Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2024 | 127.00p | 132.90p | 127.00p | 131.00p | 20433 |
20/11/2024 | 132.00p | 132.50p | 128.66p | 132.00p | 16720 |
19/11/2024 | 131.00p | 132.12p | 129.00p | 131.00p | 38820 |
18/11/2024 | 132.00p | 132.50p | 126.00p | 131.00p | 27275 |
15/11/2024 | 130.00p | 131.70p | 127.60p | 130.00p | 13286 |
14/11/2024 | 123.00p | 131.84p | 114.16p | 130.00p | 385270 |
13/11/2024 | 130.00p | 134.00p | 126.00p | 128.00p | 114332 |
12/11/2024 | 129.00p | 134.00p | 129.00p | 129.00p | 7604 |
11/11/2024 | 130.00p | 137.00p | 128.00p | 128.00p | 60200 |
08/11/2024 | 130.00p | 137.00p | 130.00p | 130.00p | 6055 |
07/11/2024 | 132.00p | 136.98p | 130.70p | 133.00p | 18968 |
06/11/2024 | 131.00p | 136.99p | 130.00p | 130.00p | 40360 |
05/11/2024 | 130.00p | 137.00p | 130.00p | 130.00p | 10232 |
04/11/2024 | 133.00p | 137.00p | 133.00p | 133.00p | 6100 |
01/11/2024 | 133.00p | 137.00p | 133.00p | 133.00p | 6403 |
31/10/2024 | 137.00p | 137.00p | 130.00p | 130.00p | 6056 |
30/10/2024 | 130.00p | 136.80p | 128.90p | 135.00p | 32843 |
29/10/2024 | 131.00p | 134.00p | 130.00p | 130.00p | 13876 |
28/10/2024 | 130.00p | 136.40p | 130.00p | 130.00p | 3785 |
25/10/2024 | 130.00p | 133.60p | 130.00p | 130.00p | 478483 |
24/10/2024 | 137.00p | 137.00p | 131.00p | 131.00p | 123089 |
23/10/2024 | 132.00p | 135.34p | 131.00p | 135.00p | 21439 |
22/10/2024 | 132.00p | 137.00p | 131.00p | 133.00p | 23554 |
21/10/2024 | 131.00p | 136.50p | 131.00p | 131.00p | 201466 |
18/10/2024 | 137.00p | 137.00p | 131.00p | 134.50p | 19144 |
17/10/2024 | 131.00p | 136.50p | 131.00p | 131.00p | 14836 |
16/10/2024 | 137.00p | 137.00p | 131.00p | 131.00p | 22899 |
15/10/2024 | 132.00p | 137.00p | 132.00p | 132.00p | 19492 |
14/10/2024 | 137.00p | 137.00p | 129.70p | 137.00p | 6162 |
11/10/2024 | 129.00p | 134.00p | 129.00p | 129.00p | 827758 |
10/10/2024 | 136.00p | 136.00p | 126.98p | 128.00p | 95814 |
09/10/2024 | 129.00p | 135.20p | 128.00p | 133.00p | 49613 |
08/10/2024 | 131.00p | 136.00p | 129.00p | 129.00p | 50752 |
07/10/2024 | 131.00p | 135.50p | 128.50p | 132.00p | 2017155 |
04/10/2024 | 133.00p | 133.00p | 128.00p | 128.00p | 41098 |
03/10/2024 | 136.00p | 136.77p | 125.72p | 132.00p | 123064 |
02/10/2024 | 137.00p | 137.00p | 134.30p | 137.00p | 14322 |
01/10/2024 | 138.00p | 138.00p | 133.96p | 137.00p | 51566 |
30/09/2024 | 137.00p | 138.00p | 133.99p | 137.00p | 77434 |
27/09/2024 | 136.00p | 139.00p | 136.00p | 137.00p | 72681 |
26/09/2024 | 136.00p | 140.00p | 135.27p | 137.50p | 121310 |
25/09/2024 | 139.00p | 143.00p | 135.00p | 136.00p | 63658 |
24/09/2024 | 143.00p | 143.00p | 135.00p | 135.00p | 43819 |
23/09/2024 | 139.00p | 143.80p | 139.00p | 141.00p | 91209 |
