Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2024 | 226.00p | 240.00p | 224.24p | 237.50p | 32907 |
19/11/2024 | 245.00p | 245.00p | 215.15p | 226.00p | 182811 |
18/11/2024 | 256.00p | 260.00p | 256.00p | 256.00p | 43703 |
15/11/2024 | 255.00p | 259.90p | 255.00p | 256.00p | 237984 |
14/11/2024 | 251.00p | 257.50p | 248.00p | 255.00p | 70109 |
13/11/2024 | 267.50p | 267.50p | 241.88p | 251.00p | 55543 |
12/11/2024 | 267.50p | 270.00p | 267.50p | 267.50p | 13966 |
11/11/2024 | 267.50p | 268.90p | 267.50p | 267.50p | 8870 |
08/11/2024 | 265.00p | 269.37p | 265.00p | 267.50p | 25131 |
07/11/2024 | 267.00p | 270.00p | 263.80p | 265.00p | 116461 |
06/11/2024 | 266.00p | 269.00p | 263.82p | 267.00p | 51021 |
05/11/2024 | 266.00p | 267.00p | 266.00p | 266.00p | 3450 |
04/11/2024 | 266.00p | 270.00p | 263.40p | 266.00p | 5856 |
01/11/2024 | 266.00p | 269.70p | 262.02p | 266.00p | 10512 |
31/10/2024 | 267.00p | 269.00p | 262.16p | 266.00p | 30300 |
30/10/2024 | 253.50p | 267.00p | 252.66p | 267.00p | 10938 |
29/10/2024 | 253.50p | 256.90p | 252.66p | 253.50p | 10834 |
28/10/2024 | 256.00p | 259.00p | 252.66p | 253.50p | 26354 |
25/10/2024 | 250.00p | 260.00p | 250.00p | 256.00p | 32505 |
24/10/2024 | 242.50p | 255.00p | 239.00p | 249.00p | 28202 |
23/10/2024 | 252.50p | 252.50p | 240.00p | 242.50p | 15942 |
22/10/2024 | 252.50p | 252.50p | 246.00p | 252.50p | 1234 |
21/10/2024 | 255.00p | 258.50p | 245.00p | 250.00p | 10322 |
18/10/2024 | 257.50p | 265.14p | 250.50p | 258.00p | 20370 |
17/10/2024 | 258.50p | 261.67p | 255.00p | 259.00p | 22416 |
16/10/2024 | 265.00p | 269.64p | 255.00p | 255.00p | 10070 |
15/10/2024 | 265.00p | 267.84p | 261.00p | 265.00p | 11576 |
14/10/2024 | 267.50p | 269.83p | 265.00p | 267.50p | 21122 |
11/10/2024 | 267.50p | 269.88p | 265.00p | 267.50p | 17789 |
10/10/2024 | 272.50p | 274.00p | 265.25p | 267.50p | 14588 |
09/10/2024 | 272.50p | 273.50p | 270.00p | 272.50p | 7279 |
08/10/2024 | 275.00p | 280.00p | 271.00p | 272.50p | 6711 |
07/10/2024 | 277.50p | 280.00p | 271.50p | 275.00p | 9308 |
04/10/2024 | 277.50p | 285.00p | 275.05p | 277.50p | 4347 |
03/10/2024 | 282.50p | 284.90p | 276.15p | 277.50p | 2487 |
02/10/2024 | 282.50p | 288.45p | 279.50p | 282.50p | 14544 |
01/10/2024 | 287.50p | 289.40p | 281.15p | 282.50p | 36061 |
30/09/2024 | 287.50p | 294.91p | 284.50p | 287.50p | 3851 |
27/09/2024 | 290.00p | 295.00p | 287.50p | 287.50p | 122668 |
26/09/2024 | 282.50p | 295.00p | 282.50p | 290.00p | 34988 |
25/09/2024 | 267.50p | 284.90p | 265.70p | 282.50p | 34564 |
24/09/2024 | 265.00p | 265.00p | 260.40p | 265.00p | 7724 |
23/09/2024 | 265.00p | 265.00p | 260.00p | 265.00p | 5270 |
20/09/2024 | 265.00p | 270.00p | 260.00p | 265.00p | 3001 |
19/09/2024 | 270.00p | 270.00p | 260.30p | 265.00p | 26949 |
18/09/2024 | 272.50p | 274.00p | 265.00p | 270.00p | 30704 |
17/09/2024 | 280.00p | 280.00p | 270.00p | 272.50p | 17636 |
16/09/2024 | 280.00p | 282.50p | 275.40p | 280.00p | 5368 |
13/09/2024 | 280.00p | 282.50p | 276.50p | 280.00p | 3632 |
