Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 57802 |
19/12/2024 | 124.00p | 125.55p | 121.60p | 125.00p | 12715 |
18/12/2024 | 124.00p | 128.00p | 120.50p | 124.00p | 35123 |
17/12/2024 | 122.50p | 125.40p | 120.00p | 124.00p | 17192 |
16/12/2024 | 119.50p | 119.50p | 119.00p | 119.50p | 40000 |
13/12/2024 | 120.00p | 121.00p | 119.00p | 119.50p | 9147 |
12/12/2024 | 120.50p | 122.00p | 118.00p | 120.00p | 41899 |
11/12/2024 | 116.50p | 122.00p | 116.20p | 120.50p | 1504970 |
10/12/2024 | 116.50p | 116.50p | 115.25p | 116.50p | 10247 |
09/12/2024 | 116.00p | 118.00p | 115.00p | 116.50p | 103332 |
06/12/2024 | 116.50p | 116.90p | 115.00p | 116.00p | 42543 |
05/12/2024 | 116.50p | 117.00p | 115.00p | 116.50p | 135003 |
04/12/2024 | 116.50p | 117.00p | 115.00p | 116.50p | 103065 |
03/12/2024 | 117.00p | 117.00p | 115.00p | 116.50p | 35000 |
02/12/2024 | 118.50p | 119.00p | 116.00p | 117.00p | 106396 |
29/11/2024 | 118.50p | 118.50p | 117.10p | 118.50p | 49053 |
28/11/2024 | 117.50p | 122.00p | 117.00p | 118.50p | 55536 |
27/11/2024 | 116.00p | 116.99p | 115.50p | 116.00p | 43308 |
26/11/2024 | 116.00p | 116.00p | 115.00p | 116.00p | 42558 |
25/11/2024 | 117.50p | 117.50p | 115.00p | 116.00p | 5489 |
22/11/2024 | 117.50p | 117.50p | 115.00p | 117.50p | 9095 |
21/11/2024 | 118.50p | 120.00p | 117.00p | 117.50p | 5293 |
20/11/2024 | 119.00p | 119.00p | 118.00p | 118.50p | 66324 |
19/11/2024 | 119.00p | 120.00p | 118.00p | 119.00p | 5111 |
18/11/2024 | 119.00p | 119.40p | 117.00p | 118.00p | 24492 |
15/11/2024 | 120.00p | 120.00p | 118.00p | 119.00p | 4000 |
14/11/2024 | 121.50p | 121.50p | 118.08p | 120.00p | 102510 |
13/11/2024 | 121.50p | 121.50p | 120.00p | 121.50p | 8992 |
12/11/2024 | 121.50p | 123.00p | 120.00p | 121.50p | 5484 |
11/11/2024 | 121.50p | 122.00p | 120.00p | 121.50p | 38250 |
08/11/2024 | 121.50p | 122.00p | 120.10p | 121.50p | 59682 |
07/11/2024 | 121.50p | 122.14p | 120.56p | 121.50p | 2231 |
06/11/2024 | 121.50p | 121.50p | 120.64p | 121.50p | 0 |
05/11/2024 | 121.50p | 121.50p | 120.00p | 121.50p | 16964 |
04/11/2024 | 121.50p | 123.00p | 120.50p | 121.50p | 22518 |
01/11/2024 | 121.50p | 121.50p | 120.00p | 121.50p | 44747 |
31/10/2024 | 121.50p | 122.00p | 120.06p | 121.50p | 156897 |
30/10/2024 | 117.50p | 122.85p | 117.50p | 121.00p | 281229 |
29/10/2024 | 122.50p | 122.50p | 117.50p | 117.50p | 52995 |
28/10/2024 | 123.50p | 123.90p | 120.00p | 122.50p | 45977 |
25/10/2024 | 126.50p | 128.00p | 122.00p | 123.50p | 24648 |
24/10/2024 | 129.00p | 131.00p | 125.00p | 126.50p | 41701 |
23/10/2024 | 130.50p | 131.00p | 127.00p | 127.00p | 5782 |
22/10/2024 | 132.00p | 132.00p | 129.00p | 129.00p | 25031 |
21/10/2024 | 133.00p | 134.00p | 131.00p | 132.00p | 55551 |
18/10/2024 | 133.50p | 134.00p | 132.00p | 133.00p | 23082 |
17/10/2024 | 133.50p | 133.50p | 133.00p | 133.50p | 15000 |
16/10/2024 | 133.50p | 134.00p | 130.00p | 134.00p | 55624 |
15/10/2024 | 133.50p | 134.00p | 133.12p | 133.50p | 41017 |
14/10/2024 | 133.00p | 133.70p | 133.00p | 133.00p | 136501 |
