Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2024 | 196.00p | 196.00p | 186.50p | 187.50p | 383412 |
17/01/2024 | 197.50p | 199.80p | 187.78p | 192.00p | 110169 |
16/01/2024 | 202.50p | 202.50p | 198.30p | 199.00p | 40181 |
15/01/2024 | 206.00p | 210.00p | 199.60p | 202.50p | 35130 |
12/01/2024 | 206.00p | 210.00p | 202.00p | 206.00p | 23041 |
11/01/2024 | 207.50p | 210.00p | 202.60p | 206.00p | 50496 |
10/01/2024 | 210.00p | 215.00p | 205.00p | 207.50p | 56028 |
09/01/2024 | 208.50p | 208.50p | 203.50p | 207.50p | 51612 |
08/01/2024 | 207.00p | 211.23p | 205.00p | 208.50p | 28048 |
05/01/2024 | 206.00p | 210.00p | 202.10p | 207.00p | 27491 |
04/01/2024 | 201.50p | 212.50p | 198.00p | 206.00p | 127390 |
03/01/2024 | 201.00p | 204.00p | 195.00p | 198.00p | 78231 |
02/01/2024 | 205.00p | 210.00p | 200.00p | 200.00p | 108720 |
29/12/2023 | 201.50p | 209.00p | 199.50p | 204.00p | 25490 |
28/12/2023 | 205.50p | 205.50p | 197.50p | 202.00p | 110133 |
27/12/2023 | 211.00p | 214.00p | 205.00p | 205.50p | 28634 |
22/12/2023 | 211.00p | 211.00p | 205.00p | 210.50p | 27381 |
21/12/2023 | 211.00p | 212.60p | 204.00p | 204.00p | 16938 |
20/12/2023 | 208.50p | 212.90p | 207.00p | 211.00p | 44847 |
19/12/2023 | 209.50p | 209.50p | 207.06p | 208.50p | 17226 |
18/12/2023 | 213.50p | 217.00p | 205.00p | 211.00p | 68214 |
15/12/2023 | 210.00p | 215.00p | 208.00p | 212.50p | 72039 |
14/12/2023 | 206.50p | 214.00p | 206.50p | 210.00p | 230600 |
13/12/2023 | 213.50p | 213.50p | 201.20p | 206.50p | 132890 |
12/12/2023 | 225.00p | 225.00p | 210.00p | 213.50p | 82264 |
11/12/2023 | 229.50p | 230.00p | 220.30p | 225.00p | 37508 |
08/12/2023 | 227.50p | 233.90p | 225.60p | 229.50p | 30795 |
07/12/2023 | 235.00p | 235.00p | 225.00p | 227.50p | 68736 |
06/12/2023 | 235.00p | 238.00p | 230.00p | 235.00p | 39912 |
05/12/2023 | 237.50p | 240.00p | 230.00p | 235.00p | 73511 |
04/12/2023 | 237.50p | 240.00p | 235.00p | 237.50p | 152239 |
01/12/2023 | 235.00p | 243.00p | 231.65p | 237.50p | 53818 |
30/11/2023 | 235.00p | 240.00p | 230.40p | 233.00p | 49945 |
29/11/2023 | 225.00p | 240.00p | 220.55p | 234.00p | 195421 |
28/11/2023 | 230.00p | 238.00p | 220.01p | 226.00p | 139521 |
27/11/2023 | 250.00p | 255.00p | 220.00p | 230.00p | 343712 |
24/11/2023 | 240.00p | 259.50p | 235.00p | 250.00p | 340434 |
23/11/2023 | 255.00p | 268.00p | 230.00p | 240.00p | 1307940 |
22/11/2023 | 202.50p | 202.50p | 194.94p | 197.00p | 65902 |
21/11/2023 | 216.50p | 216.50p | 202.01p | 202.50p | 61505 |
20/11/2023 | 217.50p | 221.14p | 210.00p | 215.50p | 77391 |
17/11/2023 | 199.00p | 223.75p | 199.00p | 217.50p | 218762 |
16/11/2023 | 191.00p | 194.98p | 188.25p | 191.00p | 9335 |
15/11/2023 | 189.50p | 195.00p | 185.00p | 191.00p | 18186 |
14/11/2023 | 185.00p | 192.00p | 180.20p | 189.50p | 64793 |
13/11/2023 | 190.00p | 191.00p | 180.69p | 185.00p | 32782 |
10/11/2023 | 190.00p | 195.00p | 185.00p | 190.00p | 9291 |
09/11/2023 | 192.50p | 194.00p | 185.00p | 190.00p | 29514 |
08/11/2023 | 195.00p | 200.00p | 190.00p | 192.50p | 19880 |
07/11/2023 | 192.50p | 195.00p | 190.00p | 195.00p | 7772 |
