Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 217.50p | 220.00p | 215.50p | 217.50p | 154888 |
21/11/2024 | 222.00p | 223.80p | 215.00p | 217.50p | 65739 |
20/11/2024 | 230.50p | 233.00p | 225.00p | 226.00p | 81472 |
19/11/2024 | 236.00p | 237.00p | 228.05p | 230.50p | 63554 |
18/11/2024 | 234.50p | 237.00p | 230.00p | 232.00p | 55040 |
15/11/2024 | 236.00p | 237.00p | 234.00p | 235.50p | 70938 |
14/11/2024 | 236.00p | 236.50p | 235.55p | 236.00p | 96775 |
13/11/2024 | 235.50p | 236.00p | 235.00p | 236.00p | 66117 |
12/11/2024 | 236.00p | 237.00p | 230.00p | 236.00p | 124533 |
11/11/2024 | 233.50p | 238.00p | 231.75p | 236.00p | 167931 |
08/11/2024 | 230.00p | 237.00p | 230.00p | 233.50p | 73422 |
07/11/2024 | 231.00p | 232.00p | 229.44p | 230.00p | 120720 |
06/11/2024 | 236.50p | 238.00p | 230.00p | 231.00p | 83967 |
05/11/2024 | 240.00p | 240.00p | 235.20p | 236.50p | 72728 |
04/11/2024 | 238.50p | 244.00p | 235.00p | 244.00p | 129066 |
01/11/2024 | 245.00p | 248.00p | 240.00p | 240.00p | 98933 |
31/10/2024 | 242.50p | 250.00p | 242.20p | 245.00p | 225440 |
30/10/2024 | 232.50p | 254.00p | 231.00p | 254.00p | 455698 |
29/10/2024 | 233.50p | 237.00p | 230.00p | 232.50p | 69340 |
28/10/2024 | 237.00p | 239.00p | 235.03p | 236.00p | 760645 |
25/10/2024 | 232.50p | 239.00p | 231.55p | 236.00p | 127575 |
24/10/2024 | 231.50p | 232.50p | 230.80p | 232.50p | 39703 |
23/10/2024 | 231.50p | 234.75p | 228.00p | 231.50p | 82421 |
22/10/2024 | 231.00p | 235.00p | 225.00p | 235.00p | 126234 |
21/10/2024 | 232.50p | 234.00p | 230.00p | 231.00p | 94205 |
18/10/2024 | 240.00p | 240.00p | 226.00p | 232.50p | 245349 |
17/10/2024 | 257.50p | 260.00p | 243.50p | 245.00p | 118984 |
16/10/2024 | 253.00p | 263.90p | 253.00p | 257.50p | 620614 |
15/10/2024 | 229.50p | 251.00p | 229.50p | 248.50p | 300135 |
14/10/2024 | 230.00p | 232.00p | 228.00p | 229.50p | 97926 |
11/10/2024 | 226.50p | 232.00p | 224.00p | 230.00p | 1519375 |
10/10/2024 | 224.00p | 229.00p | 224.00p | 226.50p | 141203 |
09/10/2024 | 224.00p | 227.90p | 222.00p | 224.00p | 76419 |
08/10/2024 | 224.00p | 228.00p | 224.00p | 224.00p | 150256 |
07/10/2024 | 224.00p | 228.00p | 220.00p | 226.00p | 131646 |
04/10/2024 | 224.00p | 228.00p | 222.92p | 224.00p | 26568 |
03/10/2024 | 224.00p | 228.00p | 220.00p | 224.00p | 59831 |
02/10/2024 | 230.00p | 230.00p | 221.10p | 230.00p | 123248 |
01/10/2024 | 217.50p | 234.40p | 215.00p | 230.00p | 390970 |
30/09/2024 | 210.00p | 222.80p | 209.00p | 217.50p | 303483 |
27/09/2024 | 222.50p | 225.00p | 206.00p | 210.00p | 336113 |
26/09/2024 | 232.50p | 235.00p | 220.00p | 222.50p | 508632 |
25/09/2024 | 235.00p | 237.00p | 230.10p | 234.00p | 151837 |
24/09/2024 | 238.50p | 245.00p | 232.50p | 235.00p | 625172 |
23/09/2024 | 236.00p | 241.00p | 233.00p | 236.50p | 103774 |
20/09/2024 | 233.50p | 238.00p | 232.00p | 236.00p | 150755 |
19/09/2024 | 232.50p | 235.00p | 232.08p | 232.50p | 106226 |
18/09/2024 | 232.50p | 234.88p | 227.50p | 232.50p | 45203 |
17/09/2024 | 232.50p | 235.00p | 230.85p | 235.00p | 111756 |
