |
23/02/2024 | 112.50p | 114.75p | 110.00p | 112.75p | 34550 |
22/02/2024 | 112.50p | 118.88p | 112.50p | 117.00p | 183368 |
21/02/2024 | 114.50p | 118.75p | 114.00p | 116.75p | 18783 |
20/02/2024 | 115.00p | 117.41p | 114.00p | 115.50p | 81940 |
19/02/2024 | 120.50p | 120.50p | 111.00p | 111.00p | 56348 |
16/02/2024 | 121.50p | 124.00p | 121.00p | 122.50p | 29034 |
15/02/2024 | 127.50p | 127.56p | 121.50p | 124.25p | 44513 |
14/02/2024 | 123.00p | 124.75p | 121.75p | 124.75p | 24573 |
13/02/2024 | 123.50p | 125.25p | 122.16p | 125.25p | 20850 |
12/02/2024 | 123.50p | 124.75p | 122.00p | 123.75p | 17661 |
09/02/2024 | 123.50p | 123.50p | 121.00p | 122.00p | 22484 |
*Close Price adjusted for both dividends and splits