Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2024 | 158.00p | 161.00p | 157.69p | 158.50p | 412532 |
25/01/2024 | 157.00p | 159.50p | 156.50p | 158.25p | 186601 |
24/01/2024 | 158.00p | 160.00p | 157.00p | 157.75p | 360137 |
23/01/2024 | 158.50p | 162.00p | 157.50p | 158.00p | 304233 |
22/01/2024 | 159.00p | 162.00p | 157.50p | 158.25p | 400354 |
19/01/2024 | 157.50p | 160.50p | 157.50p | 158.00p | 796148 |
18/01/2024 | 158.00p | 159.50p | 156.50p | 156.50p | 923453 |
17/01/2024 | 159.00p | 161.00p | 157.24p | 161.00p | 180025 |
16/01/2024 | 161.50p | 164.50p | 158.00p | 158.00p | 92054 |
15/01/2024 | 162.50p | 165.00p | 160.62p | 162.50p | 160098 |
12/01/2024 | 162.50p | 165.50p | 160.50p | 160.50p | 92940 |
11/01/2024 | 161.50p | 165.00p | 161.00p | 161.25p | 132294 |
10/01/2024 | 162.50p | 163.07p | 161.73p | 162.25p | 71513 |
09/01/2024 | 163.00p | 164.50p | 160.55p | 162.00p | 112335 |
08/01/2024 | 163.00p | 164.00p | 161.00p | 161.75p | 162892 |
05/01/2024 | 162.50p | 165.50p | 161.00p | 161.00p | 208354 |
04/01/2024 | 162.00p | 165.00p | 161.50p | 162.75p | 109307 |
03/01/2024 | 162.00p | 165.00p | 161.50p | 162.00p | 95923 |
02/01/2024 | 163.50p | 165.50p | 162.00p | 163.00p | 225868 |
29/12/2023 | 162.00p | 164.50p | 162.00p | 163.00p | 89051 |
28/12/2023 | 165.00p | 165.50p | 162.00p | 162.00p | 70102 |
27/12/2023 | 161.50p | 164.50p | 161.50p | 161.50p | 178044 |
22/12/2023 | 162.00p | 163.00p | 161.00p | 162.00p | 56509 |
21/12/2023 | 165.00p | 165.00p | 161.85p | 165.00p | 114313 |
20/12/2023 | 163.00p | 164.50p | 160.98p | 164.50p | 109019 |
19/12/2023 | 160.00p | 163.00p | 159.13p | 161.50p | 265956 |
18/12/2023 | 162.50p | 163.00p | 160.00p | 160.00p | 179806 |
15/12/2023 | 160.50p | 162.50p | 158.50p | 161.00p | 192429 |
14/12/2023 | 158.50p | 162.50p | 158.50p | 158.50p | 279196 |
13/12/2023 | 161.50p | 161.50p | 158.50p | 158.50p | 207333 |
12/12/2023 | 159.50p | 162.00p | 158.50p | 159.00p | 199221 |
11/12/2023 | 161.50p | 161.50p | 159.00p | 159.00p | 290953 |
08/12/2023 | 161.50p | 161.50p | 158.89p | 160.75p | 44054 |
07/12/2023 | 159.00p | 161.50p | 158.80p | 160.00p | 166366 |
06/12/2023 | 160.50p | 160.50p | 157.50p | 159.50p | 88345 |
05/12/2023 | 158.00p | 158.56p | 157.65p | 158.50p | 213627 |
04/12/2023 | 160.50p | 160.50p | 157.38p | 158.50p | 179837 |
01/12/2023 | 159.50p | 160.50p | 156.65p | 159.50p | 176708 |
30/11/2023 | 157.00p | 159.00p | 157.00p | 157.50p | 137966 |
29/11/2023 | 158.00p | 158.00p | 156.00p | 156.00p | 273461 |
28/11/2023 | 157.50p | 159.50p | 156.50p | 156.50p | 357203 |
27/11/2023 | 158.00p | 160.50p | 157.50p | 158.50p | 264424 |
24/11/2023 | 159.00p | 159.50p | 158.00p | 158.50p | 115214 |
23/11/2023 | 159.00p | 160.00p | 158.00p | 158.00p | 411386 |
22/11/2023 | 157.50p | 159.26p | 157.50p | 158.00p | 177119 |
21/11/2023 | 158.50p | 159.00p | 156.50p | 159.00p | 492103 |
20/11/2023 | 158.00p | 158.53p | 157.50p | 158.50p | 229253 |
17/11/2023 | 158.00p | 159.00p | 157.50p | 157.50p | 818267 |
16/11/2023 | 160.00p | 160.25p | 157.69p | 158.50p | 922543 |
15/11/2023 | 157.00p | 159.00p | 156.81p | 158.25p | 673687 |
