Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2024 | 166.50p | 167.00p | 164.50p | 166.00p | 135212 |
06/11/2024 | 166.00p | 170.50p | 166.00p | 167.00p | 320828 |
05/11/2024 | 166.00p | 169.50p | 165.00p | 166.50p | 137862 |
04/11/2024 | 167.00p | 169.50p | 166.00p | 166.00p | 173401 |
01/11/2024 | 164.50p | 168.50p | 164.50p | 166.50p | 173790 |
31/10/2024 | 166.00p | 168.00p | 165.00p | 165.75p | 314996 |
30/10/2024 | 165.50p | 168.00p | 165.50p | 168.00p | 192824 |
29/10/2024 | 167.00p | 168.00p | 165.00p | 167.50p | 299431 |
28/10/2024 | 167.50p | 168.00p | 166.39p | 168.00p | 220209 |
25/10/2024 | 166.00p | 167.17p | 164.50p | 166.00p | 92314 |
24/10/2024 | 166.00p | 167.47p | 165.14p | 165.50p | 258540 |
23/10/2024 | 166.50p | 167.45p | 165.38p | 165.50p | 290367 |
22/10/2024 | 165.50p | 168.50p | 164.47p | 166.00p | 383924 |
21/10/2024 | 168.00p | 169.50p | 166.00p | 167.00p | 504954 |
18/10/2024 | 168.00p | 169.00p | 165.00p | 168.00p | 252766 |
17/10/2024 | 167.00p | 169.00p | 165.50p | 167.50p | 180056 |
16/10/2024 | 165.00p | 168.50p | 165.00p | 167.00p | 109089 |
15/10/2024 | 165.00p | 168.50p | 165.00p | 166.00p | 196267 |
14/10/2024 | 164.50p | 168.00p | 164.50p | 168.00p | 157298 |
11/10/2024 | 164.50p | 167.00p | 164.50p | 165.00p | 199072 |
10/10/2024 | 164.50p | 166.50p | 164.47p | 165.25p | 354490 |
09/10/2024 | 164.50p | 167.00p | 164.02p | 164.50p | 71139 |
08/10/2024 | 164.50p | 166.46p | 163.63p | 165.00p | 509280 |
07/10/2024 | 166.00p | 167.50p | 163.67p | 165.00p | 240438 |
04/10/2024 | 166.00p | 167.00p | 163.50p | 165.25p | 145644 |
03/10/2024 | 165.50p | 166.00p | 163.50p | 164.50p | 157354 |
02/10/2024 | 165.00p | 167.00p | 164.00p | 164.75p | 229176 |
01/10/2024 | 164.50p | 169.00p | 164.50p | 164.50p | 154777 |
30/09/2024 | 165.50p | 169.00p | 165.50p | 169.00p | 129657 |
27/09/2024 | 167.00p | 168.00p | 164.25p | 167.00p | 173261 |
26/09/2024 | 165.50p | 167.00p | 163.25p | 167.00p | 536862 |
25/09/2024 | 166.00p | 167.00p | 163.00p | 163.75p | 118575 |
24/09/2024 | 167.00p | 167.00p | 163.27p | 164.00p | 281995 |
23/09/2024 | 164.00p | 165.70p | 163.50p | 164.75p | 620336 |
20/09/2024 | 164.00p | 166.50p | 163.50p | 166.50p | 474583 |
19/09/2024 | 166.50p | 166.50p | 163.98p | 166.00p | 263072 |
18/09/2024 | 164.50p | 166.00p | 163.02p | 164.50p | 348156 |
17/09/2024 | 166.00p | 166.00p | 162.50p | 163.50p | 212018 |
16/09/2024 | 163.50p | 166.00p | 163.00p | 164.50p | 372293 |
13/09/2024 | 160.50p | 166.50p | 160.50p | 166.50p | 169395 |
12/09/2024 | 164.50p | 164.50p | 161.37p | 164.50p | 144191 |
11/09/2024 | 161.00p | 162.50p | 160.50p | 162.50p | 282698 |
10/09/2024 | 161.00p | 162.50p | 160.30p | 161.00p | 195369 |
09/09/2024 | 161.50p | 162.50p | 160.25p | 161.50p | 217322 |
06/09/2024 | 162.00p | 164.50p | 160.50p | 160.50p | 212549 |
05/09/2024 | 162.50p | 163.80p | 161.51p | 162.50p | 155124 |
04/09/2024 | 162.50p | 164.50p | 162.15p | 163.00p | 93899 |
03/09/2024 | 164.00p | 165.57p | 163.25p | 163.50p | 350053 |
02/09/2024 | 165.50p | 165.63p | 162.58p | 164.75p | 350039 |
30/08/2024 | 164.00p | 165.50p | 162.50p | 164.00p | 313678 |