12/09/2024 | 280.00p | 282.50p | 275.00p | 280.00p | 7324 |
11/09/2024 | 287.50p | 287.50p | 275.00p | 280.00p | 12943 |
10/09/2024 | 287.50p | 290.00p | 285.00p | 287.50p | 28421 |
09/09/2024 | 287.50p | 288.80p | 287.50p | 287.50p | 500 |
06/09/2024 | 287.50p | 289.70p | 285.95p | 287.50p | 1551 |
05/09/2024 | 287.50p | 289.70p | 286.50p | 287.50p | 461 |
04/09/2024 | 292.50p | 292.75p | 283.66p | 287.50p | 6097 |
03/09/2024 | 292.50p | 294.25p | 290.00p | 292.50p | 8094 |
02/09/2024 | 292.50p | 294.25p | 290.00p | 292.50p | 1262 |
30/08/2024 | 297.50p | 300.00p | 290.00p | 292.50p | 19022 |
29/08/2024 | 297.50p | 297.50p | 291.13p | 297.50p | 5991 |
28/08/2024 | 297.50p | 297.50p | 291.13p | 297.50p | 4079 |
27/08/2024 | 302.50p | 302.50p | 290.00p | 297.50p | 10051 |
23/08/2024 | 302.50p | 302.50p | 300.00p | 302.50p | 2100 |
22/08/2024 | 302.50p | 304.57p | 300.00p | 302.50p | 18353 |
21/08/2024 | 302.50p | 304.61p | 300.00p | 302.50p | 492 |
20/08/2024 | 302.50p | 304.62p | 300.00p | 302.50p | 12774 |
19/08/2024 | 302.50p | 304.73p | 300.00p | 302.50p | 3011 |
16/08/2024 | 302.50p | 303.20p | 300.00p | 302.50p | 26795 |
15/08/2024 | 305.00p | 305.00p | 300.06p | 302.50p | 5557 |
14/08/2024 | 302.50p | 306.87p | 302.50p | 305.00p | 39316 |
13/08/2024 | 297.50p | 318.50p | 297.50p | 302.50p | 92501 |
12/08/2024 | 297.50p | 305.00p | 289.00p | 289.00p | 7838 |
09/08/2024 | 297.50p | 297.50p | 290.00p | 297.50p | 7781 |
08/08/2024 | 297.50p | 297.50p | 290.00p | 297.50p | 9992 |
07/08/2024 | 300.00p | 301.40p | 293.60p | 297.50p | 5400 |
06/08/2024 | 297.50p | 303.50p | 296.50p | 300.00p | 6863 |
05/08/2024 | 302.50p | 302.50p | 290.00p | 297.50p | 23490 |
02/08/2024 | 307.50p | 309.00p | 291.00p | 302.50p | 32476 |
01/08/2024 | 307.50p | 315.00p | 295.00p | 307.50p | 4356 |
31/07/2024 | 310.00p | 315.00p | 310.00p | 310.00p | 1635 |
30/07/2024 | 310.00p | 315.00p | 305.00p | 312.00p | 3606 |
29/07/2024 | 310.00p | 315.00p | 300.00p | 310.00p | 5801 |
26/07/2024 | 305.00p | 315.00p | 303.50p | 310.00p | 5684 |
25/07/2024 | 315.00p | 320.00p | 305.00p | 305.00p | 1940 |
24/07/2024 | 315.00p | 315.00p | 310.50p | 315.00p | 5859 |
23/07/2024 | 317.50p | 317.50p | 310.05p | 315.00p | 19281 |
22/07/2024 | 317.50p | 325.00p | 310.00p | 317.50p | 21201 |
19/07/2024 | 317.50p | 324.10p | 312.60p | 317.50p | 13519 |
18/07/2024 | 317.50p | 318.90p | 314.11p | 317.50p | 15166 |
17/07/2024 | 322.50p | 330.00p | 313.75p | 317.50p | 14149 |
16/07/2024 | 322.50p | 330.00p | 315.00p | 322.50p | 8192 |
15/07/2024 | 322.50p | 330.00p | 315.00p | 322.50p | 36924 |
12/07/2024 | 310.00p | 330.00p | 310.00p | 322.50p | 53061 |
11/07/2024 | 310.00p | 315.00p | 310.00p | 310.00p | 5698 |
10/07/2024 | 310.00p | 314.80p | 308.00p | 310.00p | 3784 |
09/07/2024 | 307.50p | 315.00p | 306.66p | 310.00p | 9028 |
08/07/2024 | 307.50p | 310.00p | 306.25p | 307.50p | 11429 |
05/07/2024 | 317.50p | 319.40p | 306.80p | 307.50p | 29106 |
04/07/2024 | 301.50p | 324.22p | 301.50p | 318.50p | 31477 |
03/07/2024 | 300.00p | 307.49p | 291.34p | 301.50p | 252865 |