11/10/2024 | 133.00p | 134.00p | 132.26p | 133.00p | 194704 |
10/10/2024 | 133.00p | 134.00p | 132.10p | 133.00p | 61614 |
09/10/2024 | 133.50p | 133.65p | 132.10p | 133.00p | 27019 |
08/10/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 10 |
07/10/2024 | 133.00p | 135.00p | 129.00p | 133.50p | 610846 |
04/10/2024 | 133.50p | 134.10p | 132.00p | 133.00p | 51480 |
03/10/2024 | 133.50p | 135.00p | 133.00p | 133.50p | 8038 |
02/10/2024 | 133.50p | 134.70p | 133.00p | 133.50p | 14504 |
01/10/2024 | 133.50p | 135.00p | 132.00p | 133.50p | 22417 |
30/09/2024 | 133.50p | 135.00p | 133.42p | 133.50p | 39774 |
27/09/2024 | 133.50p | 135.00p | 133.42p | 133.50p | 4407 |
26/09/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 628 |
25/09/2024 | 133.50p | 133.50p | 133.39p | 133.50p | 255170 |
24/09/2024 | 133.50p | 135.00p | 129.00p | 133.00p | 6272 |
23/09/2024 | 133.50p | 135.00p | 132.00p | 133.50p | 33850 |
20/09/2024 | 133.00p | 134.90p | 129.00p | 133.50p | 1515299 |
19/09/2024 | 133.00p | 133.59p | 132.50p | 134.00p | 22601 |
18/09/2024 | 132.50p | 134.50p | 130.00p | 134.00p | 170668 |
17/09/2024 | 132.00p | 134.75p | 123.00p | 132.50p | 471932 |
16/09/2024 | 126.50p | 130.00p | 125.00p | 127.50p | 16016 |
13/09/2024 | 125.00p | 129.00p | 123.66p | 126.50p | 18891 |
12/09/2024 | 125.00p | 128.00p | 122.25p | 125.00p | 71002 |
11/09/2024 | 125.00p | 126.40p | 122.12p | 125.00p | 16339 |
10/09/2024 | 128.00p | 128.00p | 122.90p | 125.00p | 46181 |
09/09/2024 | 128.00p | 128.90p | 126.00p | 128.00p | 7723 |
06/09/2024 | 128.00p | 128.00p | 126.00p | 128.00p | 14000 |
05/09/2024 | 128.00p | 128.00p | 128.00p | 128.00p | 6000 |
04/09/2024 | 128.00p | 128.20p | 126.72p | 128.00p | 13210 |
03/09/2024 | 128.00p | 130.00p | 123.00p | 127.00p | 6332 |
02/09/2024 | 132.50p | 133.00p | 126.50p | 128.00p | 32521 |
30/08/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 12851 |
29/08/2024 | 132.50p | 132.50p | 131.00p | 132.50p | 38528 |
28/08/2024 | 132.50p | 133.50p | 132.33p | 132.50p | 10918 |
27/08/2024 | 132.50p | 135.00p | 131.00p | 132.50p | 337674 |
23/08/2024 | 130.00p | 130.80p | 129.00p | 130.00p | 30135 |
22/08/2024 | 130.00p | 130.80p | 126.00p | 130.00p | 72264 |
21/08/2024 | 130.00p | 132.00p | 128.00p | 130.00p | 16926 |
20/08/2024 | 132.50p | 135.00p | 128.00p | 128.00p | 61456 |
19/08/2024 | 128.00p | 135.00p | 128.00p | 124.00p | 156717 |
16/08/2024 | 127.00p | 127.00p | 123.00p | 124.00p | 50192 |
15/08/2024 | 123.00p | 127.75p | 123.00p | 127.00p | 112260 |
14/08/2024 | 122.00p | 125.00p | 121.22p | 123.00p | 10005 |
13/08/2024 | 122.00p | 123.92p | 122.00p | 122.00p | 2557 |
12/08/2024 | 119.00p | 122.00p | 119.00p | 120.00p | 144584 |
09/08/2024 | 121.00p | 122.00p | 118.55p | 119.00p | 49217 |
08/08/2024 | 124.00p | 124.00p | 120.00p | 121.00p | 58877 |
07/08/2024 | 124.00p | 125.00p | 123.00p | 124.00p | 36132 |
06/08/2024 | 121.00p | 126.00p | 120.00p | 125.00p | 168128 |
05/08/2024 | 128.50p | 128.50p | 120.00p | 121.00p | 163963 |
02/08/2024 | 130.50p | 132.00p | 128.11p | 129.00p | 51047 |
