Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 240.00p | 240.00p | 233.00p | 236.00p | 8725 |
21/11/2024 | 248.00p | 243.18p | 232.80p | 239.00p | 3312 |
20/11/2024 | 248.00p | 248.00p | 233.98p | 239.00p | 10701 |
19/11/2024 | 248.00p | 243.26p | 238.00p | 238.00p | 1644 |
18/11/2024 | 248.00p | 245.72p | 232.22p | 238.00p | 2734 |
15/11/2024 | 248.00p | 248.00p | 232.24p | 236.00p | 5934 |
14/11/2024 | 244.00p | 238.00p | 236.00p | 238.00p | 0 |
13/11/2024 | 244.00p | 244.00p | 236.00p | 236.00p | 820 |
12/11/2024 | 228.00p | 244.22p | 232.16p | 238.00p | 6403 |
11/11/2024 | 228.00p | 244.22p | 238.00p | 238.00p | 8460 |
08/11/2024 | 228.00p | 238.00p | 236.00p | 238.00p | 0 |
07/11/2024 | 228.00p | 240.74p | 228.00p | 236.00p | 2902 |
06/11/2024 | 226.00p | 236.00p | 228.64p | 236.00p | 1500 |
05/11/2024 | 226.00p | 238.00p | 236.00p | 236.00p | 275 |
04/11/2024 | 226.00p | 236.00p | 235.00p | 236.00p | 0 |
01/11/2024 | 226.00p | 240.00p | 228.40p | 235.00p | 5166 |
31/10/2024 | 226.00p | 240.00p | 226.00p | 235.00p | 11337 |
30/10/2024 | 238.00p | 240.00p | 233.00p | 235.00p | 5685 |
29/10/2024 | 238.00p | 238.32p | 235.00p | 235.00p | 26570 |
28/10/2024 | 226.00p | 238.30p | 234.00p | 234.00p | 4447 |
25/10/2024 | 226.00p | 240.00p | 229.00p | 229.00p | 8707 |
24/10/2024 | 226.00p | 237.00p | 218.00p | 232.00p | 12304 |
23/10/2024 | 226.00p | 248.00p | 224.75p | 232.00p | 14295 |
22/10/2024 | 226.00p | 241.88p | 224.00p | 234.00p | 10370 |
21/10/2024 | 242.00p | 246.94p | 231.88p | 239.00p | 87688 |
18/10/2024 | 232.00p | 229.76p | 221.44p | 228.00p | 12634 |
17/10/2024 | 232.00p | 230.00p | 219.45p | 225.00p | 12139 |
16/10/2024 | 232.00p | 225.00p | 219.68p | 225.00p | 715 |
15/10/2024 | 232.00p | 232.00p | 225.00p | 225.00p | 654 |
14/10/2024 | 232.00p | 232.00p | 219.69p | 224.00p | 5168 |
11/10/2024 | 222.00p | 226.64p | 219.44p | 223.00p | 1653 |
10/10/2024 | 222.00p | 231.00p | 222.00p | 222.00p | 2231 |
09/10/2024 | 222.00p | 228.00p | 222.00p | 222.00p | 2 |
08/10/2024 | 222.00p | 227.00p | 218.88p | 227.00p | 1 |
07/10/2024 | 222.00p | 229.00p | 227.00p | 227.00p | 0 |
04/10/2024 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
03/10/2024 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
02/10/2024 | 222.00p | 229.00p | 229.00p | 229.00p | 0 |
01/10/2024 | 222.00p | 229.00p | 222.40p | 229.00p | 4399 |
30/09/2024 | 222.00p | 228.00p | 227.00p | 227.00p | 1900 |
27/09/2024 | 222.00p | 229.20p | 227.00p | 227.00p | 2240 |
26/09/2024 | 222.00p | 235.00p | 218.88p | 229.00p | 2434 |
25/09/2024 | 222.00p | 228.00p | 227.00p | 227.00p | 0 |
24/09/2024 | 222.00p | 228.00p | 227.00p | 228.00p | 0 |
23/09/2024 | 222.00p | 227.00p | 227.00p | 227.00p | 0 |
20/09/2024 | 222.00p | 227.00p | 227.00p | 227.00p | 0 |
19/09/2024 | 222.00p | 227.00p | 218.00p | 227.00p | 4000 |
18/09/2024 | 222.00p | 232.50p | 222.40p | 229.00p | 718 |
17/09/2024 | 222.00p | 229.00p | 222.40p | 229.00p | 5030 |
16/09/2024 | 222.00p | 233.00p | 218.88p | 229.00p | 3500 |