02/07/2024 | 320.00p | 320.00p | 296.00p | 300.00p | 140620 |
01/07/2024 | 347.50p | 350.00p | 330.00p | 337.50p | 12878 |
28/06/2024 | 345.00p | 352.90p | 345.00p | 347.50p | 5855 |
27/06/2024 | 345.00p | 350.00p | 331.00p | 345.00p | 2358 |
26/06/2024 | 345.00p | 345.00p | 333.20p | 345.00p | 737 |
25/06/2024 | 345.00p | 359.00p | 330.00p | 345.00p | 16909 |
24/06/2024 | 350.00p | 350.00p | 330.00p | 345.00p | 23550 |
21/06/2024 | 350.00p | 350.00p | 350.00p | 350.00p | 8 |
20/06/2024 | 350.00p | 353.15p | 340.00p | 350.00p | 4736 |
19/06/2024 | 350.00p | 350.00p | 340.50p | 350.00p | 6299 |
18/06/2024 | 350.00p | 351.00p | 340.00p | 350.00p | 13728 |
17/06/2024 | 355.00p | 359.42p | 350.00p | 350.00p | 1452 |
14/06/2024 | 355.00p | 355.00p | 350.10p | 355.00p | 1613 |
13/06/2024 | 355.00p | 355.00p | 350.00p | 355.00p | 8287 |
12/06/2024 | 355.00p | 360.00p | 350.55p | 355.00p | 4519 |
11/06/2024 | 355.00p | 355.40p | 352.72p | 355.00p | 5858 |
10/06/2024 | 355.00p | 355.40p | 350.00p | 355.00p | 5475 |
07/06/2024 | 352.50p | 360.00p | 351.55p | 355.00p | 42390 |
06/06/2024 | 355.00p | 359.70p | 350.00p | 352.50p | 10214 |
05/06/2024 | 355.00p | 359.50p | 350.01p | 355.00p | 27982 |
04/06/2024 | 360.00p | 369.96p | 354.00p | 355.00p | 23102 |
03/06/2024 | 380.00p | 380.00p | 342.00p | 360.00p | 49399 |
31/05/2024 | 380.00p | 383.50p | 371.60p | 380.00p | 3844 |
30/05/2024 | 380.00p | 380.00p | 373.50p | 380.00p | 1088 |
29/05/2024 | 385.00p | 385.00p | 370.00p | 380.00p | 1273 |
28/05/2024 | 385.00p | 385.00p | 380.01p | 385.00p | 1505 |
24/05/2024 | 385.00p | 389.00p | 380.01p | 385.00p | 6261 |
23/05/2024 | 390.00p | 390.00p | 380.00p | 385.00p | 7247 |
22/05/2024 | 387.50p | 400.00p | 383.00p | 390.00p | 2796 |
21/05/2024 | 395.00p | 395.00p | 387.50p | 387.50p | 9027 |
20/05/2024 | 392.50p | 400.00p | 392.50p | 395.00p | 5523 |
17/05/2024 | 392.50p | 396.20p | 387.65p | 392.50p | 8539 |
16/05/2024 | 392.50p | 400.00p | 387.00p | 392.50p | 1806 |
15/05/2024 | 385.00p | 396.88p | 380.00p | 392.50p | 8850 |
14/05/2024 | 385.00p | 390.00p | 381.50p | 385.00p | 12330 |
13/05/2024 | 407.50p | 407.50p | 366.37p | 385.00p | 29291 |
10/05/2024 | 405.00p | 418.00p | 398.55p | 407.50p | 8199 |
09/05/2024 | 410.00p | 412.40p | 396.85p | 405.00p | 8551 |
08/05/2024 | 397.50p | 420.00p | 396.40p | 410.00p | 41815 |
07/05/2024 | 400.00p | 410.00p | 396.06p | 397.50p | 29227 |
03/05/2024 | 402.50p | 415.00p | 390.00p | 400.00p | 11882 |
02/05/2024 | 407.50p | 417.50p | 400.00p | 407.50p | 34529 |
01/05/2024 | 378.50p | 420.00p | 378.00p | 407.50p | 20160 |
30/04/2024 | 378.50p | 390.00p | 378.50p | 378.50p | 10039 |
29/04/2024 | 385.00p | 390.00p | 370.00p | 378.50p | 5609 |
26/04/2024 | 365.00p | 385.00p | 360.00p | 385.00p | 13710 |
25/04/2024 | 355.00p | 369.00p | 351.60p | 365.00p | 13424 |
24/04/2024 | 355.00p | 368.00p | 355.00p | 355.00p | 320 |
23/04/2024 | 355.00p | 367.75p | 355.00p | 355.00p | 657 |
22/04/2024 | 355.00p | 366.88p | 353.80p | 355.00p | 3611 |
