Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 132.00p | 135.50p | 131.00p | 133.50p | 248349 |
20/11/2024 | 133.00p | 133.00p | 130.50p | 132.50p | 105880 |
19/11/2024 | 132.50p | 133.50p | 131.50p | 132.00p | 164453 |
18/11/2024 | 136.00p | 136.00p | 128.00p | 132.00p | 172060 |
15/11/2024 | 132.00p | 135.50p | 131.00p | 132.00p | 432900 |
14/11/2024 | 130.50p | 135.00p | 129.50p | 135.00p | 89280 |
13/11/2024 | 131.50p | 137.50p | 128.00p | 130.50p | 274721 |
12/11/2024 | 132.50p | 137.50p | 132.00p | 132.50p | 64842 |
11/11/2024 | 135.50p | 137.50p | 132.00p | 133.50p | 322437 |
08/11/2024 | 129.50p | 133.00p | 129.00p | 132.00p | 242868 |
07/11/2024 | 130.00p | 136.50p | 128.85p | 131.00p | 384261 |
06/11/2024 | 137.00p | 137.00p | 130.00p | 130.00p | 242708 |
05/11/2024 | 132.50p | 135.00p | 132.50p | 133.00p | 50958 |
04/11/2024 | 132.50p | 136.50p | 131.00p | 132.50p | 64134 |
01/11/2024 | 137.00p | 137.00p | 132.00p | 133.00p | 93882 |
31/10/2024 | 133.50p | 136.00p | 131.00p | 133.00p | 104509 |
30/10/2024 | 131.00p | 135.00p | 130.00p | 135.00p | 202249 |
29/10/2024 | 139.00p | 139.00p | 131.50p | 131.50p | 210690 |
28/10/2024 | 132.00p | 136.00p | 129.89p | 135.50p | 783023 |
25/10/2024 | 133.50p | 137.00p | 131.00p | 133.50p | 247487 |
24/10/2024 | 145.00p | 145.00p | 131.25p | 141.00p | 1108932 |
23/10/2024 | 141.00p | 143.50p | 140.50p | 141.00p | 238723 |
22/10/2024 | 142.50p | 143.00p | 140.00p | 140.50p | 3186452 |
21/10/2024 | 147.50p | 148.50p | 143.00p | 143.00p | 57557 |
18/10/2024 | 146.00p | 146.75p | 144.50p | 144.50p | 84026 |
17/10/2024 | 145.00p | 145.52p | 144.00p | 145.00p | 520931 |
16/10/2024 | 144.50p | 146.00p | 143.50p | 146.00p | 1027295 |
15/10/2024 | 145.50p | 145.50p | 143.50p | 144.50p | 134559 |
14/10/2024 | 140.50p | 146.00p | 140.50p | 145.00p | 565618 |
11/10/2024 | 145.50p | 146.50p | 142.00p | 143.00p | 922596 |
10/10/2024 | 145.00p | 149.50p | 145.00p | 146.00p | 79340 |
09/10/2024 | 149.00p | 149.50p | 146.00p | 149.00p | 157062 |
08/10/2024 | 146.00p | 149.50p | 146.00p | 148.00p | 583253 |
07/10/2024 | 148.00p | 149.35p | 147.30p | 148.00p | 725936 |
04/10/2024 | 147.00p | 148.50p | 146.00p | 148.50p | 429298 |
03/10/2024 | 148.50p | 148.50p | 147.00p | 147.50p | 651374 |
02/10/2024 | 148.50p | 148.50p | 147.35p | 147.50p | 659755 |
01/10/2024 | 149.50p | 150.00p | 147.50p | 148.00p | 162323 |
30/09/2024 | 149.50p | 150.00p | 148.50p | 149.00p | 157046 |
27/09/2024 | 145.00p | 151.50p | 145.00p | 150.00p | 1010719 |
26/09/2024 | 150.00p | 150.00p | 146.00p | 149.00p | 551909 |
25/09/2024 | 154.00p | 154.00p | 148.00p | 149.00p | 722315 |
24/09/2024 | 151.50p | 152.50p | 150.00p | 152.00p | 608367 |
23/09/2024 | 153.00p | 154.50p | 149.00p | 152.50p | 503682 |
20/09/2024 | 150.50p | 154.50p | 150.50p | 152.00p | 586840 |
19/09/2024 | 155.00p | 157.50p | 150.50p | 152.00p | 625574 |
18/09/2024 | 155.50p | 157.02p | 154.00p | 156.00p | 583830 |
17/09/2024 | 155.50p | 157.00p | 154.50p | 154.50p | 212075 |
16/09/2024 | 157.00p | 158.50p | 150.50p | 157.50p | 514696 |
13/09/2024 | 154.00p | 158.00p | 153.27p | 157.00p | 133245 |