14/11/2023 | 153.00p | 158.00p | 153.00p | 155.50p | 196211 |
13/11/2023 | 153.00p | 157.00p | 153.00p | 157.00p | 91717 |
10/11/2023 | 153.00p | 154.35p | 153.00p | 153.00p | 193328 |
09/11/2023 | 158.50p | 158.50p | 152.00p | 154.25p | 232637 |
08/11/2023 | 156.00p | 158.00p | 155.00p | 156.25p | 97715 |
07/11/2023 | 156.00p | 157.00p | 155.42p | 156.25p | 131371 |
06/11/2023 | 156.00p | 157.94p | 155.56p | 156.50p | 132130 |
03/11/2023 | 157.00p | 158.50p | 156.00p | 157.00p | 108047 |
02/11/2023 | 153.50p | 157.72p | 153.00p | 157.00p | 307870 |
01/11/2023 | 150.50p | 153.20p | 149.62p | 152.50p | 304245 |
31/10/2023 | 151.00p | 152.50p | 148.50p | 148.50p | 440451 |
30/10/2023 | 152.00p | 153.50p | 150.00p | 150.00p | 262743 |
27/10/2023 | 149.00p | 153.00p | 148.45p | 151.50p | 165801 |
26/10/2023 | 152.00p | 152.00p | 148.74p | 149.50p | 163355 |
25/10/2023 | 151.00p | 153.50p | 150.05p | 153.50p | 202385 |
24/10/2023 | 152.50p | 153.50p | 149.95p | 153.00p | 301212 |
23/10/2023 | 152.00p | 153.13p | 149.50p | 152.00p | 183357 |
20/10/2023 | 155.50p | 156.17p | 153.00p | 154.00p | 202013 |
19/10/2023 | 158.00p | 158.00p | 152.54p | 156.50p | 365839 |
18/10/2023 | 160.00p | 160.71p | 158.12p | 158.50p | 127947 |
17/10/2023 | 160.00p | 162.00p | 159.50p | 160.25p | 254470 |
16/10/2023 | 159.50p | 162.00p | 158.87p | 160.50p | 236276 |
13/10/2023 | 162.00p | 163.00p | 160.03p | 162.50p | 43239 |
12/10/2023 | 163.00p | 163.00p | 159.20p | 163.00p | 233418 |
11/10/2023 | 160.50p | 162.50p | 159.08p | 162.50p | 64056 |
10/10/2023 | 160.50p | 161.50p | 159.00p | 160.00p | 147840 |
09/10/2023 | 159.50p | 162.00p | 158.20p | 159.50p | 170269 |
06/10/2023 | 161.50p | 161.50p | 158.57p | 159.50p | 164543 |
05/10/2023 | 160.00p | 161.00p | 158.00p | 158.00p | 307509 |
04/10/2023 | 161.50p | 163.00p | 160.00p | 160.75p | 193682 |
03/10/2023 | 160.50p | 162.80p | 160.00p | 160.00p | 104361 |
02/10/2023 | 163.00p | 164.00p | 160.92p | 162.00p | 166586 |
29/09/2023 | 163.50p | 163.63p | 162.00p | 163.00p | 156563 |
28/09/2023 | 161.50p | 164.00p | 160.88p | 162.50p | 128108 |
27/09/2023 | 162.50p | 164.50p | 162.00p | 163.00p | 55804 |
26/09/2023 | 163.00p | 164.08p | 162.99p | 163.50p | 96240 |
25/09/2023 | 165.00p | 165.59p | 163.00p | 164.50p | 114303 |
22/09/2023 | 164.50p | 165.00p | 163.50p | 163.50p | 144992 |
21/09/2023 | 164.50p | 165.75p | 164.03p | 164.50p | 256990 |
20/09/2023 | 166.50p | 167.50p | 165.50p | 167.00p | 309983 |
19/09/2023 | 165.00p | 167.36p | 164.67p | 165.00p | 79871 |
18/09/2023 | 165.00p | 167.50p | 164.50p | 167.50p | 134888 |
15/09/2023 | 166.50p | 168.00p | 162.80p | 167.00p | 249989 |
14/09/2023 | 163.50p | 165.50p | 163.50p | 165.00p | 126186 |
13/09/2023 | 164.00p | 165.50p | 164.00p | 165.00p | 166135 |
12/09/2023 | 162.00p | 168.49p | 162.00p | 165.00p | 171163 |
11/09/2023 | 163.00p | 164.87p | 162.70p | 164.00p | 135852 |
08/09/2023 | 163.50p | 164.50p | 162.50p | 163.75p | 184362 |
07/09/2023 | 163.50p | 164.50p | 162.00p | 163.50p | 115233 |
06/09/2023 | 162.00p | 164.50p | 161.00p | 163.00p | 134217 |