13/09/2024 | 220.00p | 228.00p | 220.00p | 228.00p | 2474 |
12/09/2024 | 216.00p | 234.00p | 216.00p | 227.00p | 2999 |
11/09/2024 | 224.00p | 234.15p | 218.64p | 227.00p | 1491 |
10/09/2024 | 224.00p | 234.50p | 227.00p | 227.00p | 322 |
09/09/2024 | 224.00p | 236.00p | 217.92p | 227.00p | 4561 |
06/09/2024 | 224.00p | 227.00p | 227.00p | 227.00p | 0 |
05/09/2024 | 224.00p | 227.00p | 216.00p | 227.00p | 10 |
04/09/2024 | 224.00p | 237.46p | 227.00p | 227.00p | 1000 |
03/09/2024 | 224.00p | 237.84p | 227.00p | 227.00p | 10 |
02/09/2024 | 224.00p | 237.84p | 227.00p | 227.00p | 175 |
30/08/2024 | 224.00p | 239.28p | 228.00p | 228.00p | 350 |
29/08/2024 | 224.00p | 239.58p | 228.00p | 228.00p | 3864 |
28/08/2024 | 224.00p | 242.00p | 224.00p | 227.00p | 19481 |
27/08/2024 | 242.00p | 242.00p | 216.78p | 232.00p | 6104 |
23/08/2024 | 214.00p | 242.00p | 200.03p | 235.00p | 48379 |
22/08/2024 | 216.00p | 218.00p | 207.14p | 218.00p | 1580 |
21/08/2024 | 216.00p | 215.44p | 211.00p | 211.00p | 5000 |
20/08/2024 | 216.00p | 222.00p | 207.00p | 212.00p | 2985 |
19/08/2024 | 204.00p | 220.00p | 202.00p | 214.00p | 1557 |
16/08/2024 | 204.00p | 215.49p | 206.16p | 214.00p | 6150 |
15/08/2024 | 204.00p | 215.00p | 203.30p | 215.00p | 500 |
14/08/2024 | 204.00p | 215.00p | 214.00p | 215.00p | 0 |
13/08/2024 | 204.00p | 214.00p | 210.00p | 214.00p | 5750 |
12/08/2024 | 204.00p | 216.00p | 215.00p | 215.00p | 10239 |
09/08/2024 | 204.00p | 216.00p | 200.56p | 216.00p | 11683 |
08/08/2024 | 214.00p | 215.00p | 214.00p | 214.00p | 0 |
07/08/2024 | 214.00p | 215.00p | 215.00p | 215.00p | 2321 |
06/08/2024 | 0.00p | 214.00p | 200.56p | 214.00p | 1733 |
05/08/2024 | 204.00p | 215.00p | 201.40p | 214.00p | 12844 |
02/08/2024 | 220.00p | 218.00p | 210.00p | 218.00p | 0 |
01/08/2024 | 220.00p | 219.00p | 210.00p | 210.00p | 834 |
31/07/2024 | 220.00p | 220.00p | 205.00p | 218.00p | 8779 |
30/07/2024 | 220.00p | 219.00p | 205.13p | 219.00p | 3450 |
29/07/2024 | 220.00p | 226.00p | 210.00p | 221.00p | 16466 |
26/07/2024 | 220.00p | 227.00p | 221.00p | 222.00p | 1384 |
25/07/2024 | 220.00p | 221.00p | 220.00p | 221.00p | 9730 |
24/07/2024 | 210.00p | 221.00p | 220.00p | 220.00p | 0 |
23/07/2024 | 210.00p | 224.50p | 208.00p | 221.00p | 12242 |
22/07/2024 | 204.00p | 218.00p | 204.00p | 218.00p | 153 |
19/07/2024 | 230.00p | 220.00p | 216.00p | 216.00p | 0 |
18/07/2024 | 230.00p | 224.80p | 220.00p | 220.00p | 7822 |
17/07/2024 | 230.00p | 220.00p | 220.00p | 220.00p | 0 |
16/07/2024 | 230.00p | 220.00p | 218.00p | 220.00p | 153 |
15/07/2024 | 230.00p | 230.00p | 204.00p | 220.00p | 7062 |
12/07/2024 | 226.00p | 216.82p | 199.00p | 213.00p | 14770 |
11/07/2024 | 226.00p | 212.00p | 198.03p | 212.00p | 3393 |
10/07/2024 | 226.00p | 226.00p | 199.81p | 212.50p | 340 |
09/07/2024 | 226.00p | 212.50p | 199.40p | 212.50p | 12034 |
08/07/2024 | 226.00p | 212.00p | 204.16p | 212.00p | 575 |
05/07/2024 | 226.00p | 212.50p | 208.08p | 212.50p | 2380 |