20/09/2024 | 138.00p | 141.70p | 137.00p | 139.00p | 154790 |
19/09/2024 | 139.00p | 139.00p | 134.00p | 134.00p | 47183 |
18/09/2024 | 140.00p | 146.00p | 132.00p | 136.00p | 663225 |
17/09/2024 | 139.00p | 140.00p | 136.00p | 136.00p | 118128 |
16/09/2024 | 138.00p | 139.00p | 134.00p | 139.00p | 47410 |
13/09/2024 | 136.00p | 139.00p | 131.70p | 135.50p | 69800 |
12/09/2024 | 135.00p | 137.00p | 134.00p | 134.00p | 31786 |
11/09/2024 | 135.00p | 136.00p | 132.00p | 134.50p | 64654 |
10/09/2024 | 135.00p | 137.00p | 132.00p | 132.00p | 16354 |
09/09/2024 | 135.00p | 136.00p | 133.20p | 134.50p | 61702 |
06/09/2024 | 135.00p | 135.60p | 133.00p | 134.00p | 49453 |
05/09/2024 | 130.00p | 135.33p | 126.55p | 133.50p | 123589 |
04/09/2024 | 127.00p | 130.00p | 125.40p | 127.50p | 19268 |
03/09/2024 | 128.00p | 131.00p | 125.40p | 130.00p | 37393 |
30/08/2024 | 127.00p | 129.50p | 126.00p | 127.50p | 109049 |
29/08/2024 | 130.00p | 129.70p | 125.50p | 127.50p | 11070 |
28/08/2024 | 130.00p | 130.40p | 125.50p | 126.00p | 31141 |
27/08/2024 | 127.00p | 131.00p | 125.60p | 128.50p | 31867 |
23/08/2024 | 131.00p | 131.00p | 125.00p | 128.00p | 117423 |
22/08/2024 | 126.00p | 131.00p | 126.00p | 126.00p | 3777 |
21/08/2024 | 126.00p | 131.00p | 126.00p | 126.00p | 3573 |
20/08/2024 | 128.00p | 129.80p | 125.00p | 127.50p | 17223 |
19/08/2024 | 128.00p | 131.00p | 125.48p | 128.00p | 15117 |
16/08/2024 | 131.00p | 131.00p | 125.60p | 128.00p | 13545 |
15/08/2024 | 131.00p | 131.00p | 125.60p | 131.00p | 12684 |
14/08/2024 | 132.00p | 133.00p | 125.80p | 127.50p | 66421 |
13/08/2024 | 132.00p | 132.00p | 129.51p | 132.00p | 50087 |
12/08/2024 | 128.00p | 133.00p | 128.00p | 132.00p | 74494 |
09/08/2024 | 129.00p | 132.20p | 124.50p | 127.50p | 40470 |
08/08/2024 | 127.00p | 129.70p | 124.00p | 127.00p | 34293 |
07/08/2024 | 131.00p | 132.00p | 129.00p | 129.00p | 103307 |
06/08/2024 | 129.00p | 131.00p | 123.20p | 128.00p | 43358 |
05/08/2024 | 125.00p | 128.50p | 114.22p | 123.50p | 311151 |
02/08/2024 | 126.00p | 128.70p | 125.00p | 125.00p | 6031 |
01/08/2024 | 128.00p | 130.72p | 125.00p | 127.00p | 535447 |
31/07/2024 | 128.00p | 131.00p | 128.00p | 128.00p | 10134 |
30/07/2024 | 130.00p | 131.00p | 129.00p | 130.00p | 77001 |
29/07/2024 | 125.00p | 135.00p | 124.78p | 131.00p | 305375 |
26/07/2024 | 120.00p | 125.00p | 118.00p | 124.50p | 177319 |
25/07/2024 | 117.00p | 120.00p | 116.18p | 119.00p | 78335 |
24/07/2024 | 111.00p | 127.95p | 110.06p | 118.50p | 250233 |
23/07/2024 | 108.00p | 110.00p | 103.50p | 110.00p | 76944 |
22/07/2024 | 106.00p | 107.94p | 102.00p | 102.00p | 27214 |
19/07/2024 | 106.00p | 114.00p | 106.00p | 106.00p | 37 |
18/07/2024 | 106.00p | 112.93p | 106.00p | 106.00p | 219 |