06/11/2023 | 196.50p | 200.00p | 190.00p | 192.50p | 28758 |
03/11/2023 | 200.00p | 200.59p | 194.12p | 196.50p | 17801 |
02/11/2023 | 200.00p | 205.00p | 195.00p | 200.00p | 3757 |
01/11/2023 | 201.50p | 205.00p | 198.00p | 200.00p | 26570 |
31/10/2023 | 198.50p | 205.00p | 196.50p | 201.50p | 12989 |
30/10/2023 | 188.50p | 201.00p | 187.00p | 198.50p | 83842 |
27/10/2023 | 183.50p | 190.00p | 180.35p | 187.50p | 55616 |
26/10/2023 | 183.50p | 184.59p | 180.50p | 183.50p | 21932 |
25/10/2023 | 186.00p | 190.00p | 182.06p | 185.00p | 13284 |
24/10/2023 | 187.50p | 190.00p | 180.00p | 186.00p | 26282 |
23/10/2023 | 191.50p | 195.00p | 185.00p | 187.50p | 12385 |
20/10/2023 | 192.50p | 195.00p | 186.00p | 191.50p | 23308 |
19/10/2023 | 189.00p | 192.00p | 188.00p | 189.00p | 40758 |
18/10/2023 | 190.00p | 191.70p | 188.00p | 189.00p | 26129 |
17/10/2023 | 196.00p | 200.00p | 187.00p | 190.00p | 38905 |
16/10/2023 | 193.50p | 200.00p | 192.00p | 196.00p | 26964 |
13/10/2023 | 193.50p | 200.00p | 192.16p | 193.50p | 12240 |
12/10/2023 | 197.50p | 200.00p | 192.10p | 193.50p | 27921 |
11/10/2023 | 202.50p | 202.50p | 195.00p | 197.50p | 69937 |
10/10/2023 | 202.00p | 202.00p | 195.00p | 200.00p | 18104 |
09/10/2023 | 192.50p | 202.00p | 190.00p | 202.00p | 37498 |
06/10/2023 | 201.25p | 201.25p | 191.30p | 192.50p | 80300 |
05/10/2023 | 210.00p | 210.00p | 197.50p | 201.25p | 47524 |
04/10/2023 | 208.50p | 212.00p | 205.12p | 212.00p | 29239 |
03/10/2023 | 217.50p | 218.50p | 206.40p | 212.00p | 56475 |
02/10/2023 | 226.00p | 227.00p | 214.57p | 217.50p | 49272 |
29/09/2023 | 234.00p | 234.00p | 225.00p | 226.00p | 85128 |
28/09/2023 | 226.50p | 235.00p | 223.50p | 228.00p | 64889 |
27/09/2023 | 219.00p | 232.00p | 218.50p | 231.00p | 93558 |
26/09/2023 | 219.50p | 229.00p | 215.00p | 219.00p | 131814 |
25/09/2023 | 207.50p | 224.00p | 207.50p | 218.00p | 136844 |
22/09/2023 | 197.50p | 210.00p | 194.20p | 207.50p | 59429 |
21/09/2023 | 201.00p | 205.00p | 195.00p | 197.50p | 30314 |
20/09/2023 | 202.50p | 205.00p | 192.50p | 201.00p | 62196 |
19/09/2023 | 202.50p | 208.00p | 190.00p | 202.50p | 116757 |
18/09/2023 | 191.00p | 210.00p | 190.00p | 202.50p | 225674 |
15/09/2023 | 173.50p | 195.00p | 172.00p | 191.00p | 316430 |
14/09/2023 | 186.00p | 188.00p | 172.00p | 174.00p | 200466 |
13/09/2023 | 189.00p | 190.00p | 184.00p | 186.00p | 69587 |
12/09/2023 | 195.00p | 195.00p | 185.00p | 189.00p | 78412 |
11/09/2023 | 196.50p | 197.00p | 192.00p | 195.00p | 13722 |
08/09/2023 | 203.00p | 203.00p | 195.00p | 196.50p | 32145 |
07/09/2023 | 199.00p | 204.50p | 198.00p | 203.00p | 33706 |
06/09/2023 | 203.00p | 203.00p | 198.00p | 199.00p | 22800 |
05/09/2023 | 203.50p | 204.95p | 196.25p | 203.00p | 104866 |
04/09/2023 | 207.50p | 209.70p | 199.00p | 203.50p | 66828 |
01/09/2023 | 201.50p | 210.00p | 198.00p | 207.50p | 27521 |
31/08/2023 | 211.00p | 211.00p | 200.00p | 201.50p | 90741 |
30/08/2023 | 204.50p | 214.00p | 204.50p | 206.00p | 55817 |
29/08/2023 | 217.00p | 217.00p | 201.00p | 206.00p | 150486 |
