Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2024 | 208.00p | 204.00p | 204.00p | 204.00p | 0 |
17/01/2024 | 208.00p | 204.00p | 204.00p | 204.00p | 0 |
16/01/2024 | 208.00p | 204.00p | 204.00p | 204.00p | 0 |
15/01/2024 | 208.00p | 204.00p | 204.00p | 204.00p | 0 |
12/01/2024 | 208.00p | 209.75p | 196.00p | 204.00p | 622 |
11/01/2024 | 208.00p | 201.00p | 197.58p | 201.00p | 3111 |
10/01/2024 | 208.00p | 205.32p | 201.00p | 201.00p | 250 |
09/01/2024 | 208.00p | 208.00p | 195.35p | 201.00p | 271 |
08/01/2024 | 192.00p | 205.50p | 195.04p | 201.00p | 10392 |
05/01/2024 | 192.00p | 201.00p | 201.00p | 201.00p | 0 |
04/01/2024 | 192.00p | 205.00p | 193.76p | 201.00p | 459 |
03/01/2024 | 192.00p | 202.24p | 193.76p | 201.00p | 13713 |
02/01/2024 | 192.00p | 202.24p | 192.00p | 201.00p | 116 |
29/12/2023 | 192.00p | 202.24p | 200.00p | 200.00p | 118 |
28/12/2023 | 192.00p | 202.24p | 193.76p | 200.00p | 3160 |
27/12/2023 | 192.00p | 202.24p | 200.00p | 200.00p | 3577 |
22/12/2023 | 192.00p | 202.24p | 192.00p | 201.00p | 12859 |
21/12/2023 | 192.00p | 201.00p | 193.76p | 201.00p | 1600 |
20/12/2023 | 192.00p | 200.00p | 192.00p | 200.00p | 622 |
19/12/2023 | 192.00p | 201.50p | 192.00p | 201.50p | 32 |
18/12/2023 | 193.00p | 203.88p | 194.87p | 201.00p | 6415 |
15/12/2023 | 193.00p | 201.00p | 201.00p | 201.00p | 0 |
14/12/2023 | 193.00p | 205.68p | 201.00p | 201.00p | 1850 |
13/12/2023 | 193.00p | 205.85p | 193.00p | 201.00p | 2505 |
12/12/2023 | 193.00p | 205.92p | 193.98p | 201.00p | 8197 |
11/12/2023 | 193.00p | 206.18p | 193.85p | 201.00p | 10736 |
08/12/2023 | 193.00p | 206.26p | 193.00p | 201.00p | 2022 |
07/12/2023 | 210.00p | 201.00p | 197.00p | 201.00p | 3650 |
06/12/2023 | 210.00p | 206.50p | 201.00p | 201.00p | 365 |
05/12/2023 | 210.00p | 201.50p | 201.00p | 201.00p | 0 |
04/12/2023 | 210.00p | 210.00p | 201.50p | 201.50p | 1 |
01/12/2023 | 210.00p | 210.00p | 201.00p | 201.00p | 2419 |
30/11/2023 | 200.00p | 202.50p | 202.00p | 202.50p | 0 |
29/11/2023 | 200.00p | 207.00p | 196.00p | 202.00p | 20788 |
28/11/2023 | 200.00p | 208.81p | 196.85p | 203.00p | 13803 |
27/11/2023 | 200.00p | 209.25p | 196.80p | 202.00p | 6647 |
24/11/2023 | 200.00p | 209.15p | 195.04p | 201.00p | 5333 |
23/11/2023 | 200.00p | 201.00p | 195.04p | 201.00p | 13000 |
22/11/2023 | 200.00p | 201.00p | 195.04p | 201.00p | 15000 |
21/11/2023 | 200.00p | 195.00p | 192.30p | 195.00p | 10480 |
20/11/2023 | 200.00p | 203.00p | 201.00p | 201.00p | 200 |
17/11/2023 | 200.00p | 203.00p | 191.85p | 199.50p | 5860 |
16/11/2023 | 200.00p | 203.07p | 199.00p | 199.00p | 4899 |
15/11/2023 | 200.00p | 210.00p | 190.00p | 199.00p | 6502 |
14/11/2023 | 185.00p | 194.00p | 191.50p | 194.00p | 0 |
13/11/2023 | 185.00p | 191.50p | 191.00p | 191.50p | 0 |
10/11/2023 | 185.00p | 195.07p | 191.00p | 191.00p | 90 |
09/11/2023 | 185.00p | 191.00p | 191.00p | 191.00p | 0 |
08/11/2023 | 185.00p | 191.00p | 191.00p | 191.00p | 0 |
07/11/2023 | 185.00p | 191.00p | 185.00p | 191.00p | 6630 |
