Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2024 | 163.00p | 162.07p | 159.47p | 161.75p | 113647 |
07/08/2024 | 163.00p | 164.50p | 160.50p | 161.50p | 265003 |
06/08/2024 | 159.00p | 162.00p | 158.50p | 160.00p | 342183 |
05/08/2024 | 159.00p | 162.43p | 155.00p | 159.00p | 472215 |
02/08/2024 | 164.00p | 166.50p | 162.79p | 163.25p | 156468 |
01/08/2024 | 167.50p | 168.00p | 164.93p | 166.50p | 494880 |
31/07/2024 | 166.50p | 167.67p | 164.56p | 167.00p | 508555 |
30/07/2024 | 165.00p | 166.50p | 163.00p | 165.75p | 306048 |
29/07/2024 | 166.00p | 167.00p | 163.50p | 165.00p | 263163 |
26/07/2024 | 162.50p | 165.28p | 160.00p | 165.00p | 277471 |
25/07/2024 | 161.00p | 163.00p | 160.00p | 162.25p | 121494 |
24/07/2024 | 161.50p | 163.00p | 159.75p | 162.00p | 358536 |
23/07/2024 | 162.00p | 164.50p | 161.50p | 161.50p | 162648 |
22/07/2024 | 164.00p | 164.00p | 161.55p | 163.00p | 54800 |
19/07/2024 | 163.50p | 164.13p | 160.64p | 162.50p | 83636 |
18/07/2024 | 163.50p | 166.00p | 158.50p | 164.50p | 100431 |
17/07/2024 | 160.50p | 163.50p | 160.50p | 162.00p | 251428 |
16/07/2024 | 161.50p | 162.50p | 160.05p | 161.00p | 121470 |
15/07/2024 | 163.00p | 164.00p | 160.78p | 161.50p | 271418 |
12/07/2024 | 161.50p | 163.50p | 161.00p | 162.00p | 128178 |
11/07/2024 | 160.50p | 163.00p | 160.27p | 162.00p | 222566 |
10/07/2024 | 159.00p | 161.68p | 158.94p | 161.00p | 248657 |
09/07/2024 | 160.00p | 160.80p | 158.41p | 160.00p | 208183 |
08/07/2024 | 159.50p | 161.00p | 157.33p | 159.50p | 290076 |
05/07/2024 | 159.50p | 162.00p | 154.50p | 158.50p | 174040 |
04/07/2024 | 157.00p | 160.25p | 156.86p | 159.00p | 414876 |
03/07/2024 | 156.50p | 159.00p | 154.95p | 157.50p | 309453 |
02/07/2024 | 156.50p | 159.00p | 155.38p | 156.00p | 152248 |
01/07/2024 | 157.00p | 160.00p | 156.88p | 157.00p | 147913 |
28/06/2024 | 157.00p | 160.00p | 156.50p | 156.50p | 154054 |
27/06/2024 | 157.00p | 160.00p | 156.34p | 156.50p | 367753 |
26/06/2024 | 159.00p | 160.00p | 157.50p | 159.00p | 183216 |
25/06/2024 | 158.50p | 159.50p | 156.10p | 159.00p | 588295 |
24/06/2024 | 159.00p | 160.90p | 158.23p | 159.00p | 252338 |
21/06/2024 | 157.50p | 159.50p | 156.00p | 159.00p | 214854 |
20/06/2024 | 158.50p | 159.00p | 156.50p | 159.00p | 324188 |
19/06/2024 | 158.50p | 158.50p | 155.50p | 158.50p | 119577 |
18/06/2024 | 156.00p | 158.39p | 156.00p | 158.00p | 257734 |
17/06/2024 | 157.00p | 158.50p | 156.50p | 157.00p | 224427 |
14/06/2024 | 159.50p | 160.50p | 157.00p | 157.00p | 136025 |
13/06/2024 | 158.50p | 161.00p | 157.50p | 159.50p | 111852 |
12/06/2024 | 160.50p | 162.50p | 159.75p | 160.50p | 166814 |
11/06/2024 | 161.00p | 162.08p | 160.00p | 160.00p | 180305 |
10/06/2024 | 161.00p | 163.00p | 160.50p | 161.00p | 192429 |
07/06/2024 | 163.50p | 164.50p | 161.50p | 162.50p | 269632 |
06/06/2024 | 162.50p | 165.00p | 162.00p | 163.50p | 182909 |
05/06/2024 | 164.50p | 167.03p | 162.00p | 164.50p | 102178 |
04/06/2024 | 164.00p | 165.00p | 161.50p | 164.50p | 240624 |
03/06/2024 | 163.00p | 165.50p | 162.50p | 162.50p | 120617 |
31/05/2024 | 161.50p | 164.50p | 161.50p | 162.50p | 232641 |
