Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2024 | 196.00p | 196.00p | 178.65p | 189.00p | 14698 |
26/09/2024 | 196.00p | 196.00p | 187.00p | 187.00p | 0 |
25/09/2024 | 196.00p | 188.00p | 187.00p | 187.00p | 0 |
24/09/2024 | 201.00p | 201.00p | 178.00p | 188.00p | 7162 |
23/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
20/09/2024 | 201.00p | 201.00p | 189.00p | 189.00p | 0 |
19/09/2024 | 201.00p | 201.00p | 188.00p | 189.00p | 0 |
18/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
17/09/2024 | 201.00p | 201.00p | 178.20p | 188.00p | 202 |
16/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
13/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
12/09/2024 | 196.00p | 196.00p | 178.32p | 189.00p | 2914 |
11/09/2024 | 201.00p | 201.00p | 194.00p | 194.00p | 0 |
10/09/2024 | 196.00p | 196.00p | 178.36p | 196.00p | 13 |
09/09/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
06/09/2024 | 196.00p | 196.00p | 178.00p | 196.00p | 15 |
05/09/2024 | 201.00p | 201.00p | 192.00p | 196.00p | 0 |
04/09/2024 | 201.00p | 201.00p | 192.00p | 192.00p | 0 |
03/09/2024 | 196.00p | 196.00p | 179.40p | 192.00p | 253 |
02/09/2024 | 196.00p | 196.00p | 190.00p | 193.00p | 0 |
30/08/2024 | 201.00p | 201.00p | 190.00p | 196.00p | 0 |
29/08/2024 | 196.00p | 196.00p | 178.00p | 196.00p | 15840 |
28/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
27/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
23/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
22/08/2024 | 201.00p | 201.00p | 179.80p | 196.00p | 1000 |
21/08/2024 | 196.00p | 206.08p | 196.00p | 196.00p | 1546 |
20/08/2024 | 194.00p | 196.00p | 179.80p | 196.00p | 211 |
19/08/2024 | 196.00p | 196.00p | 179.80p | 196.00p | 502 |
16/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
15/08/2024 | 196.00p | 196.00p | 179.00p | 196.00p | 1327 |
14/08/2024 | 201.00p | 196.00p | 190.00p | 196.00p | 0 |
13/08/2024 | 200.00p | 207.00p | 179.80p | 196.00p | 1007 |
12/08/2024 | 196.00p | 206.80p | 178.00p | 196.00p | 2945 |
09/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
08/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
07/08/2024 | 196.00p | 206.80p | 196.00p | 196.00p | 1000 |
06/08/2024 | 201.00p | 206.80p | 180.00p | 196.00p | 1484 |
05/08/2024 | 207.00p | 207.00p | 200.00p | 201.00p | 0 |
02/08/2024 | 210.00p | 210.00p | 188.00p | 204.00p | 2247 |
01/08/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
31/07/2024 | 215.00p | 216.00p | 198.40p | 216.00p | 1 |
30/07/2024 | 216.00p | 229.20p | 216.00p | 216.00p | 38 |
29/07/2024 | 215.00p | 216.00p | 194.00p | 216.00p | 917 |
26/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
25/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
24/07/2024 | 215.00p | 217.00p | 215.00p | 216.00p | 0 |
23/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
22/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
19/07/2024 | 216.00p | 216.00p | 208.00p | 216.00p | 0 |
18/07/2024 | 215.00p | 215.00p | 208.00p | 208.00p | 6000 |
17/07/2024 | 215.00p | 224.67p | 208.00p | 208.00p | 0 |
16/07/2024 | 215.00p | 213.00p | 213.00p | 213.00p | 0 |
15/07/2024 | 215.00p | 213.00p | 213.00p | 213.00p | 0 |
12/07/2024 | 215.00p | 228.00p | 194.00p | 213.00p | 5003 |
11/07/2024 | 215.00p | 230.00p | 213.00p | 213.00p | 19000 |
10/07/2024 | 215.00p | 216.00p | 211.00p | 211.00p | 0 |
09/07/2024 | 215.00p | 216.00p | 211.00p | 211.00p | 0 |
08/07/2024 | 216.00p | 218.00p | 211.00p | 211.00p | 0 |
05/07/2024 | 215.00p | 215.00p | 210.00p | 211.00p | 1576 |
04/07/2024 | 215.00p | 222.02p | 211.00p | 211.00p | 2000 |
03/07/2024 | 215.00p | 215.00p | 199.22p | 211.00p | 1106 |
02/07/2024 | 215.00p | 215.00p | 199.22p | 214.00p | 8382 |
01/07/2024 | 215.00p | 224.00p | 211.00p | 211.00p | 0 |
28/06/2024 | 211.00p | 215.00p | 196.67p | 201.00p | 0 |
27/06/2024 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
26/06/2024 | 206.00p | 210.00p | 206.00p | 210.00p | 500 |
25/06/2024 | 215.00p | 224.00p | 206.00p | 206.00p | 0 |
24/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
21/06/2024 | 215.00p | 215.00p | 200.00p | 215.00p | 19210 |
20/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
19/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
18/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
17/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
14/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 11863 |
13/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
12/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 9857 |
11/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 11 |
10/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
07/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
06/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
05/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
04/06/2024 | 215.00p | 215.00p | 192.46p | 215.00p | 140 |
03/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
31/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
30/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 21568 |
29/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
28/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
24/05/2024 | 215.00p | 215.00p | 193.84p | 215.00p | 400 |
23/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
22/05/2024 | 215.00p | 215.00p | 212.00p | 215.00p | 2000 |
21/05/2024 | 215.00p | 215.00p | 202.00p | 215.00p | 2500 |
20/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 213 |
17/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
16/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 787 |
15/05/2024 | 215.00p | 227.88p | 215.00p | 215.00p | 100 |
14/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
13/05/2024 | 215.00p | 215.00p | 214.00p | 215.00p | 6203 |
10/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
09/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 39 |