16/09/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 56449 |
13/09/2024 | 232.50p | 237.00p | 232.50p | 235.00p | 156250 |
12/09/2024 | 234.50p | 236.25p | 232.45p | 232.50p | 52368 |
11/09/2024 | 237.50p | 240.00p | 232.13p | 234.50p | 90069 |
10/09/2024 | 241.00p | 241.00p | 235.00p | 237.50p | 133280 |
09/09/2024 | 239.00p | 245.00p | 235.80p | 245.00p | 128105 |
06/09/2024 | 236.00p | 242.00p | 232.00p | 239.00p | 181360 |
05/09/2024 | 236.00p | 236.50p | 232.25p | 236.00p | 77739 |
04/09/2024 | 237.50p | 240.00p | 232.55p | 236.00p | 73669 |
03/09/2024 | 233.50p | 239.75p | 232.00p | 237.50p | 96613 |
02/09/2024 | 233.50p | 235.00p | 232.00p | 233.50p | 64340 |
30/08/2024 | 235.00p | 238.00p | 232.00p | 233.50p | 56071 |
29/08/2024 | 233.50p | 236.00p | 232.13p | 235.00p | 39457 |
28/08/2024 | 236.00p | 236.00p | 232.00p | 235.00p | 78815 |
27/08/2024 | 236.00p | 240.00p | 234.20p | 236.00p | 58076 |
23/08/2024 | 236.00p | 238.40p | 234.00p | 236.00p | 29189 |
22/08/2024 | 235.00p | 239.40p | 232.50p | 236.00p | 64490 |
21/08/2024 | 237.50p | 239.75p | 232.00p | 235.00p | 65894 |
20/08/2024 | 236.00p | 240.00p | 235.10p | 237.50p | 28211 |
19/08/2024 | 237.50p | 240.00p | 235.00p | 237.50p | 25198 |
16/08/2024 | 234.00p | 239.80p | 232.72p | 237.50p | 54571 |
15/08/2024 | 234.00p | 240.00p | 232.44p | 240.00p | 45141 |
14/08/2024 | 237.50p | 239.84p | 232.00p | 234.00p | 78125 |
13/08/2024 | 242.50p | 244.00p | 235.00p | 237.00p | 142709 |
12/08/2024 | 238.50p | 244.00p | 238.00p | 241.00p | 38828 |
09/08/2024 | 237.50p | 240.00p | 235.00p | 238.50p | 28131 |
08/08/2024 | 241.00p | 241.98p | 235.22p | 240.00p | 52142 |
07/08/2024 | 236.00p | 241.90p | 236.00p | 241.00p | 62181 |
06/08/2024 | 232.50p | 240.00p | 230.00p | 240.00p | 157823 |
05/08/2024 | 242.50p | 242.50p | 230.00p | 232.50p | 103048 |
02/08/2024 | 243.50p | 250.00p | 235.00p | 245.00p | 33314 |
01/08/2024 | 246.00p | 255.00p | 242.22p | 243.50p | 78258 |
31/07/2024 | 243.50p | 250.00p | 242.00p | 242.00p | 196401 |
30/07/2024 | 246.00p | 250.00p | 242.00p | 243.50p | 65061 |
29/07/2024 | 246.00p | 249.96p | 243.61p | 246.00p | 53125 |
26/07/2024 | 246.00p | 250.00p | 243.33p | 246.00p | 38609 |
25/07/2024 | 246.00p | 250.00p | 242.50p | 246.00p | 25542 |
24/07/2024 | 251.50p | 251.50p | 240.00p | 246.00p | 193284 |
23/07/2024 | 254.00p | 258.00p | 248.00p | 253.00p | 88276 |
22/07/2024 | 248.50p | 264.60p | 248.50p | 254.00p | 490177 |
19/07/2024 | 243.50p | 243.50p | 237.00p | 243.50p | 15754 |
18/07/2024 | 243.50p | 249.48p | 237.00p | 243.50p | 75238 |
17/07/2024 | 238.50p | 245.00p | 238.50p | 243.50p | 57153 |
16/07/2024 | 245.00p | 245.00p | 237.45p | 238.50p | 70052 |
15/07/2024 | 245.00p | 249.55p | 241.00p | 245.00p | 29862 |
12/07/2024 | 242.00p | 250.00p | 241.00p | 241.00p | 96631 |
11/07/2024 | 239.50p | 244.00p | 239.50p | 244.00p | 76760 |
10/07/2024 | 239.50p | 241.80p | 236.00p | 239.50p | 20960 |
09/07/2024 | 239.50p | 244.00p | 235.00p | 239.50p | 32036 |
08/07/2024 | 239.50p | 243.40p | 235.00p | 239.50p | 42361 |
05/07/2024 | 239.50p | 244.00p | 235.00p | 244.00p | 153349 |