12/09/2024 | 154.00p | 155.20p | 152.54p | 154.00p | 359189 |
11/09/2024 | 154.50p | 156.78p | 152.50p | 153.50p | 567624 |
10/09/2024 | 153.50p | 155.00p | 153.50p | 154.50p | 562108 |
09/09/2024 | 154.50p | 158.00p | 150.50p | 155.00p | 354068 |
06/09/2024 | 156.00p | 158.00p | 153.00p | 154.00p | 569900 |
05/09/2024 | 157.50p | 159.50p | 156.00p | 156.00p | 341301 |
04/09/2024 | 156.00p | 160.00p | 155.70p | 159.50p | 547343 |
03/09/2024 | 162.00p | 162.50p | 157.71p | 158.50p | 587072 |
02/09/2024 | 158.00p | 160.50p | 156.50p | 160.00p | 350223 |
30/08/2024 | 161.00p | 163.00p | 156.50p | 158.00p | 565896 |
29/08/2024 | 160.50p | 164.11p | 160.00p | 160.50p | 437835 |
28/08/2024 | 163.50p | 164.50p | 161.00p | 163.50p | 845947 |
27/08/2024 | 164.00p | 165.50p | 161.50p | 163.00p | 434173 |
23/08/2024 | 162.00p | 164.00p | 161.38p | 162.50p | 420419 |
22/08/2024 | 162.50p | 163.79p | 160.00p | 162.50p | 330638 |
21/08/2024 | 162.00p | 164.50p | 161.50p | 162.50p | 1171057 |
20/08/2024 | 160.00p | 166.00p | 160.00p | 161.00p | 778562 |
19/08/2024 | 157.50p | 162.00p | 157.50p | 161.00p | 218831 |
16/08/2024 | 155.50p | 160.00p | 154.50p | 157.50p | 314158 |
15/08/2024 | 159.00p | 159.00p | 154.50p | 158.00p | 180992 |
14/08/2024 | 155.00p | 158.00p | 154.30p | 156.50p | 126157 |
13/08/2024 | 154.50p | 156.00p | 154.00p | 154.00p | 391450 |
12/08/2024 | 153.00p | 156.85p | 152.70p | 154.00p | 1705446 |
09/08/2024 | 151.00p | 155.08p | 151.00p | 153.50p | 357827 |
08/08/2024 | 155.00p | 155.00p | 150.50p | 152.00p | 250171 |
07/08/2024 | 148.50p | 159.50p | 148.00p | 153.50p | 485987 |
06/08/2024 | 147.00p | 150.00p | 146.00p | 147.50p | 150300 |
05/08/2024 | 151.50p | 153.00p | 146.00p | 146.00p | 869244 |
02/08/2024 | 149.00p | 154.50p | 148.03p | 153.00p | 213695 |
01/08/2024 | 154.50p | 156.00p | 148.00p | 150.50p | 254942 |
31/07/2024 | 139.00p | 155.50p | 139.00p | 154.00p | 1662310 |
30/07/2024 | 139.50p | 140.00p | 136.50p | 138.00p | 91329 |
29/07/2024 | 139.50p | 139.50p | 135.00p | 136.50p | 45287 |
26/07/2024 | 135.00p | 144.50p | 134.97p | 137.50p | 168792 |
25/07/2024 | 134.00p | 135.00p | 133.50p | 135.00p | 294412 |
24/07/2024 | 130.00p | 135.00p | 130.00p | 135.00p | 432824 |
23/07/2024 | 135.00p | 135.00p | 130.50p | 132.50p | 97174 |
22/07/2024 | 134.50p | 135.00p | 130.00p | 135.00p | 279979 |
19/07/2024 | 130.00p | 133.00p | 130.00p | 131.00p | 167109 |
18/07/2024 | 128.50p | 133.00p | 128.50p | 129.00p | 69849 |
17/07/2024 | 128.50p | 132.38p | 128.50p | 129.50p | 154311 |
16/07/2024 | 133.00p | 134.00p | 127.50p | 128.50p | 26430 |
15/07/2024 | 131.00p | 133.00p | 128.50p | 128.50p | 91666 |
12/07/2024 | 134.50p | 134.50p | 131.50p | 132.00p | 131702 |
11/07/2024 | 131.50p | 135.00p | 130.00p | 135.00p | 129576 |
10/07/2024 | 128.00p | 135.00p | 127.56p | 131.50p | 133238 |
09/07/2024 | 129.00p | 132.00p | 128.50p | 128.50p | 56636 |
08/07/2024 | 131.50p | 134.00p | 128.50p | 128.50p | 37760 |
05/07/2024 | 129.50p | 133.00p | 128.38p | 128.50p | 114170 |
04/07/2024 | 128.50p | 130.00p | 128.00p | 129.50p | 63863 |