01/08/2024 | 130.50p | 130.50p | 129.00p | 130.00p | 26852 |
31/07/2024 | 130.00p | 130.00p | 129.00p | 130.00p | 34837 |
30/07/2024 | 130.00p | 130.00p | 129.00p | 130.00p | 13108 |
29/07/2024 | 131.00p | 132.00p | 130.00p | 130.00p | 61407 |
26/07/2024 | 131.00p | 132.00p | 130.00p | 131.00p | 53758 |
25/07/2024 | 131.00p | 132.00p | 130.00p | 131.00p | 69715 |
24/07/2024 | 131.00p | 131.50p | 130.00p | 131.00p | 39361 |
23/07/2024 | 134.50p | 136.00p | 130.12p | 131.00p | 71309 |
22/07/2024 | 132.50p | 134.50p | 132.50p | 134.00p | 11302 |
19/07/2024 | 132.50p | 135.00p | 131.50p | 133.00p | 30795 |
18/07/2024 | 133.50p | 134.00p | 133.00p | 134.00p | 438625 |
17/07/2024 | 132.50p | 133.50p | 132.00p | 133.00p | 217851 |
16/07/2024 | 131.50p | 133.00p | 131.50p | 132.00p | 25800 |
15/07/2024 | 131.00p | 133.00p | 130.58p | 131.00p | 87554 |
12/07/2024 | 131.50p | 131.80p | 130.00p | 131.00p | 16935 |
11/07/2024 | 131.00p | 131.80p | 130.00p | 131.50p | 16873 |
10/07/2024 | 129.50p | 132.00p | 127.00p | 131.00p | 30701 |
09/07/2024 | 129.50p | 132.00p | 127.88p | 132.00p | 67564 |
08/07/2024 | 129.50p | 131.50p | 129.50p | 129.50p | 22 |
05/07/2024 | 127.00p | 129.50p | 127.00p | 129.50p | 98499 |
04/07/2024 | 126.50p | 126.50p | 125.00p | 126.00p | 14010 |
03/07/2024 | 126.50p | 126.50p | 125.30p | 126.50p | 5749 |
02/07/2024 | 127.50p | 127.50p | 125.00p | 126.50p | 84748 |
01/07/2024 | 126.50p | 129.00p | 125.30p | 127.50p | 65431 |
28/06/2024 | 120.50p | 128.00p | 120.50p | 128.00p | 67588 |
27/06/2024 | 120.00p | 122.00p | 120.00p | 120.50p | 53456 |
26/06/2024 | 120.00p | 122.00p | 120.00p | 120.00p | 3878 |
25/06/2024 | 120.00p | 122.00p | 118.00p | 120.00p | 70937 |
24/06/2024 | 120.00p | 122.00p | 118.12p | 120.00p | 26643 |
21/06/2024 | 120.00p | 122.00p | 118.10p | 120.00p | 10408 |
20/06/2024 | 121.00p | 122.00p | 118.00p | 118.00p | 26497 |
19/06/2024 | 123.50p | 123.50p | 120.00p | 121.00p | 23442 |
18/06/2024 | 123.50p | 124.00p | 122.00p | 123.50p | 62260 |
17/06/2024 | 123.50p | 124.88p | 122.00p | 123.50p | 49252 |
14/06/2024 | 126.00p | 126.40p | 122.09p | 123.50p | 39532 |
13/06/2024 | 126.50p | 127.00p | 125.00p | 126.00p | 57425 |
12/06/2024 | 127.00p | 128.00p | 125.09p | 126.50p | 30179 |
11/06/2024 | 128.50p | 130.00p | 126.00p | 126.00p | 48987 |
10/06/2024 | 128.50p | 131.00p | 126.00p | 128.00p | 27756 |
07/06/2024 | 130.50p | 132.00p | 127.00p | 129.00p | 244243 |
06/06/2024 | 132.00p | 133.00p | 129.00p | 130.50p | 122793 |
05/06/2024 | 132.50p | 134.84p | 130.00p | 132.00p | 100645 |
04/06/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 82541 |
03/06/2024 | 132.50p | 134.95p | 130.66p | 132.50p | 34479 |
31/05/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 128415 |
30/05/2024 | 132.50p | 135.00p | 130.00p | 132.50p | 397322 |
29/05/2024 | 128.50p | 135.00p | 128.50p | 133.00p | 452035 |
28/05/2024 | 127.50p | 130.00p | 126.00p | 128.00p | 13373 |
24/05/2024 | 127.00p | 129.53p | 126.12p | 127.50p | 37366 |
23/05/2024 | 127.50p | 128.10p | 126.61p | 127.50p | 133422 |