29/08/2024 | 163.50p | 165.00p | 162.03p | 164.50p | 253088 |
28/08/2024 | 162.00p | 164.50p | 161.72p | 163.50p | 577726 |
27/08/2024 | 163.00p | 164.50p | 162.50p | 163.00p | 249771 |
23/08/2024 | 163.50p | 165.50p | 162.87p | 163.75p | 114976 |
22/08/2024 | 163.50p | 166.50p | 163.00p | 163.50p | 408647 |
21/08/2024 | 163.50p | 167.50p | 163.05p | 164.25p | 76904 |
20/08/2024 | 163.50p | 167.50p | 163.06p | 163.50p | 106113 |
19/08/2024 | 164.00p | 167.50p | 163.00p | 164.50p | 225654 |
16/08/2024 | 164.00p | 167.50p | 163.50p | 163.50p | 233782 |
15/08/2024 | 165.00p | 166.14p | 164.30p | 165.00p | 69866 |
14/08/2024 | 164.50p | 165.86p | 163.06p | 165.00p | 274518 |
13/08/2024 | 163.50p | 167.50p | 163.50p | 164.75p | 108909 |
12/08/2024 | 165.00p | 167.03p | 164.00p | 164.00p | 281167 |
09/08/2024 | 162.50p | 167.00p | 162.50p | 167.00p | 167401 |
08/08/2024 | 163.50p | 164.30p | 160.63p | 163.75p | 163738 |
07/08/2024 | 164.00p | 165.00p | 161.99p | 163.00p | 101769 |
06/08/2024 | 162.00p | 162.77p | 160.90p | 162.00p | 324912 |
05/08/2024 | 160.00p | 160.50p | 157.26p | 159.50p | 264229 |
02/08/2024 | 165.00p | 166.50p | 162.00p | 162.00p | 97793 |
01/08/2024 | 166.00p | 168.00p | 164.00p | 165.00p | 384736 |
31/07/2024 | 166.00p | 168.00p | 164.01p | 166.00p | 122597 |
30/07/2024 | 165.00p | 168.00p | 163.50p | 165.25p | 190703 |
29/07/2024 | 165.00p | 167.64p | 156.77p | 165.00p | 359784 |
26/07/2024 | 165.50p | 167.00p | 164.43p | 165.50p | 98080 |
25/07/2024 | 164.00p | 167.00p | 163.23p | 164.00p | 136866 |
24/07/2024 | 169.50p | 169.50p | 166.53p | 167.00p | 210274 |
23/07/2024 | 167.00p | 169.50p | 165.63p | 167.50p | 394062 |
22/07/2024 | 167.00p | 170.35p | 166.59p | 167.25p | 716692 |
19/07/2024 | 167.00p | 171.48p | 167.00p | 167.25p | 203144 |
18/07/2024 | 170.00p | 170.50p | 167.76p | 168.00p | 79408 |
17/07/2024 | 168.00p | 168.96p | 167.00p | 167.00p | 222311 |
16/07/2024 | 168.00p | 171.00p | 166.50p | 168.00p | 167650 |
15/07/2024 | 170.50p | 172.50p | 168.77p | 172.50p | 81852 |
12/07/2024 | 168.00p | 168.55p | 167.70p | 168.25p | 102360 |
11/07/2024 | 167.50p | 169.00p | 166.75p | 167.75p | 486285 |
10/07/2024 | 166.00p | 167.53p | 165.17p | 166.50p | 359170 |
09/07/2024 | 167.50p | 168.00p | 165.00p | 165.50p | 192137 |
08/07/2024 | 166.50p | 168.01p | 165.00p | 166.00p | 164764 |
05/07/2024 | 165.00p | 168.00p | 165.00p | 166.00p | 350013 |
04/07/2024 | 167.50p | 168.00p | 165.50p | 167.50p | 368584 |
03/07/2024 | 166.50p | 167.50p | 165.50p | 166.25p | 246676 |
02/07/2024 | 169.00p | 169.00p | 165.12p | 165.50p | 179431 |
01/07/2024 | 166.50p | 168.50p | 165.50p | 167.50p | 256314 |
28/06/2024 | 166.00p | 168.50p | 165.50p | 165.50p | 215529 |
27/06/2024 | 166.00p | 168.50p | 165.45p | 165.50p | 102184 |
26/06/2024 | 165.00p | 167.50p | 165.00p | 165.75p | 270491 |
25/06/2024 | 166.50p | 168.50p | 165.65p | 166.00p | 125862 |
24/06/2024 | 167.00p | 168.50p | 165.62p | 167.00p | 339833 |
21/06/2024 | 166.50p | 168.50p | 165.56p | 167.00p | 117262 |
20/06/2024 | 166.00p | 168.00p | 164.00p | 165.75p | 446371 |