03/07/2024 | 128.00p | 129.64p | 128.00p | 129.50p | 228013 |
02/07/2024 | 129.50p | 129.50p | 128.00p | 129.00p | 27755 |
01/07/2024 | 127.50p | 128.65p | 125.50p | 128.50p | 78808 |
28/06/2024 | 125.00p | 130.00p | 125.00p | 127.00p | 74126 |
27/06/2024 | 127.00p | 127.40p | 125.00p | 125.00p | 100825 |
26/06/2024 | 128.00p | 128.00p | 124.00p | 125.00p | 47040 |
25/06/2024 | 128.00p | 128.00p | 125.00p | 125.50p | 44302 |
24/06/2024 | 128.00p | 128.00p | 123.50p | 126.00p | 139345 |
21/06/2024 | 122.00p | 125.50p | 122.00p | 125.50p | 68908 |
20/06/2024 | 123.00p | 124.00p | 121.00p | 124.00p | 124335 |
19/06/2024 | 122.50p | 127.00p | 121.26p | 122.00p | 152919 |
18/06/2024 | 127.50p | 127.50p | 124.50p | 125.00p | 64749 |
17/06/2024 | 125.00p | 126.00p | 124.00p | 124.00p | 95448 |
14/06/2024 | 126.00p | 128.00p | 122.00p | 124.50p | 650742 |
13/06/2024 | 126.00p | 127.65p | 125.00p | 126.50p | 142002 |
12/06/2024 | 128.00p | 128.00p | 126.00p | 126.50p | 178657 |
11/06/2024 | 126.50p | 128.00p | 122.00p | 126.00p | 507420 |
10/06/2024 | 122.00p | 128.00p | 119.90p | 122.00p | 609191 |
07/06/2024 | 118.50p | 122.00p | 117.00p | 118.00p | 296832 |
06/06/2024 | 118.00p | 119.50p | 113.00p | 118.50p | 63495 |
05/06/2024 | 117.00p | 118.10p | 116.00p | 117.00p | 115974 |
04/06/2024 | 112.00p | 118.50p | 112.00p | 115.50p | 45094 |
03/06/2024 | 115.00p | 118.50p | 114.50p | 117.00p | 356940 |
31/05/2024 | 115.00p | 119.50p | 113.00p | 113.00p | 249281 |
30/05/2024 | 115.00p | 118.50p | 114.00p | 115.00p | 194105 |
29/05/2024 | 114.50p | 116.00p | 114.00p | 116.00p | 356677 |
28/05/2024 | 115.00p | 115.00p | 113.00p | 113.50p | 106541 |
24/05/2024 | 115.00p | 115.00p | 112.89p | 114.50p | 226115 |
23/05/2024 | 110.00p | 115.00p | 110.00p | 113.50p | 70366 |
22/05/2024 | 112.00p | 115.00p | 110.50p | 113.50p | 91184 |
21/05/2024 | 115.00p | 115.00p | 112.50p | 113.00p | 36156 |
20/05/2024 | 112.50p | 114.50p | 108.50p | 114.50p | 124366 |
17/05/2024 | 112.00p | 112.50p | 110.20p | 111.00p | 128642 |
16/05/2024 | 111.50p | 112.50p | 110.00p | 110.50p | 169778 |
15/05/2024 | 111.00p | 111.00p | 109.00p | 110.50p | 177001 |
14/05/2024 | 110.00p | 112.50p | 108.50p | 109.00p | 1803184 |
13/05/2024 | 109.00p | 111.00p | 108.50p | 109.50p | 180933 |
10/05/2024 | 112.00p | 112.00p | 108.00p | 110.50p | 130788 |
09/05/2024 | 109.50p | 109.50p | 108.00p | 108.50p | 30398 |
08/05/2024 | 110.50p | 111.50p | 106.00p | 110.00p | 106176 |
07/05/2024 | 109.50p | 111.00p | 108.00p | 108.00p | 200780 |
03/05/2024 | 110.00p | 110.00p | 107.50p | 109.50p | 66597 |
02/05/2024 | 104.50p | 110.00p | 104.50p | 109.00p | 278613 |
01/05/2024 | 109.00p | 109.00p | 104.00p | 105.50p | 38272 |
30/04/2024 | 104.50p | 107.50p | 104.00p | 104.00p | 345635 |
29/04/2024 | 106.00p | 106.50p | 102.60p | 104.00p | 374031 |
26/04/2024 | 106.00p | 106.50p | 105.00p | 106.00p | 66647 |
25/04/2024 | 107.00p | 108.50p | 103.53p | 105.50p | 186585 |
24/04/2024 | 104.50p | 107.50p | 102.00p | 107.50p | 172341 |
23/04/2024 | 101.00p | 102.50p | 100.50p | 102.50p | 248942 |