06/11/2023 | 185.00p | 191.00p | 185.04p | 191.00p | 10000 |
03/11/2023 | 185.00p | 192.00p | 185.00p | 192.00p | 10148 |
02/11/2023 | 192.00p | 191.50p | 185.04p | 191.50p | 14000 |
01/11/2023 | 192.00p | 192.00p | 191.00p | 191.00p | 0 |
31/10/2023 | 192.00p | 192.00p | 191.00p | 192.00p | 0 |
30/10/2023 | 192.00p | 191.00p | 185.00p | 191.00p | 2670 |
27/10/2023 | 192.00p | 198.13p | 191.50p | 191.50p | 25 |
26/10/2023 | 192.00p | 191.00p | 187.00p | 191.00p | 0 |
25/10/2023 | 192.00p | 187.00p | 187.00p | 187.00p | 0 |
24/10/2023 | 192.00p | 192.00p | 187.00p | 187.00p | 2000 |
23/10/2023 | 200.00p | 194.06p | 187.50p | 187.50p | 16970 |
20/10/2023 | 200.00p | 197.70p | 192.36p | 197.00p | 34940 |
19/10/2023 | 200.00p | 200.00p | 199.50p | 199.50p | 2050 |
18/10/2023 | 200.00p | 199.50p | 199.00p | 199.50p | 0 |
17/10/2023 | 200.00p | 199.00p | 192.36p | 199.00p | 2540 |
16/10/2023 | 200.00p | 199.50p | 194.76p | 199.50p | 1000 |
13/10/2023 | 200.00p | 204.43p | 192.00p | 200.50p | 5468 |
12/10/2023 | 196.00p | 202.00p | 195.45p | 200.00p | 21215 |
11/10/2023 | 191.00p | 192.35p | 186.50p | 186.50p | 306 |
10/10/2023 | 191.00p | 192.35p | 187.50p | 187.50p | 27 |
09/10/2023 | 191.00p | 187.00p | 183.20p | 187.00p | 6975 |
06/10/2023 | 191.00p | 188.00p | 186.50p | 188.00p | 0 |
05/10/2023 | 191.00p | 186.50p | 184.50p | 186.50p | 0 |
04/10/2023 | 191.00p | 188.50p | 184.50p | 184.50p | 0 |
03/10/2023 | 191.00p | 191.23p | 188.50p | 188.50p | 800 |
02/10/2023 | 191.00p | 188.50p | 186.05p | 188.50p | 2500 |
29/09/2023 | 191.00p | 188.50p | 187.70p | 188.50p | 5327 |
28/09/2023 | 191.00p | 191.91p | 190.00p | 190.00p | 26 |
27/09/2023 | 191.00p | 188.50p | 187.70p | 188.50p | 1400 |
26/09/2023 | 191.00p | 191.00p | 186.47p | 187.50p | 15609 |
25/09/2023 | 186.00p | 186.50p | 186.50p | 186.50p | 0 |
22/09/2023 | 186.00p | 186.50p | 186.50p | 186.50p | 0 |
21/09/2023 | 186.00p | 186.50p | 185.19p | 186.50p | 11526 |
20/09/2023 | 188.00p | 189.00p | 187.99p | 189.00p | 10267 |
19/09/2023 | 181.00p | 185.00p | 183.92p | 185.00p | 2816 |
18/09/2023 | 181.00p | 184.00p | 181.00p | 184.00p | 118 |
15/09/2023 | 188.00p | 184.00p | 182.50p | 184.00p | 4166 |
14/09/2023 | 188.00p | 188.00p | 184.00p | 184.00p | 534 |
13/09/2023 | 181.00p | 181.00p | 178.50p | 181.00p | 175 |
12/09/2023 | 181.00p | 186.89p | 184.50p | 184.50p | 5725 |
11/09/2023 | 181.00p | 187.93p | 184.50p | 184.50p | 58 |
08/09/2023 | 181.00p | 185.00p | 182.00p | 182.00p | 0 |
07/09/2023 | 181.00p | 186.86p | 185.00p | 185.00p | 2500 |
06/09/2023 | 181.00p | 181.00p | 178.44p | 181.00p | 2079 |
05/09/2023 | 181.00p | 181.50p | 179.12p | 181.50p | 10448 |
04/09/2023 | 180.00p | 184.00p | 181.00p | 181.00p | 0 |
01/09/2023 | 180.00p | 184.00p | 181.68p | 184.00p | 4860 |
31/08/2023 | 180.00p | 185.50p | 182.50p | 185.50p | 0 |
30/08/2023 | 180.00p | 187.92p | 179.90p | 182.50p | 20994 |
29/08/2023 | 178.00p | 183.53p | 180.50p | 180.50p | 166 |