19/06/2024 | 165.50p | 168.08p | 164.50p | 166.50p | 143669 |
18/06/2024 | 166.00p | 168.00p | 165.00p | 166.50p | 110315 |
17/06/2024 | 167.50p | 167.90p | 165.00p | 166.00p | 146405 |
14/06/2024 | 169.50p | 169.50p | 165.00p | 165.00p | 125441 |
13/06/2024 | 165.50p | 166.90p | 165.00p | 165.50p | 338784 |
12/06/2024 | 166.50p | 167.85p | 165.00p | 165.50p | 271473 |
11/06/2024 | 165.00p | 168.00p | 165.00p | 165.75p | 169344 |
10/06/2024 | 168.00p | 169.00p | 165.50p | 165.50p | 186300 |
07/06/2024 | 166.00p | 169.00p | 165.50p | 166.00p | 310615 |
06/06/2024 | 166.00p | 167.85p | 165.10p | 166.00p | 142221 |
05/06/2024 | 169.00p | 169.50p | 164.50p | 166.50p | 452669 |
04/06/2024 | 168.50p | 168.50p | 164.00p | 165.75p | 254908 |
03/06/2024 | 164.50p | 168.28p | 164.00p | 165.50p | 511835 |
31/05/2024 | 168.00p | 168.00p | 163.50p | 164.00p | 259985 |
30/05/2024 | 165.00p | 165.15p | 163.36p | 163.50p | 236446 |
29/05/2024 | 168.00p | 168.00p | 164.01p | 168.00p | 177482 |
28/05/2024 | 168.50p | 169.00p | 166.30p | 167.00p | 307624 |
24/05/2024 | 166.00p | 169.00p | 166.00p | 166.50p | 205296 |
23/05/2024 | 167.50p | 170.00p | 166.73p | 167.00p | 109446 |
22/05/2024 | 167.50p | 170.00p | 166.50p | 166.50p | 407380 |
21/05/2024 | 168.00p | 169.50p | 167.00p | 169.50p | 171821 |
20/05/2024 | 168.50p | 170.50p | 168.50p | 169.25p | 296356 |
17/05/2024 | 168.50p | 170.10p | 167.43p | 167.50p | 259485 |
16/05/2024 | 170.50p | 170.50p | 167.50p | 169.00p | 153508 |
15/05/2024 | 169.00p | 170.50p | 168.05p | 170.50p | 224709 |
14/05/2024 | 168.00p | 171.00p | 167.50p | 168.50p | 203620 |
13/05/2024 | 168.50p | 171.00p | 168.15p | 170.50p | 138195 |
10/05/2024 | 168.50p | 170.50p | 166.00p | 169.00p | 419514 |
09/05/2024 | 165.50p | 168.00p | 165.50p | 168.00p | 247642 |
08/05/2024 | 169.00p | 169.00p | 166.04p | 168.00p | 230505 |
07/05/2024 | 168.50p | 169.00p | 164.50p | 166.00p | 568422 |
03/05/2024 | 165.50p | 166.52p | 164.50p | 164.50p | 201662 |
02/05/2024 | 166.00p | 169.50p | 164.50p | 165.00p | 278857 |
01/05/2024 | 167.00p | 167.34p | 164.50p | 164.50p | 131981 |
30/04/2024 | 165.50p | 168.00p | 165.00p | 165.00p | 116952 |
29/04/2024 | 168.00p | 170.50p | 164.95p | 165.00p | 710150 |
26/04/2024 | 165.00p | 168.00p | 164.00p | 166.50p | 156704 |
25/04/2024 | 165.00p | 169.00p | 161.00p | 163.50p | 191248 |
24/04/2024 | 166.00p | 168.00p | 165.00p | 165.00p | 184954 |
23/04/2024 | 164.50p | 167.50p | 163.67p | 165.00p | 160697 |
22/04/2024 | 166.00p | 166.00p | 163.00p | 163.00p | 179902 |
19/04/2024 | 162.00p | 164.00p | 161.01p | 164.00p | 84990 |
18/04/2024 | 165.50p | 165.50p | 162.25p | 163.00p | 133294 |
17/04/2024 | 163.50p | 163.51p | 161.28p | 162.25p | 237200 |
16/04/2024 | 162.50p | 164.00p | 161.81p | 163.50p | 143462 |
15/04/2024 | 165.50p | 165.50p | 162.00p | 164.50p | 201906 |
12/04/2024 | 164.00p | 166.50p | 163.00p | 165.00p | 299445 |
11/04/2024 | 165.50p | 167.00p | 162.50p | 164.25p | 339914 |
10/04/2024 | 166.00p | 168.50p | 163.00p | 164.50p | 305779 |
09/04/2024 | 164.50p | 166.50p | 163.00p | 164.50p | 217381 |