22/04/2024 | 101.50p | 102.50p | 100.36p | 102.00p | 195874 |
19/04/2024 | 101.50p | 101.50p | 99.20p | 101.00p | 145241 |
18/04/2024 | 101.00p | 103.50p | 100.00p | 102.50p | 238173 |
17/04/2024 | 101.50p | 103.00p | 101.00p | 101.50p | 89944 |
16/04/2024 | 103.50p | 104.00p | 101.50p | 101.50p | 29715 |
15/04/2024 | 104.00p | 105.00p | 101.50p | 103.50p | 709724 |
12/04/2024 | 104.00p | 104.50p | 102.40p | 103.50p | 65824 |
11/04/2024 | 105.00p | 106.50p | 102.00p | 104.00p | 266130 |
10/04/2024 | 110.00p | 111.00p | 108.00p | 109.50p | 1214635 |
09/04/2024 | 109.50p | 111.00p | 108.50p | 109.50p | 627911 |
08/04/2024 | 109.50p | 112.50p | 108.80p | 111.00p | 886356 |
05/04/2024 | 108.50p | 112.40p | 108.00p | 108.50p | 1385113 |
04/04/2024 | 110.50p | 114.00p | 108.50p | 109.00p | 416183 |
03/04/2024 | 110.00p | 111.50p | 109.00p | 110.00p | 348460 |
02/04/2024 | 110.00p | 114.50p | 108.50p | 110.00p | 277493 |
28/03/2024 | 112.00p | 114.50p | 108.50p | 109.00p | 505197 |
27/03/2024 | 110.00p | 112.32p | 109.03p | 111.50p | 593794 |
26/03/2024 | 110.50p | 115.50p | 110.00p | 110.50p | 394456 |
25/03/2024 | 110.00p | 113.00p | 110.00p | 113.00p | 476631 |
22/03/2024 | 112.00p | 115.50p | 110.00p | 110.00p | 179618 |
21/03/2024 | 113.50p | 115.00p | 111.00p | 111.50p | 376555 |
20/03/2024 | 113.50p | 113.50p | 112.00p | 113.00p | 92860 |
19/03/2024 | 113.50p | 113.50p | 111.00p | 112.00p | 70501 |
18/03/2024 | 113.50p | 114.66p | 111.00p | 112.00p | 250295 |
15/03/2024 | 111.00p | 115.00p | 110.42p | 114.00p | 491458 |
14/03/2024 | 105.00p | 113.00p | 102.87p | 112.00p | 951122 |
13/03/2024 | 110.00p | 111.00p | 100.16p | 100.50p | 629559 |
12/03/2024 | 113.50p | 117.00p | 110.50p | 112.50p | 204663 |
11/03/2024 | 115.50p | 116.25p | 110.50p | 111.50p | 243213 |
08/03/2024 | 117.00p | 117.00p | 115.50p | 116.50p | 26807 |
07/03/2024 | 116.50p | 118.00p | 115.03p | 116.50p | 40618 |
06/03/2024 | 115.00p | 116.50p | 114.00p | 114.50p | 109075 |
05/03/2024 | 114.00p | 117.50p | 114.00p | 114.50p | 156028 |
04/03/2024 | 112.00p | 114.00p | 110.50p | 114.00p | 109434 |
01/03/2024 | 112.50p | 114.30p | 110.00p | 110.00p | 544814 |
29/02/2024 | 113.50p | 114.00p | 110.00p | 112.00p | 340907 |
28/02/2024 | 114.00p | 115.50p | 112.30p | 113.50p | 197052 |
27/02/2024 | 114.50p | 116.00p | 111.58p | 114.00p | 179488 |
26/02/2024 | 105.00p | 118.00p | 101.52p | 113.50p | 440575 |
23/02/2024 | 118.00p | 120.00p | 114.50p | 118.50p | 194196 |
22/02/2024 | 118.00p | 118.00p | 117.00p | 118.00p | 232414 |
21/02/2024 | 118.50p | 119.50p | 115.82p | 117.00p | 40194 |
20/02/2024 | 115.50p | 117.50p | 115.00p | 117.00p | 148338 |
19/02/2024 | 117.50p | 118.50p | 114.50p | 114.50p | 172141 |
16/02/2024 | 116.00p | 118.00p | 116.00p | 118.00p | 23171 |
15/02/2024 | 117.50p | 118.00p | 115.18p | 117.00p | 17852 |
14/02/2024 | 117.00p | 118.00p | 114.50p | 116.00p | 204029 |
13/02/2024 | 117.00p | 117.00p | 116.02p | 117.00p | 30183 |
12/02/2024 | 116.50p | 118.00p | 116.00p | 116.50p | 160410 |
09/02/2024 | 117.00p | 118.50p | 116.35p | 118.00p | 124888 |
*Close Price adjusted for both dividends and splits