25/08/2023 | 178.00p | 185.87p | 178.00p | 184.00p | 15310 |
24/08/2023 | 178.00p | 185.00p | 180.50p | 180.50p | 3450 |
23/08/2023 | 178.00p | 182.00p | 181.50p | 182.00p | 0 |
22/08/2023 | 178.00p | 181.50p | 181.50p | 181.50p | 0 |
21/08/2023 | 178.00p | 185.00p | 176.00p | 181.50p | 10715 |
18/08/2023 | 178.00p | 185.50p | 181.50p | 181.50p | 0 |
17/08/2023 | 178.00p | 185.50p | 185.50p | 185.50p | 0 |
16/08/2023 | 178.00p | 185.50p | 185.50p | 185.50p | 0 |
15/08/2023 | 178.00p | 187.60p | 180.00p | 185.50p | 5176 |
14/08/2023 | 178.00p | 185.50p | 185.50p | 185.50p | 0 |
11/08/2023 | 178.00p | 185.50p | 185.50p | 185.50p | 0 |
10/08/2023 | 178.00p | 187.60p | 185.50p | 185.50p | 8043 |
09/08/2023 | 178.00p | 186.00p | 180.51p | 186.00p | 565 |
08/08/2023 | 178.00p | 185.50p | 181.32p | 185.50p | 8500 |
07/08/2023 | 178.00p | 188.50p | 185.50p | 188.50p | 0 |
04/08/2023 | 178.00p | 187.60p | 178.00p | 185.50p | 8550 |
03/08/2023 | 180.00p | 187.60p | 185.50p | 185.50p | 744 |
02/08/2023 | 180.00p | 187.60p | 185.50p | 185.50p | 1329 |
01/08/2023 | 180.00p | 188.24p | 180.50p | 186.00p | 10528 |
31/07/2023 | 180.00p | 187.50p | 187.50p | 187.50p | 0 |
28/07/2023 | 180.00p | 187.50p | 187.50p | 187.50p | 0 |
27/07/2023 | 180.00p | 189.60p | 180.15p | 187.50p | 1307 |
26/07/2023 | 180.00p | 187.50p | 186.00p | 187.50p | 8000 |
25/07/2023 | 180.00p | 189.60p | 180.00p | 187.50p | 159 |
24/07/2023 | 191.00p | 187.50p | 187.50p | 187.50p | 0 |
21/07/2023 | 191.00p | 190.00p | 187.50p | 187.50p | 0 |
20/07/2023 | 191.00p | 192.16p | 190.00p | 190.00p | 3500 |
19/07/2023 | 191.00p | 194.20p | 184.01p | 191.50p | 11636 |
18/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 511 |
17/07/2023 | 188.00p | 194.20p | 184.15p | 191.50p | 4000 |
14/07/2023 | 188.00p | 191.50p | 191.50p | 191.50p | 0 |
13/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 13 |
12/07/2023 | 188.00p | 191.50p | 184.15p | 191.50p | 6060 |
11/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 30 |
10/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 39 |
07/07/2023 | 188.00p | 194.20p | 191.50p | 191.50p | 500 |
06/07/2023 | 188.00p | 191.50p | 188.14p | 191.50p | 5000 |
05/07/2023 | 188.00p | 195.00p | 188.00p | 195.00p | 500 |
04/07/2023 | 187.00p | 198.27p | 188.14p | 195.00p | 2037 |
03/07/2023 | 187.00p | 195.00p | 184.15p | 195.00p | 21857 |
30/06/2023 | 187.00p | 192.00p | 191.50p | 191.50p | 0 |
29/06/2023 | 187.00p | 194.35p | 187.00p | 192.00p | 24473 |
28/06/2023 | 190.00p | 194.50p | 187.00p | 194.50p | 16403 |
27/06/2023 | 190.00p | 196.50p | 196.35p | 196.50p | 10000 |
26/06/2023 | 190.00p | 196.50p | 196.35p | 196.50p | 1000 |
23/06/2023 | 190.00p | 196.00p | 194.00p | 196.00p | 0 |
22/06/2023 | 190.00p | 194.00p | 188.50p | 194.00p | 5350 |
21/06/2023 | 190.00p | 194.71p | 188.50p | 193.50p | 6400 |
20/06/2023 | 193.00p | 194.71p | 188.00p | 193.50p | 3615 |
19/06/2023 | 193.00p | 196.00p | 191.00p | 191.00p | 0 |
16/06/2023 | 193.00p | 200.64p | 196.00p | 196.00p | 2986 |