05/09/2023 | 166.00p | 166.00p | 163.00p | 163.75p | 129071 |
04/09/2023 | 164.50p | 166.75p | 163.00p | 165.00p | 217776 |
01/09/2023 | 162.00p | 164.50p | 161.00p | 163.50p | 157553 |
31/08/2023 | 161.50p | 165.00p | 161.50p | 161.50p | 123695 |
30/08/2023 | 163.00p | 165.50p | 163.89p | 164.25p | 175175 |
29/08/2023 | 163.00p | 164.50p | 162.23p | 163.50p | 134384 |
25/08/2023 | 161.50p | 164.00p | 161.50p | 161.50p | 163479 |
24/08/2023 | 163.00p | 164.06p | 162.00p | 162.00p | 111714 |
23/08/2023 | 164.00p | 164.00p | 160.84p | 164.00p | 200366 |
22/08/2023 | 161.50p | 162.50p | 160.50p | 160.50p | 126860 |
21/08/2023 | 161.50p | 161.81p | 160.00p | 160.00p | 140757 |
18/08/2023 | 161.00p | 162.50p | 159.02p | 160.50p | 134640 |
17/08/2023 | 163.00p | 165.00p | 161.50p | 161.50p | 285531 |
16/08/2023 | 168.00p | 165.50p | 163.16p | 164.00p | 152024 |
15/08/2023 | 168.00p | 170.00p | 162.50p | 162.50p | 255887 |
14/08/2023 | 167.00p | 168.00p | 165.56p | 166.25p | 144506 |
11/08/2023 | 165.50p | 167.25p | 165.16p | 165.75p | 150959 |
10/08/2023 | 166.50p | 168.50p | 165.50p | 168.50p | 248265 |
09/08/2023 | 168.00p | 168.25p | 165.58p | 167.25p | 90477 |
08/08/2023 | 166.50p | 168.50p | 165.50p | 168.50p | 209679 |
07/08/2023 | 169.50p | 169.50p | 167.25p | 168.00p | 90464 |
04/08/2023 | 168.00p | 169.50p | 167.73p | 169.00p | 166221 |
03/08/2023 | 166.50p | 167.25p | 166.75p | 167.00p | 58218 |
02/08/2023 | 166.50p | 169.50p | 166.00p | 168.50p | 199781 |
01/08/2023 | 170.50p | 170.50p | 167.77p | 170.00p | 146077 |
31/07/2023 | 168.00p | 170.50p | 167.76p | 170.00p | 147495 |
28/07/2023 | 169.50p | 170.00p | 166.28p | 169.50p | 110519 |
27/07/2023 | 168.50p | 169.50p | 167.00p | 169.50p | 245074 |
26/07/2023 | 167.50p | 170.00p | 167.13p | 170.00p | 156021 |
25/07/2023 | 170.00p | 170.50p | 166.49p | 170.00p | 105682 |
24/07/2023 | 165.50p | 169.50p | 165.50p | 166.00p | 121789 |
21/07/2023 | 168.50p | 170.06p | 167.78p | 168.50p | 45124 |
20/07/2023 | 168.00p | 170.00p | 166.36p | 169.00p | 121001 |
19/07/2023 | 168.00p | 169.50p | 166.50p | 167.25p | 182821 |
18/07/2023 | 164.00p | 167.50p | 163.67p | 164.00p | 633291 |
17/07/2023 | 167.00p | 167.50p | 162.57p | 163.00p | 123409 |
14/07/2023 | 164.00p | 167.50p | 164.00p | 164.00p | 103412 |
13/07/2023 | 164.00p | 167.50p | 164.00p | 164.00p | 129944 |
12/07/2023 | 167.50p | 167.50p | 164.00p | 165.00p | 84723 |
11/07/2023 | 164.50p | 167.50p | 163.80p | 167.50p | 196769 |
10/07/2023 | 168.00p | 168.00p | 164.00p | 167.50p | 124070 |
07/07/2023 | 168.00p | 168.00p | 163.50p | 168.00p | 103660 |
06/07/2023 | 167.50p | 168.00p | 164.28p | 165.25p | 78694 |
05/07/2023 | 167.00p | 172.00p | 166.16p | 166.50p | 325985 |
04/07/2023 | 168.00p | 169.70p | 167.52p | 168.00p | 142238 |
03/07/2023 | 172.00p | 172.50p | 168.01p | 169.50p | 167071 |
30/06/2023 | 168.50p | 172.50p | 164.50p | 164.50p | 129642 |
29/06/2023 | 169.00p | 171.09p | 168.00p | 169.50p | 476304 |
28/06/2023 | 172.00p | 172.00p | 169.50p | 170.75p | 84023 |
27/06/2023 | 172.00p | 172.50p | 168.00p | 171.00p | 197082 |