30/05/2024 | 161.50p | 163.50p | 160.27p | 161.50p | 204200 |
29/05/2024 | 162.00p | 164.50p | 161.00p | 161.00p | 263723 |
28/05/2024 | 165.00p | 165.67p | 162.17p | 163.00p | 235004 |
24/05/2024 | 164.00p | 165.90p | 162.19p | 165.00p | 226199 |
23/05/2024 | 165.50p | 167.00p | 164.92p | 165.00p | 221593 |
22/05/2024 | 164.50p | 167.50p | 164.50p | 165.00p | 166518 |
21/05/2024 | 166.00p | 169.50p | 164.00p | 167.50p | 277976 |
20/05/2024 | 167.00p | 169.50p | 166.50p | 167.00p | 176112 |
17/05/2024 | 166.50p | 168.00p | 166.00p | 166.50p | 114124 |
16/05/2024 | 167.50p | 168.50p | 166.44p | 166.50p | 90752 |
15/05/2024 | 166.50p | 168.50p | 166.00p | 167.50p | 124699 |
14/05/2024 | 165.00p | 167.00p | 164.50p | 166.00p | 266692 |
13/05/2024 | 165.00p | 167.00p | 165.00p | 166.00p | 300572 |
10/05/2024 | 165.00p | 167.50p | 165.00p | 165.00p | 191853 |
09/05/2024 | 164.50p | 166.00p | 163.52p | 164.50p | 139195 |
08/05/2024 | 163.50p | 165.11p | 163.00p | 164.00p | 216848 |
07/05/2024 | 162.50p | 164.00p | 161.00p | 163.00p | 166930 |
03/05/2024 | 162.00p | 162.50p | 160.00p | 161.00p | 140925 |
02/05/2024 | 162.00p | 162.00p | 159.00p | 160.00p | 278356 |
01/05/2024 | 159.00p | 161.00p | 157.79p | 158.50p | 151550 |
30/04/2024 | 158.00p | 161.50p | 158.00p | 158.00p | 566536 |
29/04/2024 | 159.00p | 160.00p | 158.00p | 158.00p | 244329 |
26/04/2024 | 157.00p | 159.50p | 156.50p | 159.00p | 183975 |
25/04/2024 | 157.00p | 158.00p | 155.38p | 155.50p | 175900 |
24/04/2024 | 157.00p | 159.50p | 155.50p | 155.50p | 175328 |
23/04/2024 | 156.00p | 158.50p | 155.50p | 156.50p | 96771 |
22/04/2024 | 155.50p | 157.50p | 154.50p | 157.00p | 159822 |
19/04/2024 | 152.50p | 155.00p | 151.50p | 153.50p | 131847 |
18/04/2024 | 153.00p | 155.50p | 152.50p | 155.00p | 126032 |
17/04/2024 | 154.00p | 155.00p | 151.47p | 153.00p | 218507 |
16/04/2024 | 153.00p | 155.00p | 151.50p | 152.50p | 148124 |
15/04/2024 | 157.50p | 157.50p | 154.25p | 154.25p | 152596 |
12/04/2024 | 156.00p | 157.50p | 155.00p | 156.50p | 197563 |
11/04/2024 | 154.50p | 157.00p | 154.00p | 154.50p | 350440 |
10/04/2024 | 155.50p | 158.50p | 153.88p | 155.50p | 273698 |
09/04/2024 | 155.00p | 157.00p | 153.88p | 154.50p | 327097 |
08/04/2024 | 154.00p | 157.00p | 153.50p | 154.50p | 405528 |
05/04/2024 | 154.00p | 156.13p | 153.00p | 154.50p | 392834 |
04/04/2024 | 155.50p | 157.00p | 155.50p | 156.25p | 304055 |
03/04/2024 | 155.50p | 158.00p | 155.00p | 157.50p | 199919 |
02/04/2024 | 157.00p | 160.00p | 156.00p | 157.00p | 317020 |
28/03/2024 | 156.00p | 158.00p | 155.50p | 157.00p | 203494 |
27/03/2024 | 154.50p | 156.00p | 150.50p | 155.50p | 164069 |
26/03/2024 | 154.50p | 156.00p | 154.00p | 155.75p | 87146 |
25/03/2024 | 156.00p | 156.50p | 150.50p | 154.50p | 295198 |
22/03/2024 | 156.50p | 156.50p | 154.38p | 156.00p | 447340 |
21/03/2024 | 152.50p | 155.50p | 152.50p | 155.00p | 318605 |
20/03/2024 | 151.50p | 153.50p | 151.50p | 152.50p | 235328 |
19/03/2024 | 151.50p | 153.50p | 150.63p | 153.50p | 220890 |
18/03/2024 | 152.50p | 153.00p | 151.42p | 153.00p | 342092 |