25/08/2023 | 215.00p | 223.16p | 210.00p | 213.00p | 241270 |
24/08/2023 | 202.00p | 218.00p | 198.00p | 218.00p | 213669 |
23/08/2023 | 203.00p | 206.00p | 200.00p | 202.00p | 56173 |
22/08/2023 | 192.50p | 207.00p | 190.00p | 200.00p | 126799 |
21/08/2023 | 188.50p | 195.00p | 184.00p | 192.50p | 102473 |
18/08/2023 | 188.50p | 190.00p | 180.00p | 184.00p | 76072 |
17/08/2023 | 198.50p | 200.60p | 185.30p | 188.50p | 92900 |
16/08/2023 | 200.00p | 202.70p | 195.00p | 198.50p | 109488 |
15/08/2023 | 187.50p | 209.00p | 187.50p | 200.00p | 377312 |
14/08/2023 | 177.50p | 191.70p | 175.00p | 187.50p | 151681 |
11/08/2023 | 180.00p | 185.00p | 175.00p | 177.50p | 1323 |
10/08/2023 | 180.00p | 181.45p | 175.50p | 180.00p | 4152 |
09/08/2023 | 177.50p | 184.00p | 175.25p | 179.50p | 38398 |
08/08/2023 | 177.50p | 179.95p | 175.25p | 177.50p | 11934 |
07/08/2023 | 182.50p | 185.00p | 176.15p | 177.50p | 41903 |
04/08/2023 | 176.50p | 185.00p | 173.00p | 182.50p | 43211 |
03/08/2023 | 177.50p | 180.00p | 172.03p | 176.50p | 45281 |
02/08/2023 | 176.50p | 180.00p | 175.00p | 176.00p | 14774 |
01/08/2023 | 191.50p | 193.00p | 175.25p | 176.50p | 157021 |
31/07/2023 | 177.50p | 200.00p | 177.50p | 191.50p | 190127 |
28/07/2023 | 156.00p | 182.00p | 156.00p | 179.00p | 188504 |
27/07/2023 | 154.00p | 158.00p | 154.00p | 156.00p | 65781 |
26/07/2023 | 158.50p | 160.90p | 150.00p | 154.00p | 164446 |
25/07/2023 | 159.00p | 161.00p | 158.00p | 159.00p | 52063 |
24/07/2023 | 166.50p | 168.00p | 158.00p | 159.00p | 114882 |
21/07/2023 | 168.50p | 168.50p | 165.00p | 166.50p | 11696 |
20/07/2023 | 168.50p | 168.80p | 167.00p | 168.50p | 5808 |
19/07/2023 | 169.50p | 170.00p | 167.00p | 168.50p | 14996 |
18/07/2023 | 170.00p | 172.00p | 165.50p | 165.50p | 107923 |
17/07/2023 | 170.00p | 170.00p | 168.00p | 170.00p | 11581 |
14/07/2023 | 170.00p | 172.00p | 168.00p | 170.00p | 4456 |
13/07/2023 | 170.00p | 172.00p | 168.00p | 170.00p | 19838 |
12/07/2023 | 171.50p | 172.00p | 168.00p | 171.00p | 19314 |
11/07/2023 | 170.00p | 172.00p | 168.00p | 170.00p | 29004 |
10/07/2023 | 172.50p | 173.70p | 165.25p | 170.00p | 51364 |
07/07/2023 | 172.50p | 174.90p | 168.04p | 172.50p | 36008 |
06/07/2023 | 176.50p | 177.00p | 171.50p | 172.50p | 21557 |
05/07/2023 | 182.50p | 182.50p | 175.00p | 176.50p | 91609 |
04/07/2023 | 175.00p | 190.00p | 170.00p | 182.50p | 94286 |
03/07/2023 | 179.00p | 185.00p | 169.36p | 172.50p | 64440 |
30/06/2023 | 177.50p | 185.00p | 173.00p | 179.00p | 17759 |
29/06/2023 | 177.50p | 185.00p | 170.00p | 177.50p | 44688 |
28/06/2023 | 177.50p | 184.90p | 175.25p | 177.50p | 129134 |
27/06/2023 | 177.50p | 185.00p | 173.00p | 180.00p | 69291 |
26/06/2023 | 182.50p | 185.00p | 175.00p | 175.00p | 30686 |
23/06/2023 | 182.50p | 185.00p | 180.00p | 182.50p | 8324 |
22/06/2023 | 183.50p | 194.94p | 180.00p | 182.50p | 159507 |
21/06/2023 | 182.50p | 184.00p | 180.00p | 182.50p | 27772 |
20/06/2023 | 187.50p | 190.00p | 180.00p | 182.50p | 46081 |
19/06/2023 | 182.50p | 190.50p | 180.00p | 187.50p | 48817 |
16/06/2023 | 187.50p | 188.99p | 180.00p | 182.50p | 44097 |