22/05/2024 | 123.00p | 129.00p | 122.00p | 127.50p | 1200005 |
21/05/2024 | 118.50p | 125.00p | 118.50p | 123.00p | 498539 |
20/05/2024 | 114.50p | 119.00p | 114.00p | 118.50p | 150684 |
17/05/2024 | 110.00p | 117.00p | 110.00p | 114.50p | 642062 |
16/05/2024 | 103.00p | 110.25p | 103.00p | 110.00p | 1542095 |
15/05/2024 | 103.00p | 104.79p | 103.00p | 104.00p | 161819 |
14/05/2024 | 97.00p | 102.50p | 96.00p | 102.50p | 387230 |
13/05/2024 | 96.50p | 98.00p | 96.50p | 98.00p | 60328 |
10/05/2024 | 97.50p | 100.00p | 95.50p | 96.50p | 42451 |
09/05/2024 | 97.50p | 100.00p | 97.40p | 97.50p | 86754 |
08/05/2024 | 97.50p | 98.00p | 95.00p | 97.50p | 47644 |
07/05/2024 | 97.50p | 100.00p | 97.05p | 97.50p | 14920 |
03/05/2024 | 99.50p | 99.65p | 97.02p | 98.00p | 62677 |
02/05/2024 | 99.50p | 99.69p | 98.00p | 99.50p | 5402 |
01/05/2024 | 99.00p | 101.00p | 99.00p | 99.50p | 76012 |
30/04/2024 | 103.00p | 104.00p | 99.00p | 99.00p | 103776 |
29/04/2024 | 103.00p | 103.00p | 102.00p | 103.00p | 1625 |
26/04/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 25020 |
25/04/2024 | 103.00p | 103.00p | 102.00p | 103.00p | 5041 |
24/04/2024 | 103.00p | 103.50p | 102.12p | 103.00p | 14948 |
23/04/2024 | 103.50p | 104.00p | 102.00p | 103.00p | 66366 |
22/04/2024 | 103.00p | 104.00p | 103.00p | 103.50p | 7298 |
19/04/2024 | 103.50p | 103.65p | 103.00p | 103.50p | 25547 |
18/04/2024 | 104.00p | 104.00p | 103.00p | 103.00p | 12754 |
17/04/2024 | 104.00p | 104.00p | 103.25p | 104.00p | 29645 |
16/04/2024 | 104.00p | 104.00p | 103.50p | 104.00p | 5140 |
15/04/2024 | 104.00p | 104.20p | 103.00p | 103.00p | 452704 |
12/04/2024 | 104.00p | 105.00p | 103.70p | 104.00p | 10813 |
11/04/2024 | 104.00p | 104.00p | 103.00p | 104.00p | 105768 |
10/04/2024 | 104.00p | 104.00p | 103.98p | 104.00p | 477 |
09/04/2024 | 104.00p | 104.03p | 103.00p | 104.00p | 53879 |
08/04/2024 | 104.00p | 107.00p | 103.50p | 104.00p | 37999 |
05/04/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 30243 |
04/04/2024 | 104.50p | 107.00p | 103.00p | 105.00p | 96224 |
03/04/2024 | 104.50p | 105.97p | 103.00p | 104.50p | 45970 |
02/04/2024 | 104.00p | 106.00p | 102.25p | 104.50p | 390918 |
28/03/2024 | 104.00p | 107.00p | 104.00p | 107.00p | 89685 |
27/03/2024 | 104.00p | 105.00p | 104.00p | 104.00p | 37219 |
26/03/2024 | 104.00p | 105.80p | 104.00p | 104.00p | 3542 |
25/03/2024 | 104.00p | 106.00p | 104.00p | 104.00p | 8401 |
22/03/2024 | 104.00p | 105.85p | 104.00p | 104.00p | 5515 |
21/03/2024 | 102.00p | 106.00p | 101.60p | 104.00p | 60405 |
20/03/2024 | 101.50p | 101.50p | 101.50p | 101.50p | 168500 |
19/03/2024 | 101.50p | 102.20p | 101.50p | 101.50p | 54 |
18/03/2024 | 101.50p | 102.30p | 100.60p | 101.50p | 4097 |
15/03/2024 | 101.50p | 101.50p | 100.55p | 101.50p | 3366 |
14/03/2024 | 101.50p | 102.40p | 97.00p | 99.00p | 10652 |
13/03/2024 | 101.50p | 102.50p | 100.50p | 101.50p | 10985 |
12/03/2024 | 101.50p | 103.20p | 100.44p | 101.50p | 4961 |
11/03/2024 | 101.50p | 103.60p | 100.37p | 101.50p | 1537 |
*Close Price adjusted for both dividends and splits