04/07/2024 | 239.50p | 243.10p | 238.24p | 239.50p | 18795 |
03/07/2024 | 237.00p | 243.10p | 230.00p | 239.50p | 179622 |
02/07/2024 | 239.50p | 244.00p | 230.00p | 239.50p | 41843 |
01/07/2024 | 238.50p | 244.00p | 235.00p | 239.50p | 74344 |
28/06/2024 | 239.50p | 242.00p | 228.00p | 242.00p | 76175 |
27/06/2024 | 242.00p | 246.30p | 237.00p | 239.50p | 76017 |
26/06/2024 | 245.00p | 250.00p | 240.00p | 242.00p | 64045 |
25/06/2024 | 232.50p | 250.00p | 230.00p | 244.00p | 139479 |
24/06/2024 | 231.50p | 235.00p | 228.00p | 232.50p | 119691 |
21/06/2024 | 227.50p | 232.00p | 225.00p | 231.50p | 41294 |
20/06/2024 | 226.00p | 229.50p | 221.00p | 227.50p | 128390 |
19/06/2024 | 232.50p | 240.00p | 225.00p | 226.00p | 66621 |
18/06/2024 | 232.50p | 240.00p | 225.00p | 232.50p | 28824 |
17/06/2024 | 232.50p | 232.50p | 227.00p | 232.50p | 39621 |
14/06/2024 | 235.00p | 240.00p | 228.00p | 232.50p | 70659 |
13/06/2024 | 235.00p | 240.00p | 231.60p | 235.00p | 39066 |
12/06/2024 | 225.00p | 240.00p | 220.00p | 234.00p | 197475 |
11/06/2024 | 225.00p | 229.00p | 220.00p | 225.00p | 85957 |
10/06/2024 | 230.00p | 235.00p | 220.00p | 225.00p | 74147 |
07/06/2024 | 230.00p | 230.00p | 225.00p | 230.00p | 120219 |
06/06/2024 | 230.00p | 235.00p | 225.00p | 230.00p | 46007 |
05/06/2024 | 230.00p | 235.00p | 227.00p | 230.00p | 37089 |
04/06/2024 | 227.50p | 234.00p | 227.50p | 230.00p | 87316 |
03/06/2024 | 236.00p | 240.00p | 225.00p | 228.00p | 80859 |
31/05/2024 | 235.00p | 240.00p | 230.50p | 236.00p | 34709 |
30/05/2024 | 235.00p | 240.00p | 230.00p | 235.00p | 32295 |
29/05/2024 | 235.00p | 240.00p | 230.10p | 235.00p | 27616 |
28/05/2024 | 235.00p | 240.00p | 230.00p | 235.00p | 80454 |
24/05/2024 | 232.50p | 240.00p | 230.55p | 235.00p | 123328 |
23/05/2024 | 237.50p | 240.00p | 231.00p | 233.50p | 85889 |
22/05/2024 | 240.00p | 245.00p | 236.00p | 237.50p | 64978 |
21/05/2024 | 245.00p | 250.00p | 238.60p | 241.00p | 99639 |
20/05/2024 | 245.00p | 248.00p | 241.50p | 245.00p | 50530 |
17/05/2024 | 240.00p | 250.00p | 240.00p | 245.00p | 54065 |
16/05/2024 | 245.00p | 245.00p | 235.00p | 240.00p | 51023 |
15/05/2024 | 242.50p | 250.00p | 235.00p | 245.00p | 24957 |
14/05/2024 | 242.50p | 249.00p | 235.00p | 249.00p | 60618 |
13/05/2024 | 245.00p | 250.00p | 235.00p | 249.00p | 61057 |
10/05/2024 | 242.50p | 250.00p | 240.00p | 245.00p | 37849 |
09/05/2024 | 235.00p | 250.00p | 235.00p | 249.00p | 13777 |
08/05/2024 | 235.00p | 240.00p | 230.50p | 235.00p | 52430 |
07/05/2024 | 235.00p | 240.00p | 231.55p | 235.00p | 45016 |
03/05/2024 | 232.50p | 235.88p | 230.00p | 232.50p | 130765 |
02/05/2024 | 232.50p | 240.00p | 229.00p | 232.00p | 78649 |
01/05/2024 | 242.50p | 245.00p | 230.00p | 232.50p | 180511 |
30/04/2024 | 245.00p | 247.00p | 240.00p | 240.00p | 71531 |
29/04/2024 | 245.00p | 250.00p | 241.00p | 245.00p | 55065 |
26/04/2024 | 247.50p | 248.00p | 240.00p | 245.00p | 83123 |
25/04/2024 | 247.50p | 250.00p | 245.50p | 247.50p | 43228 |
24/04/2024 | 242.50p | 250.00p | 235.00p | 247.50p | 178793 |