04/07/2024 | 226.00p | 212.50p | 212.50p | 212.50p | 0 |
03/07/2024 | 226.00p | 220.00p | 207.27p | 212.50p | 2614 |
02/07/2024 | 226.00p | 212.00p | 206.30p | 212.00p | 7500 |
01/07/2024 | 226.00p | 213.00p | 213.00p | 213.00p | 0 |
28/06/2024 | 226.00p | 220.00p | 213.00p | 213.00p | 100 |
27/06/2024 | 226.00p | 220.28p | 213.00p | 213.00p | 45 |
26/06/2024 | 226.00p | 226.00p | 206.24p | 213.00p | 2501 |
25/06/2024 | 220.00p | 210.00p | 210.00p | 210.00p | 0 |
24/06/2024 | 220.00p | 215.60p | 210.00p | 210.00p | 1391 |
21/06/2024 | 220.00p | 210.00p | 202.50p | 210.00p | 9822 |
20/06/2024 | 220.00p | 214.50p | 202.18p | 209.00p | 3197 |
19/06/2024 | 220.00p | 212.30p | 209.00p | 209.00p | 4710 |
18/06/2024 | 220.00p | 220.00p | 207.00p | 209.00p | 25001 |
17/06/2024 | 218.00p | 209.35p | 209.00p | 209.00p | 9000 |
14/06/2024 | 218.00p | 209.35p | 198.00p | 209.00p | 4896 |
13/06/2024 | 218.00p | 210.00p | 198.00p | 210.00p | 3950 |
12/06/2024 | 218.00p | 217.20p | 204.72p | 210.00p | 13559 |
11/06/2024 | 218.00p | 217.20p | 216.00p | 216.00p | 27 |
10/06/2024 | 218.00p | 218.30p | 206.08p | 214.00p | 3848 |
07/06/2024 | 218.00p | 219.00p | 206.74p | 217.00p | 23878 |
06/06/2024 | 218.00p | 219.73p | 217.00p | 217.00p | 42 |
05/06/2024 | 218.00p | 220.00p | 217.00p | 217.00p | 1080 |
04/06/2024 | 218.00p | 222.00p | 216.84p | 222.00p | 2450 |
03/06/2024 | 218.00p | 218.00p | 210.00p | 218.00p | 16861 |
31/05/2024 | 220.00p | 220.00p | 212.00p | 214.00p | 2859 |
30/05/2024 | 214.00p | 218.00p | 212.00p | 218.00p | 20166 |
29/05/2024 | 214.00p | 219.00p | 214.00p | 219.00p | 1201 |
28/05/2024 | 216.00p | 216.00p | 216.00p | 216.00p | 14 |
24/05/2024 | 224.00p | 219.00p | 219.00p | 219.00p | 0 |
23/05/2024 | 224.00p | 219.00p | 219.00p | 219.00p | 0 |
22/05/2024 | 224.00p | 219.00p | 214.01p | 219.00p | 8656 |
21/05/2024 | 224.00p | 219.00p | 215.57p | 219.00p | 7537 |
20/05/2024 | 224.00p | 219.00p | 214.00p | 219.00p | 6592 |
17/05/2024 | 224.00p | 219.00p | 219.00p | 219.00p | 0 |
16/05/2024 | 224.00p | 220.00p | 215.50p | 219.00p | 4800 |
15/05/2024 | 224.00p | 220.00p | 215.21p | 219.00p | 3698 |
14/05/2024 | 224.00p | 219.00p | 214.00p | 219.00p | 7312 |
13/05/2024 | 224.00p | 220.40p | 220.00p | 220.00p | 9000 |
10/05/2024 | 224.00p | 224.08p | 214.14p | 221.00p | 10701 |
09/05/2024 | 224.00p | 230.80p | 212.19p | 223.00p | 38574 |
08/05/2024 | 208.00p | 211.15p | 199.16p | 210.00p | 33361 |
07/05/2024 | 208.00p | 224.00p | 199.16p | 210.00p | 7015 |
03/05/2024 | 208.00p | 211.00p | 210.00p | 211.00p | 0 |
02/05/2024 | 208.00p | 210.00p | 199.14p | 210.00p | 3021 |
01/05/2024 | 208.00p | 210.00p | 198.80p | 210.00p | 6809 |
30/04/2024 | 208.00p | 210.00p | 209.05p | 210.00p | 9525 |
29/04/2024 | 208.00p | 210.00p | 198.80p | 210.00p | 22787 |
26/04/2024 | 208.00p | 210.00p | 208.00p | 210.00p | 0 |
25/04/2024 | 208.00p | 208.00p | 199.77p | 208.00p | 5000 |
24/04/2024 | 208.00p | 210.00p | 205.00p | 210.00p | 14581 |