15/03/2024 | 153.00p | 155.00p | 150.50p | 150.50p | 548737 |
14/03/2024 | 154.00p | 155.50p | 153.00p | 153.00p | 151587 |
13/03/2024 | 155.00p | 155.55p | 153.00p | 153.00p | 107332 |
12/03/2024 | 154.50p | 155.57p | 153.38p | 155.25p | 397703 |
11/03/2024 | 152.50p | 155.50p | 152.50p | 154.25p | 274755 |
08/03/2024 | 155.00p | 155.34p | 153.00p | 153.50p | 276569 |
07/03/2024 | 154.50p | 155.50p | 153.10p | 154.50p | 84197 |
06/03/2024 | 155.00p | 155.00p | 153.00p | 154.00p | 670525 |
05/03/2024 | 153.50p | 155.00p | 153.00p | 153.00p | 104888 |
04/03/2024 | 154.50p | 156.09p | 153.50p | 153.50p | 320154 |
01/03/2024 | 155.00p | 156.00p | 154.38p | 154.50p | 279797 |
29/02/2024 | 155.50p | 156.50p | 154.40p | 154.50p | 238420 |
28/02/2024 | 156.50p | 159.50p | 153.31p | 155.00p | 208957 |
27/02/2024 | 156.50p | 159.00p | 155.50p | 155.50p | 212849 |
26/02/2024 | 156.50p | 158.00p | 156.30p | 156.50p | 282442 |
23/02/2024 | 157.00p | 158.00p | 156.50p | 156.50p | 226807 |
22/02/2024 | 157.00p | 159.00p | 155.50p | 156.00p | 307513 |
21/02/2024 | 157.00p | 159.00p | 155.50p | 155.50p | 140218 |
20/02/2024 | 157.00p | 158.40p | 157.00p | 157.00p | 155714 |
19/02/2024 | 156.50p | 158.50p | 156.47p | 158.50p | 187284 |
16/02/2024 | 156.00p | 157.77p | 153.46p | 156.50p | 303308 |
15/02/2024 | 155.50p | 158.00p | 154.38p | 154.50p | 197411 |
14/02/2024 | 154.50p | 156.00p | 153.30p | 154.50p | 116402 |
13/02/2024 | 154.00p | 157.00p | 152.50p | 152.50p | 214190 |
12/02/2024 | 156.50p | 156.50p | 154.00p | 154.00p | 228962 |
09/02/2024 | 156.00p | 157.06p | 154.50p | 154.50p | 202049 |
08/02/2024 | 157.00p | 158.00p | 155.00p | 155.00p | 118068 |
07/02/2024 | 158.00p | 159.50p | 157.00p | 157.00p | 136103 |
06/02/2024 | 158.50p | 159.50p | 157.50p | 157.50p | 174702 |
05/02/2024 | 158.50p | 159.50p | 157.50p | 157.50p | 309045 |
02/02/2024 | 157.50p | 159.00p | 156.00p | 158.00p | 113601 |
01/02/2024 | 157.00p | 158.50p | 157.00p | 157.50p | 339980 |
31/01/2024 | 158.00p | 159.00p | 157.50p | 157.50p | 107699 |
30/01/2024 | 157.50p | 159.00p | 157.00p | 158.00p | 256422 |
29/01/2024 | 156.50p | 158.50p | 154.50p | 157.00p | 352275 |
26/01/2024 | 156.00p | 157.50p | 155.50p | 157.00p | 245593 |
25/01/2024 | 155.00p | 157.12p | 155.00p | 155.50p | 232384 |
24/01/2024 | 155.00p | 158.00p | 154.50p | 155.00p | 220542 |
23/01/2024 | 154.00p | 157.00p | 154.00p | 154.50p | 699152 |
22/01/2024 | 153.00p | 157.50p | 152.87p | 154.50p | 910497 |
19/01/2024 | 156.00p | 156.50p | 153.00p | 153.00p | 282975 |
18/01/2024 | 153.00p | 156.50p | 153.00p | 155.00p | 1140673 |
17/01/2024 | 154.00p | 156.50p | 152.41p | 153.50p | 238929 |
16/01/2024 | 157.50p | 158.00p | 155.79p | 156.00p | 157460 |
15/01/2024 | 156.50p | 158.50p | 156.50p | 157.50p | 119509 |
12/01/2024 | 157.50p | 158.00p | 155.57p | 156.50p | 257429 |
11/01/2024 | 157.00p | 159.00p | 154.86p | 155.00p | 175929 |
10/01/2024 | 157.50p | 159.00p | 156.15p | 157.50p | 258917 |
09/01/2024 | 157.00p | 159.50p | 156.00p | 156.00p | 182447 |
08/01/2024 | 157.00p | 159.00p | 155.83p | 156.00p | 90422 |