23/04/2024 | 237.50p | 247.00p | 235.50p | 242.50p | 65782 |
22/04/2024 | 232.50p | 240.00p | 230.00p | 230.00p | 45340 |
19/04/2024 | 230.00p | 239.85p | 225.00p | 232.50p | 16266108 |
18/04/2024 | 240.00p | 242.00p | 235.00p | 240.00p | 94122 |
17/04/2024 | 235.00p | 245.00p | 228.00p | 228.00p | 62338 |
16/04/2024 | 240.00p | 240.00p | 232.00p | 235.00p | 45186 |
15/04/2024 | 247.50p | 249.00p | 235.00p | 240.00p | 133151 |
12/04/2024 | 255.00p | 258.00p | 243.48p | 247.50p | 66180 |
11/04/2024 | 242.50p | 257.00p | 242.50p | 255.00p | 92307 |
10/04/2024 | 245.00p | 249.95p | 240.30p | 242.50p | 45039 |
09/04/2024 | 245.00p | 250.00p | 240.00p | 245.00p | 70468 |
08/04/2024 | 245.00p | 249.00p | 240.00p | 245.00p | 94608 |
05/04/2024 | 250.00p | 255.00p | 240.00p | 245.00p | 71218 |
04/04/2024 | 257.50p | 265.00p | 245.00p | 250.00p | 91733 |
03/04/2024 | 257.50p | 265.00p | 250.00p | 257.50p | 61032 |
02/04/2024 | 252.50p | 265.00p | 245.00p | 257.50p | 85738 |
28/03/2024 | 252.50p | 260.00p | 245.00p | 252.50p | 86121 |
27/03/2024 | 252.50p | 256.50p | 245.75p | 252.50p | 66635 |
26/03/2024 | 252.50p | 260.00p | 245.00p | 252.50p | 52340 |
25/03/2024 | 260.00p | 265.00p | 246.67p | 252.50p | 88822 |
22/03/2024 | 265.00p | 270.00p | 255.00p | 260.00p | 152765 |
21/03/2024 | 267.50p | 270.00p | 260.00p | 265.00p | 249756 |
20/03/2024 | 282.50p | 282.50p | 272.50p | 265.00p | 55219 |
19/03/2024 | 282.50p | 295.00p | 270.00p | 272.50p | 181990 |
18/03/2024 | 267.50p | 285.00p | 267.50p | 282.50p | 137072 |
15/03/2024 | 267.50p | 275.00p | 265.00p | 267.50p | 32200 |
14/03/2024 | 270.00p | 275.00p | 260.00p | 267.50p | 60013 |
13/03/2024 | 258.50p | 275.00p | 255.00p | 270.00p | 103169 |
12/03/2024 | 247.50p | 261.90p | 247.00p | 258.00p | 400485 |
11/03/2024 | 242.50p | 250.00p | 235.00p | 242.50p | 26082 |
08/03/2024 | 242.50p | 250.00p | 239.50p | 242.50p | 106807 |
07/03/2024 | 242.50p | 255.00p | 235.00p | 242.50p | 29960 |
06/03/2024 | 242.50p | 247.50p | 240.00p | 242.50p | 42288 |
05/03/2024 | 242.50p | 248.00p | 238.50p | 242.50p | 88401 |
04/03/2024 | 240.00p | 250.00p | 235.00p | 242.50p | 77427 |
01/03/2024 | 240.00p | 245.00p | 235.00p | 240.00p | 116688 |
29/02/2024 | 240.00p | 245.00p | 237.50p | 240.00p | 5853 |
28/02/2024 | 242.50p | 245.00p | 238.50p | 240.00p | 52321 |
27/02/2024 | 245.00p | 250.00p | 240.00p | 250.00p | 65765 |
26/02/2024 | 247.50p | 250.00p | 240.00p | 245.00p | 108959 |
23/02/2024 | 242.50p | 250.00p | 232.00p | 232.00p | 51348 |
22/02/2024 | 235.00p | 249.25p | 235.00p | 242.50p | 56325 |
21/02/2024 | 230.00p | 240.00p | 225.00p | 232.50p | 46613 |
20/02/2024 | 223.50p | 235.00p | 223.00p | 230.00p | 229113 |
19/02/2024 | 223.50p | 227.00p | 222.45p | 226.00p | 30433 |
16/02/2024 | 225.00p | 230.00p | 220.00p | 223.50p | 66744 |
15/02/2024 | 227.50p | 228.00p | 220.00p | 225.00p | 92456 |
14/02/2024 | 232.50p | 235.00p | 225.20p | 227.50p | 230107 |
13/02/2024 | 236.50p | 240.00p | 232.50p | 232.50p | 11314 |
12/02/2024 | 250.00p | 250.00p | 230.00p | 236.50p | 123623 |
*Close Price adjusted for both dividends and splits