23/04/2024 | 214.00p | 212.00p | 200.00p | 212.00p | 6307 |
22/04/2024 | 214.00p | 214.00p | 200.75p | 214.00p | 2357 |
19/04/2024 | 200.00p | 211.50p | 210.00p | 210.00p | 0 |
18/04/2024 | 200.00p | 211.50p | 210.50p | 211.50p | 0 |
17/04/2024 | 200.00p | 210.50p | 198.89p | 210.50p | 1000 |
16/04/2024 | 200.00p | 209.50p | 200.00p | 209.50p | 3200 |
15/04/2024 | 202.00p | 207.74p | 196.00p | 203.00p | 6938 |
12/04/2024 | 196.00p | 212.00p | 209.55p | 212.00p | 6743 |
11/04/2024 | 196.00p | 213.00p | 206.00p | 206.00p | 0 |
10/04/2024 | 196.00p | 213.00p | 209.72p | 213.00p | 11073 |
09/04/2024 | 196.00p | 211.15p | 197.96p | 210.00p | 5333 |
08/04/2024 | 196.00p | 205.00p | 203.00p | 203.00p | 8486 |
05/04/2024 | 196.00p | 210.00p | 196.00p | 210.00p | 14250 |
04/04/2024 | 196.00p | 210.00p | 198.00p | 210.00p | 9800 |
03/04/2024 | 196.00p | 210.00p | 205.00p | 210.00p | 1200 |
02/04/2024 | 196.00p | 210.00p | 197.40p | 210.00p | 7482 |
28/03/2024 | 196.00p | 210.00p | 197.40p | 210.00p | 6118 |
27/03/2024 | 196.00p | 209.00p | 197.30p | 209.00p | 17808 |
26/03/2024 | 196.00p | 209.00p | 196.14p | 209.00p | 9254 |
25/03/2024 | 196.00p | 209.00p | 196.00p | 209.00p | 12222 |
22/03/2024 | 196.00p | 210.00p | 196.28p | 210.00p | 13570 |
21/03/2024 | 196.00p | 207.00p | 197.40p | 203.00p | 13000 |
20/03/2024 | 196.00p | 203.00p | 196.00p | 203.00p | 1479 |
19/03/2024 | 196.00p | 203.00p | 197.40p | 203.00p | 4000 |
18/03/2024 | 196.00p | 210.00p | 197.40p | 210.00p | 1977 |
15/03/2024 | 196.00p | 210.00p | 210.00p | 210.00p | 0 |
14/03/2024 | 196.00p | 210.00p | 209.00p | 210.00p | 0 |
13/03/2024 | 196.00p | 209.00p | 196.00p | 209.00p | 122 |
12/03/2024 | 224.00p | 210.00p | 208.97p | 210.00p | 1104 |
11/03/2024 | 224.00p | 210.00p | 197.40p | 210.00p | 4059 |
08/03/2024 | 224.00p | 210.00p | 196.00p | 210.00p | 22540 |
07/03/2024 | 224.00p | 210.00p | 209.70p | 210.00p | 500 |
06/03/2024 | 224.00p | 210.00p | 203.00p | 209.00p | 500 |
05/03/2024 | 224.00p | 203.00p | 197.30p | 203.00p | 5745 |
04/03/2024 | 224.00p | 211.15p | 197.40p | 203.00p | 11125 |
01/03/2024 | 224.00p | 210.00p | 205.00p | 210.00p | 0 |
29/02/2024 | 224.00p | 224.00p | 196.13p | 205.00p | 3606 |
28/02/2024 | 210.00p | 212.24p | 210.00p | 210.00p | 2151 |
27/02/2024 | 210.00p | 213.00p | 210.00p | 210.00p | 29 |
26/02/2024 | 210.00p | 213.36p | 205.10p | 210.00p | 7530 |
23/02/2024 | 210.00p | 213.63p | 205.00p | 210.00p | 3116 |
22/02/2024 | 210.00p | 213.64p | 196.00p | 210.00p | 4101 |
21/02/2024 | 210.00p | 210.00p | 201.32p | 210.00p | 1468 |
20/02/2024 | 210.00p | 213.12p | 209.00p | 209.00p | 5000 |
19/02/2024 | 210.00p | 221.00p | 202.60p | 214.00p | 6061 |
16/02/2024 | 210.00p | 213.00p | 210.00p | 213.00p | 547 |
15/02/2024 | 218.00p | 208.00p | 203.80p | 208.00p | 350 |
14/02/2024 | 218.00p | 218.00p | 208.00p | 208.00p | 7 |
13/02/2024 | 218.00p | 218.00p | 210.00p | 210.00p | 1536 |
12/02/2024 | 208.00p | 214.08p | 214.00p | 214.00p | 35 |
*Close Price adjusted for both dividends and splits