19/04/2024 | 350.00p | 368.00p | 350.00p | 355.00p | 3558 |
18/04/2024 | 348.00p | 356.00p | 346.55p | 350.00p | 4332 |
17/04/2024 | 340.00p | 359.25p | 340.00p | 348.00p | 49002 |
16/04/2024 | 322.00p | 349.00p | 320.00p | 340.00p | 37421 |
15/04/2024 | 315.00p | 329.04p | 314.00p | 322.00p | 5420 |
12/04/2024 | 315.00p | 320.00p | 310.00p | 315.00p | 20146 |
11/04/2024 | 315.00p | 324.98p | 310.00p | 315.00p | 7093 |
10/04/2024 | 310.00p | 326.00p | 310.00p | 315.00p | 10141 |
09/04/2024 | 310.00p | 319.98p | 310.00p | 312.50p | 18693 |
08/04/2024 | 297.50p | 314.00p | 296.10p | 310.00p | 202409 |
05/04/2024 | 310.00p | 319.70p | 293.50p | 297.50p | 33280 |
04/04/2024 | 310.00p | 315.00p | 300.00p | 310.00p | 27098 |
03/04/2024 | 310.00p | 320.00p | 300.00p | 310.00p | 19025 |
02/04/2024 | 310.00p | 320.00p | 300.00p | 310.00p | 27947 |
28/03/2024 | 310.00p | 325.00p | 304.55p | 310.00p | 95485 |
27/03/2024 | 320.00p | 329.00p | 300.00p | 310.00p | 40451 |
26/03/2024 | 335.00p | 339.84p | 290.00p | 322.00p | 125950 |
25/03/2024 | 373.00p | 379.40p | 366.00p | 373.00p | 7914 |
22/03/2024 | 373.00p | 373.00p | 367.00p | 373.00p | 5771 |
21/03/2024 | 364.00p | 373.00p | 363.55p | 373.00p | 14206 |
20/03/2024 | 373.00p | 373.00p | 367.00p | 364.00p | 16398 |
19/03/2024 | 373.00p | 373.67p | 364.20p | 367.00p | 7163 |
18/03/2024 | 372.00p | 378.00p | 366.00p | 373.00p | 4901 |
15/03/2024 | 371.00p | 380.00p | 364.18p | 372.00p | 10801 |
14/03/2024 | 371.00p | 378.20p | 364.00p | 371.00p | 8589 |
13/03/2024 | 365.00p | 371.44p | 360.00p | 371.00p | 15241 |
12/03/2024 | 375.00p | 380.00p | 361.00p | 365.00p | 16120 |
11/03/2024 | 375.00p | 379.53p | 371.75p | 375.00p | 6148 |
08/03/2024 | 378.00p | 379.53p | 370.00p | 375.00p | 11336 |
07/03/2024 | 390.00p | 391.40p | 377.00p | 378.00p | 19131 |
06/03/2024 | 395.00p | 395.00p | 381.00p | 390.00p | 5925 |
05/03/2024 | 400.00p | 400.00p | 391.20p | 395.00p | 588 |
04/03/2024 | 400.00p | 408.00p | 390.00p | 400.00p | 15458 |
01/03/2024 | 405.00p | 405.00p | 391.50p | 400.00p | 6149 |
29/02/2024 | 405.00p | 410.00p | 403.55p | 405.00p | 1198 |
28/02/2024 | 405.00p | 406.90p | 404.80p | 405.00p | 4035 |
27/02/2024 | 405.00p | 410.00p | 404.80p | 405.00p | 927 |
26/02/2024 | 405.00p | 410.00p | 403.03p | 405.00p | 6053 |
23/02/2024 | 401.00p | 410.00p | 395.05p | 405.00p | 13481 |
22/02/2024 | 401.00p | 410.00p | 393.50p | 401.00p | 2235 |
21/02/2024 | 407.00p | 410.00p | 390.02p | 401.00p | 21584 |
20/02/2024 | 410.00p | 410.00p | 393.55p | 407.00p | 7714 |
19/02/2024 | 414.00p | 414.00p | 400.04p | 410.00p | 12854 |
16/02/2024 | 414.00p | 417.60p | 408.50p | 414.00p | 3436 |
15/02/2024 | 414.00p | 420.00p | 409.25p | 410.00p | 4827 |
14/02/2024 | 413.00p | 413.00p | 406.61p | 413.00p | 3809 |
13/02/2024 | 413.00p | 415.00p | 406.00p | 413.00p | 11334 |
12/02/2024 | 420.00p | 420.00p | 404.00p | 413.00p | 6136 |
09/02/2024 | 423.00p | 425.98p | 414.02p | 420.00p | 17112 |
08/02/2024 | 423.00p | 425.64p | 421.00p | 423.00p | 3875 |
*Close Price adjusted for both dividends and splits