26/06/2023 | 166.50p | 168.70p | 166.50p | 166.50p | 172550 |
23/06/2023 | 167.50p | 173.32p | 167.50p | 168.75p | 306354 |
22/06/2023 | 174.50p | 174.50p | 169.05p | 171.00p | 106680 |
21/06/2023 | 174.50p | 175.00p | 170.50p | 172.50p | 108273 |
20/06/2023 | 171.50p | 175.50p | 172.00p | 172.25p | 52514 |
19/06/2023 | 171.50p | 175.50p | 171.50p | 172.25p | 107654 |
16/06/2023 | 171.50p | 174.86p | 171.50p | 171.50p | 94323 |
15/06/2023 | 172.00p | 176.00p | 171.90p | 173.50p | 113186 |
14/06/2023 | 171.50p | 175.00p | 171.50p | 171.50p | 115511 |
13/06/2023 | 175.00p | 175.50p | 171.96p | 174.00p | 161122 |
12/06/2023 | 169.00p | 175.00p | 169.00p | 173.00p | 224453 |
09/06/2023 | 173.50p | 173.50p | 171.00p | 173.50p | 39592 |
08/06/2023 | 171.50p | 174.00p | 171.93p | 172.25p | 112251 |
07/06/2023 | 171.50p | 172.87p | 169.84p | 171.00p | 432844 |
06/06/2023 | 171.50p | 174.50p | 169.50p | 171.50p | 264929 |
05/06/2023 | 175.00p | 176.00p | 171.50p | 172.50p | 285430 |
02/06/2023 | 172.00p | 175.50p | 171.50p | 174.50p | 296578 |
01/06/2023 | 172.00p | 173.00p | 170.65p | 172.00p | 108985 |
31/05/2023 | 172.00p | 175.50p | 168.80p | 170.00p | 588713 |
30/05/2023 | 174.00p | 177.00p | 173.03p | 174.50p | 122087 |
26/05/2023 | 172.00p | 175.55p | 172.00p | 172.00p | 191000 |
25/05/2023 | 174.00p | 177.50p | 171.50p | 174.50p | 91698 |
24/05/2023 | 174.00p | 177.50p | 171.50p | 171.50p | 239486 |
23/05/2023 | 174.00p | 178.00p | 174.00p | 175.75p | 171060 |
22/05/2023 | 178.00p | 178.21p | 175.00p | 175.00p | 428093 |
19/05/2023 | 179.50p | 179.50p | 175.00p | 178.00p | 85724 |
18/05/2023 | 177.50p | 179.50p | 175.02p | 177.50p | 55748 |
17/05/2023 | 175.00p | 177.25p | 175.00p | 177.25p | 58081 |
16/05/2023 | 180.00p | 180.50p | 175.11p | 179.50p | 199106 |
15/05/2023 | 177.50p | 179.50p | 175.25p | 179.50p | 171080 |
12/05/2023 | 174.50p | 179.00p | 174.50p | 179.00p | 244414 |
11/05/2023 | 179.50p | 179.50p | 175.25p | 176.75p | 129452 |
10/05/2023 | 176.00p | 179.50p | 175.50p | 177.50p | 291528 |
09/05/2023 | 177.00p | 180.50p | 175.50p | 180.50p | 331287 |
05/05/2023 | 175.00p | 178.73p | 174.50p | 175.00p | 227560 |
04/05/2023 | 177.00p | 179.50p | 176.00p | 179.50p | 233861 |
03/05/2023 | 178.00p | 180.00p | 173.50p | 177.75p | 328575 |
02/05/2023 | 177.50p | 178.00p | 174.66p | 178.00p | 159826 |
28/04/2023 | 178.00p | 178.00p | 175.69p | 178.00p | 118237 |
27/04/2023 | 175.00p | 178.00p | 174.00p | 176.25p | 195337 |
26/04/2023 | 176.00p | 178.00p | 173.00p | 175.00p | 163486 |
25/04/2023 | 179.50p | 177.66p | 176.54p | 176.75p | 95117 |
24/04/2023 | 179.50p | 180.00p | 175.50p | 177.00p | 277783 |
21/04/2023 | 177.50p | 181.00p | 177.50p | 177.50p | 126799 |
20/04/2023 | 181.00p | 181.00p | 176.00p | 178.50p | 157258 |
19/04/2023 | 181.00p | 181.00p | 174.50p | 178.75p | 305049 |
18/04/2023 | 178.50p | 180.80p | 176.00p | 178.50p | 405609 |
17/04/2023 | 180.00p | 181.00p | 176.00p | 178.50p | 210669 |
14/04/2023 | 179.00p | 179.00p | 177.00p | 177.75p | 249307 |
13/04/2023 | 179.00p | 179.00p | 175.00p | 178.00p | 215567 |
*Close Price adjusted for both dividends and splits