15/06/2023 | 193.00p | 196.00p | 189.92p | 196.00p | 8500 |
14/06/2023 | 193.00p | 197.28p | 193.00p | 196.00p | 3002 |
13/06/2023 | 199.00p | 201.30p | 189.54p | 191.50p | 18645 |
12/06/2023 | 183.00p | 195.00p | 170.08p | 186.00p | 94942 |
09/06/2023 | 169.00p | 166.50p | 166.00p | 166.50p | 0 |
08/06/2023 | 169.00p | 166.00p | 162.40p | 166.00p | 670 |
07/06/2023 | 169.00p | 169.00p | 168.00p | 169.00p | 25000 |
06/06/2023 | 164.00p | 166.00p | 166.00p | 166.00p | 0 |
05/06/2023 | 164.00p | 167.00p | 166.00p | 166.00p | 0 |
02/06/2023 | 164.00p | 167.00p | 166.46p | 167.00p | 5000 |
01/06/2023 | 164.00p | 163.00p | 161.32p | 163.00p | 5000 |
31/05/2023 | 164.00p | 167.00p | 162.21p | 167.00p | 5878 |
30/05/2023 | 164.00p | 166.00p | 161.00p | 166.00p | 12504 |
26/05/2023 | 166.00p | 172.00p | 164.80p | 166.00p | 285 |
25/05/2023 | 166.00p | 166.50p | 164.87p | 166.50p | 296 |
24/05/2023 | 166.00p | 166.01p | 162.94p | 164.00p | 16950 |
23/05/2023 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
22/05/2023 | 171.00p | 172.00p | 166.00p | 172.00p | 2230 |
19/05/2023 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
18/05/2023 | 171.00p | 178.00p | 166.24p | 172.00p | 23376 |
17/05/2023 | 171.00p | 174.00p | 174.00p | 174.00p | 0 |
16/05/2023 | 171.00p | 174.00p | 174.00p | 174.00p | 0 |
15/05/2023 | 171.00p | 174.00p | 171.36p | 174.00p | 3000 |
12/05/2023 | 171.00p | 180.00p | 168.00p | 168.00p | 4448 |
11/05/2023 | 170.00p | 175.00p | 173.40p | 175.00p | 10000 |
10/05/2023 | 170.00p | 175.50p | 173.40p | 175.50p | 14420 |
09/05/2023 | 170.00p | 174.00p | 169.08p | 174.00p | 5000 |
05/05/2023 | 170.00p | 174.00p | 174.00p | 174.00p | 0 |
04/05/2023 | 170.00p | 174.00p | 169.00p | 174.00p | 8000 |
03/05/2023 | 170.00p | 174.00p | 174.00p | 174.00p | 0 |
02/05/2023 | 170.00p | 174.00p | 174.00p | 174.00p | 0 |
28/04/2023 | 170.00p | 182.00p | 168.00p | 174.00p | 2701 |
27/04/2023 | 172.00p | 175.00p | 174.80p | 175.00p | 284 |
26/04/2023 | 172.00p | 175.00p | 171.00p | 175.00p | 0 |
25/04/2023 | 172.00p | 172.00p | 166.00p | 171.00p | 30794 |
24/04/2023 | 172.00p | 175.00p | 173.36p | 175.00p | 3480 |
21/04/2023 | 172.00p | 176.00p | 173.36p | 176.00p | 80 |
20/04/2023 | 172.00p | 176.00p | 167.00p | 176.00p | 22699 |
19/04/2023 | 170.00p | 176.00p | 176.00p | 176.00p | 0 |
18/04/2023 | 170.00p | 176.00p | 170.25p | 176.00p | 18330 |
17/04/2023 | 170.00p | 176.00p | 173.36p | 176.00p | 582 |
14/04/2023 | 170.00p | 176.00p | 173.36p | 176.00p | 5596 |
13/04/2023 | 170.00p | 176.00p | 170.00p | 176.00p | 3 |
12/04/2023 | 170.00p | 175.76p | 170.00p | 172.00p | 2836 |
11/04/2023 | 174.00p | 176.00p | 173.36p | 176.00p | 859 |
06/04/2023 | 174.00p | 176.00p | 170.25p | 176.00p | 5005 |
05/04/2023 | 174.00p | 174.00p | 168.00p | 174.00p | 7000 |
04/04/2023 | 174.00p | 174.00p | 173.88p | 174.00p | 186 |
03/04/2023 | 174.00p | 174.00p | 173.88p | 174.00p | 571 |
*Close Price adjusted for both dividends and splits