08/04/2024 | 166.50p | 166.50p | 163.50p | 165.75p | 507594 |
05/04/2024 | 164.00p | 166.50p | 163.50p | 163.50p | 145945 |
04/04/2024 | 165.00p | 166.00p | 164.05p | 165.75p | 282645 |
03/04/2024 | 165.50p | 168.50p | 164.20p | 165.25p | 174807 |
02/04/2024 | 168.00p | 168.50p | 165.00p | 168.00p | 230678 |
28/03/2024 | 165.00p | 168.00p | 164.50p | 166.50p | 449716 |
27/03/2024 | 165.00p | 166.00p | 163.93p | 165.00p | 246288 |
26/03/2024 | 164.50p | 165.50p | 163.00p | 165.50p | 218556 |
25/03/2024 | 163.00p | 165.03p | 163.00p | 163.50p | 295251 |
22/03/2024 | 161.00p | 165.06p | 161.00p | 164.00p | 528562 |
21/03/2024 | 163.00p | 164.00p | 161.42p | 163.50p | 479503 |
20/03/2024 | 160.50p | 160.50p | 160.50p | 160.25p | 196235 |
19/03/2024 | 160.50p | 163.00p | 159.50p | 160.50p | 187545 |
18/03/2024 | 160.00p | 161.33p | 158.50p | 160.50p | 243230 |
15/03/2024 | 160.50p | 162.50p | 160.50p | 161.50p | 232598 |
14/03/2024 | 160.00p | 161.83p | 158.00p | 161.00p | 286806 |
13/03/2024 | 160.00p | 161.56p | 158.00p | 160.50p | 165838 |
12/03/2024 | 157.00p | 160.33p | 157.00p | 160.00p | 328958 |
11/03/2024 | 159.00p | 159.50p | 157.19p | 159.00p | 249298 |
08/03/2024 | 156.00p | 160.00p | 156.00p | 159.50p | 846142 |
07/03/2024 | 158.50p | 159.89p | 156.61p | 159.00p | 522765 |
06/03/2024 | 160.00p | 160.00p | 158.19p | 158.50p | 513953 |
05/03/2024 | 159.00p | 159.50p | 156.50p | 158.50p | 110048 |
04/03/2024 | 157.00p | 159.97p | 156.50p | 158.00p | 325797 |
01/03/2024 | 157.50p | 159.00p | 156.00p | 157.50p | 517241 |
29/02/2024 | 155.00p | 158.50p | 155.00p | 156.00p | 227748 |
28/02/2024 | 155.50p | 157.40p | 155.00p | 155.00p | 592436 |
27/02/2024 | 156.50p | 157.10p | 155.00p | 155.50p | 241912 |
26/02/2024 | 157.00p | 158.50p | 155.79p | 157.00p | 279834 |
23/02/2024 | 157.00p | 158.00p | 155.00p | 158.00p | 579968 |
22/02/2024 | 157.00p | 159.00p | 156.00p | 156.00p | 233204 |
21/02/2024 | 157.00p | 158.50p | 155.39p | 155.50p | 358306 |
20/02/2024 | 155.50p | 158.50p | 155.00p | 157.00p | 150013 |
19/02/2024 | 156.00p | 158.50p | 155.32p | 157.00p | 266868 |
16/02/2024 | 156.50p | 158.50p | 155.86p | 157.50p | 168083 |
15/02/2024 | 156.00p | 157.50p | 154.74p | 156.50p | 286748 |
14/02/2024 | 155.00p | 157.00p | 154.50p | 154.50p | 1265849 |
13/02/2024 | 155.50p | 157.00p | 155.00p | 156.00p | 232086 |
12/02/2024 | 156.50p | 158.00p | 156.00p | 156.50p | 234095 |
09/02/2024 | 158.50p | 159.27p | 156.50p | 156.50p | 191387 |
08/02/2024 | 158.00p | 160.00p | 157.00p | 157.00p | 209559 |
07/02/2024 | 157.50p | 160.00p | 157.50p | 157.50p | 213525 |
06/02/2024 | 158.50p | 160.00p | 157.50p | 157.50p | 180388 |
05/02/2024 | 158.00p | 159.32p | 157.50p | 157.50p | 178904 |
02/02/2024 | 158.50p | 159.12p | 157.00p | 157.00p | 408893 |
01/02/2024 | 157.50p | 157.75p | 156.50p | 156.50p | 131048 |
31/01/2024 | 159.00p | 160.00p | 158.15p | 159.00p | 141109 |
30/01/2024 | 158.50p | 160.00p | 157.79p | 159.00p | 295706 |
29/01/2024 | 160.00p | 161.00p | 157.00p | 157.00p | 272938 |
26/01/2024 | 158.00p | 161.00p | 157.69p | 158.50p | 412532 |
*Close Price adjusted for both dividends and splits