05/01/2024 | 158.00p | 158.00p | 155.50p | 155.50p | 86969 |
04/01/2024 | 156.00p | 159.50p | 155.00p | 157.00p | 273939 |
03/01/2024 | 157.00p | 159.50p | 156.20p | 158.00p | 310826 |
02/01/2024 | 156.00p | 159.00p | 155.50p | 157.00p | 237857 |
29/12/2023 | 155.50p | 158.50p | 155.50p | 156.50p | 49018 |
28/12/2023 | 155.50p | 159.00p | 155.50p | 155.50p | 95076 |
27/12/2023 | 156.00p | 159.00p | 155.00p | 158.00p | 308882 |
22/12/2023 | 155.00p | 158.50p | 152.42p | 155.00p | 74006 |
21/12/2023 | 154.50p | 156.00p | 152.50p | 154.50p | 267537 |
20/12/2023 | 154.00p | 157.50p | 154.00p | 154.00p | 115468 |
19/12/2023 | 156.50p | 156.50p | 153.39p | 153.50p | 102791 |
18/12/2023 | 154.00p | 156.00p | 152.50p | 152.50p | 164097 |
15/12/2023 | 153.00p | 155.50p | 152.32p | 155.50p | 271490 |
14/12/2023 | 155.00p | 157.00p | 153.00p | 153.00p | 137806 |
13/12/2023 | 152.00p | 154.50p | 151.00p | 151.00p | 94333 |
12/12/2023 | 153.00p | 155.00p | 150.00p | 151.00p | 74951 |
11/12/2023 | 152.50p | 153.71p | 149.52p | 151.00p | 207088 |
08/12/2023 | 153.00p | 156.00p | 150.00p | 153.00p | 219950 |
07/12/2023 | 153.00p | 155.00p | 152.20p | 152.50p | 84499 |
06/12/2023 | 158.00p | 158.00p | 156.03p | 157.00p | 138329 |
05/12/2023 | 156.00p | 157.50p | 154.54p | 157.50p | 92494 |
04/12/2023 | 156.50p | 157.20p | 154.82p | 155.50p | 170750 |
01/12/2023 | 155.50p | 157.50p | 154.46p | 157.50p | 121916 |
30/11/2023 | 153.00p | 155.00p | 152.61p | 153.00p | 73933 |
29/11/2023 | 153.50p | 155.50p | 151.65p | 155.50p | 133184 |
28/11/2023 | 154.50p | 154.50p | 150.52p | 153.50p | 218007 |
27/11/2023 | 153.00p | 155.00p | 149.02p | 154.00p | 233074 |
24/11/2023 | 151.50p | 154.00p | 149.79p | 154.00p | 122435 |
23/11/2023 | 152.50p | 153.50p | 150.28p | 153.50p | 133380 |
22/11/2023 | 149.50p | 152.50p | 149.00p | 151.50p | 353052 |
21/11/2023 | 152.50p | 152.50p | 150.00p | 152.00p | 124399 |
20/11/2023 | 152.50p | 153.00p | 150.21p | 151.00p | 142662 |
17/11/2023 | 151.50p | 151.50p | 149.86p | 151.00p | 120402 |
16/11/2023 | 151.50p | 151.50p | 148.50p | 151.00p | 85358 |
15/11/2023 | 149.50p | 151.00p | 147.50p | 151.00p | 233512 |
14/11/2023 | 146.50p | 147.00p | 143.07p | 146.50p | 149196 |
13/11/2023 | 143.50p | 146.00p | 143.06p | 146.00p | 109722 |
10/11/2023 | 143.50p | 144.50p | 142.00p | 142.50p | 55574 |
09/11/2023 | 144.00p | 147.00p | 142.00p | 144.50p | 107530 |
08/11/2023 | 144.50p | 144.50p | 142.00p | 143.50p | 105058 |
07/11/2023 | 145.50p | 146.00p | 143.00p | 144.00p | 188499 |
06/11/2023 | 146.00p | 146.47p | 142.50p | 145.00p | 118315 |
03/11/2023 | 145.00p | 146.50p | 144.33p | 145.50p | 69660 |
02/11/2023 | 144.00p | 145.50p | 142.45p | 145.50p | 149093 |
01/11/2023 | 139.50p | 142.50p | 139.00p | 142.50p | 141883 |
31/10/2023 | 143.50p | 145.00p | 141.00p | 141.00p | 98262 |
30/10/2023 | 143.50p | 144.00p | 140.92p | 141.50p | 339398 |
27/10/2023 | 143.00p | 145.50p | 140.10p | 141.00p | 155840 |
26/10/2023 | 141.00p | 145.00p | 140.00p | 142.50p | 111594 |
25/10/2023 | 143.50p | 149.00p | 141.73p | 145.00p | 76080 |
*Close Price adjusted for both dividends and splits