15/06/2023 | 185.00p | 200.00p | 185.00p | 185.00p | 172322 |
14/06/2023 | 176.00p | 188.00p | 173.50p | 185.00p | 49083 |
13/06/2023 | 182.50p | 185.00p | 170.00p | 174.00p | 115124 |
12/06/2023 | 192.50p | 192.50p | 180.00p | 180.00p | 159814 |
09/06/2023 | 187.50p | 210.00p | 187.50p | 192.50p | 149952 |
08/06/2023 | 197.50p | 198.35p | 185.25p | 187.50p | 104669 |
07/06/2023 | 197.50p | 209.00p | 195.00p | 197.50p | 58277 |
06/06/2023 | 192.50p | 195.00p | 190.00p | 192.50p | 24517 |
05/06/2023 | 197.50p | 200.00p | 190.00p | 194.00p | 45025 |
02/06/2023 | 202.50p | 210.00p | 195.00p | 197.50p | 20059 |
01/06/2023 | 202.50p | 210.00p | 196.20p | 202.50p | 44381 |
31/05/2023 | 207.50p | 207.50p | 193.65p | 200.00p | 71316 |
30/05/2023 | 221.50p | 223.00p | 202.00p | 207.50p | 110198 |
26/05/2023 | 222.50p | 225.00p | 220.00p | 221.50p | 63493 |
25/05/2023 | 230.00p | 230.00p | 215.00p | 222.50p | 95354 |
24/05/2023 | 230.00p | 235.00p | 225.00p | 230.00p | 38778 |
23/05/2023 | 235.00p | 240.00p | 225.00p | 230.00p | 18012 |
22/05/2023 | 226.00p | 240.00p | 226.00p | 235.00p | 19947 |
19/05/2023 | 222.50p | 229.92p | 220.00p | 226.00p | 50338 |
18/05/2023 | 227.50p | 235.00p | 217.50p | 222.50p | 59915 |
17/05/2023 | 227.50p | 235.00p | 220.00p | 227.50p | 152341 |
16/05/2023 | 225.00p | 235.00p | 215.00p | 227.50p | 290652 |
15/05/2023 | 237.50p | 240.00p | 220.00p | 225.00p | 83369 |
12/05/2023 | 243.50p | 243.50p | 230.00p | 237.50p | 182499 |
11/05/2023 | 245.00p | 260.00p | 240.72p | 260.00p | 23392 |
10/05/2023 | 245.00p | 250.00p | 238.23p | 245.00p | 31062 |
09/05/2023 | 247.50p | 250.00p | 240.00p | 245.00p | 36029 |
05/05/2023 | 247.50p | 258.80p | 240.00p | 247.50p | 84496 |
04/05/2023 | 246.00p | 250.00p | 240.00p | 247.50p | 85181 |
03/05/2023 | 257.50p | 259.00p | 244.63p | 247.00p | 122467 |
02/05/2023 | 262.50p | 276.10p | 250.00p | 257.50p | 184964 |
28/04/2023 | 250.00p | 250.00p | 240.00p | 245.00p | 39388 |
27/04/2023 | 255.00p | 260.00p | 245.00p | 250.00p | 37990 |
26/04/2023 | 242.50p | 255.00p | 240.00p | 255.00p | 43913 |
25/04/2023 | 247.50p | 247.50p | 240.00p | 241.00p | 171151 |
24/04/2023 | 247.50p | 250.00p | 243.50p | 247.50p | 64584 |
21/04/2023 | 255.00p | 260.00p | 245.00p | 247.50p | 62849 |
20/04/2023 | 247.50p | 255.00p | 243.00p | 255.00p | 182382 |
19/04/2023 | 252.50p | 252.50p | 240.00p | 247.50p | 145481 |
18/04/2023 | 245.00p | 260.00p | 240.00p | 252.50p | 217530 |
17/04/2023 | 254.00p | 268.00p | 240.00p | 245.00p | 164906 |
14/04/2023 | 233.50p | 258.00p | 217.00p | 250.00p | 742391 |
13/04/2023 | 252.50p | 252.50p | 225.00p | 233.00p | 547921 |
12/04/2023 | 276.00p | 280.00p | 250.00p | 250.00p | 226382 |
11/04/2023 | 275.00p | 287.00p | 265.60p | 276.00p | 436012 |
06/04/2023 | 355.00p | 365.00p | 240.00p | 268.00p | 2266916 |
05/04/2023 | 292.50p | 318.65p | 290.00p | 298.00p | 460278 |
04/04/2023 | 332.50p | 336.00p | 280.00p | 292.50p | 752389 |
03/04/2023 | 237.50p | 332.00p | 235.00p | 332.00p | 1219511 |
*Close Price adjusted for both dividends and splits