08/05/2024 | 215.00p | 215.00p | 193.84p | 215.00p | 13000 |
07/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 1250 |
03/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
02/05/2024 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
01/05/2024 | 215.00p | 236.00p | 215.00p | 215.00p | 10000 |
30/04/2024 | 215.00p | 240.00p | 213.00p | 213.00p | 3 |
29/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
26/04/2024 | 215.00p | 215.00p | 206.00p | 206.00p | 2000 |
25/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
24/04/2024 | 215.00p | 220.00p | 190.00p | 220.00p | 18307 |
23/04/2024 | 215.00p | 215.00p | 190.00p | 215.00p | 1005 |
22/04/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 6825 |
19/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
18/04/2024 | 215.00p | 215.00p | 198.00p | 215.00p | 5935 |
17/04/2024 | 198.00p | 198.00p | 190.00p | 198.00p | 0 |
16/04/2024 | 198.00p | 222.00p | 198.00p | 198.00p | 2000 |
15/04/2024 | 198.00p | 198.00p | 190.00p | 198.00p | 0 |
12/04/2024 | 199.00p | 199.00p | 190.00p | 198.00p | 0 |
11/04/2024 | 199.00p | 200.00p | 195.00p | 198.00p | 7642 |
10/04/2024 | 199.00p | 198.00p | 190.00p | 198.00p | 0 |
09/04/2024 | 199.00p | 199.00p | 190.00p | 198.00p | 0 |
08/04/2024 | 199.00p | 199.00p | 174.00p | 198.00p | 5 |
05/04/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
04/04/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
03/04/2024 | 199.00p | 200.00p | 190.00p | 199.00p | 23809 |
02/04/2024 | 199.00p | 199.00p | 199.00p | 199.00p | 5000 |
28/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 2 |
27/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
26/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
25/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
22/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
21/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
20/03/2024 | 199.00p | 199.00p | 199.00p | 199.00p | 241 |
19/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
18/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
15/03/2024 | 199.00p | 199.00p | 174.00p | 199.00p | 24 |
14/03/2024 | 199.00p | 199.00p | 185.00p | 199.00p | 3827 |
13/03/2024 | 199.00p | 199.00p | 193.20p | 199.00p | 116 |
12/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
11/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 8 |
08/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
07/03/2024 | 199.00p | 200.00p | 199.00p | 199.00p | 14450 |
06/03/2024 | 199.00p | 200.00p | 191.50p | 199.00p | 3828 |
05/03/2024 | 199.00p | 199.00p | 191.00p | 199.00p | 18000 |
04/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
01/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
29/02/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
28/02/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
27/02/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 229 |
26/02/2024 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
23/02/2024 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
22/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 550 |
21/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
20/02/2024 | 200.00p | 201.00p | 191.00p | 201.00p | 1500 |
19/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
16/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 0 |
15/02/2024 | 200.00p | 201.00p | 200.00p | 201.00p | 0 |
14/02/2024 | 199.00p | 201.00p | 188.12p | 201.00p | 4372 |
13/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
12/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
09/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
08/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
07/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
06/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
05/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
02/02/2024 | 199.00p | 212.00p | 178.00p | 201.00p | 5219 |
01/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
31/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
30/01/2024 | 199.00p | 199.00p | 188.00p | 199.00p | 17724 |
29/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
26/01/2024 | 199.00p | 224.00p | 178.00p | 199.00p | 140 |
25/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
24/01/2024 | 201.00p | 224.00p | 199.00p | 199.00p | 500 |
23/01/2024 | 199.00p | 208.67p | 186.50p | 199.00p | 0 |
22/01/2024 | 199.00p | 199.00p | 188.00p | 199.00p | 5090 |
19/01/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
18/01/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
17/01/2024 | 199.00p | 199.00p | 190.67p | 199.00p | 0 |
16/01/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
15/01/2024 | 199.00p | 208.00p | 194.00p | 199.00p | 0 |
12/01/2024 | 199.00p | 208.00p | 186.50p | 200.00p | 0 |
11/01/2024 | 197.00p | 199.00p | 186.50p | 199.00p | 0 |
10/01/2024 | 199.00p | 205.00p | 174.00p | 197.00p | 2003 |
09/01/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
08/01/2024 | 197.00p | 197.00p | 176.00p | 197.00p | 556 |
05/01/2024 | 199.00p | 199.00p | 174.00p | 197.00p | 10 |
04/01/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
03/01/2024 | 195.00p | 197.00p | 174.00p | 197.00p | 19 |
02/01/2024 | 195.00p | 195.00p | 170.00p | 195.00p | 8534 |
29/12/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
28/12/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
27/12/2023 | 195.00p | 190.00p | 180.00p | 190.00p | 0 |
22/12/2023 | 185.00p | 200.00p | 170.00p | 190.00p | 6016 |
21/12/2023 | 180.00p | 200.00p | 180.00p | 182.50p | 25 |
20/12/2023 | 180.00p | 193.48p | 180.00p | 180.00p | 5828 |
19/12/2023 | 169.50p | 195.00p | 165.00p | 180.00p | 1051 |
18/12/2023 | 175.00p | 182.50p | 168.00p | 175.00p | 0 |
15/12/2023 | 168.00p | 168.00p | 162.00p | 168.00p | 0 |
14/12/2023 | 165.50p | 186.00p | 165.00p | 168.00p | 44828 |
13/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
*Close Price adjusted for both dividends and splits