17/07/2024 | 106.00p | 112.93p | 106.00p | 106.00p | 1796 |
16/07/2024 | 106.00p | 113.00p | 106.00p | 106.00p | 343 |
15/07/2024 | 106.00p | 112.93p | 106.00p | 106.00p | 7331 |
12/07/2024 | 106.00p | 112.93p | 106.42p | 109.50p | 6756 |
11/07/2024 | 106.00p | 109.50p | 106.00p | 106.00p | 20791 |
10/07/2024 | 113.00p | 107.12p | 106.50p | 106.50p | 3436 |
09/07/2024 | 113.00p | 113.00p | 106.42p | 109.50p | 13153 |
08/07/2024 | 110.00p | 112.93p | 106.42p | 110.00p | 12077 |
05/07/2024 | 106.00p | 109.50p | 106.00p | 106.00p | 19064 |
04/07/2024 | 107.00p | 107.99p | 107.00p | 107.00p | 952 |
03/07/2024 | 107.00p | 112.93p | 106.42p | 107.00p | 3682 |
02/07/2024 | 108.00p | 109.50p | 106.00p | 106.00p | 11693 |
01/07/2024 | 106.00p | 109.50p | 106.00p | 106.00p | 8571 |
28/06/2024 | 107.00p | 112.94p | 106.00p | 106.00p | 74989 |
27/06/2024 | 107.00p | 112.94p | 106.00p | 106.00p | 15085 |
26/06/2024 | 107.00p | 109.97p | 107.00p | 107.00p | 40106 |
25/06/2024 | 108.00p | 108.97p | 106.75p | 107.00p | 666 |
24/06/2024 | 110.00p | 110.96p | 106.00p | 106.00p | 12620 |
21/06/2024 | 107.00p | 110.96p | 107.00p | 107.00p | 3839 |
20/06/2024 | 106.00p | 110.96p | 106.00p | 106.00p | 4128 |
19/06/2024 | 110.00p | 110.96p | 107.24p | 109.00p | 2797 |
18/06/2024 | 110.00p | 111.95p | 107.30p | 109.50p | 122 |
17/06/2024 | 110.00p | 111.96p | 107.25p | 108.00p | 33357 |
14/06/2024 | 110.00p | 115.50p | 105.00p | 110.00p | 992259 |
13/06/2024 | 114.00p | 116.95p | 112.78p | 114.00p | 3378 |
12/06/2024 | 114.00p | 115.00p | 112.78p | 114.00p | 17862 |
11/06/2024 | 115.00p | 119.00p | 113.12p | 114.00p | 51875 |
10/06/2024 | 112.00p | 115.00p | 111.06p | 114.00p | 13184 |
07/06/2024 | 112.00p | 112.00p | 109.00p | 112.00p | 609856 |
06/06/2024 | 112.00p | 112.00p | 109.04p | 111.00p | 25812 |
05/06/2024 | 109.00p | 110.00p | 105.30p | 108.00p | 17687 |
04/06/2024 | 113.00p | 113.00p | 107.56p | 109.00p | 23754 |
03/06/2024 | 112.00p | 112.00p | 108.24p | 111.00p | 61128 |
31/05/2024 | 110.00p | 113.94p | 108.00p | 110.00p | 211381 |
30/05/2024 | 102.00p | 107.00p | 100.00p | 106.00p | 112433 |
29/05/2024 | 103.00p | 100.00p | 98.12p | 99.00p | 26642 |
28/05/2024 | 103.00p | 103.64p | 98.18p | 99.00p | 28281 |
24/05/2024 | 99.00p | 105.00p | 94.77p | 104.00p | 62029 |
23/05/2024 | 97.00p | 99.00p | 95.88p | 97.25p | 20014 |
22/05/2024 | 97.00p | 99.00p | 94.55p | 97.00p | 22767 |
21/05/2024 | 95.00p | 96.50p | 94.00p | 94.00p | 10090 |
20/05/2024 | 93.00p | 95.00p | 90.50p | 93.25p | 3087 |
17/05/2024 | 90.00p | 92.00p | 84.24p | 92.00p | 56180 |
16/05/2024 | 85.00p | 88.00p | 83.30p | 85.50p | 8941 |
15/05/2024 | 85.00p | 86.69p | 82.65p | 86.25p | 19170 |
14/05/2024 | 78.50p | 85.00p | 76.60p | 84.00p | 1276148 |
13/05/2024 | 73.50p | 78.50p | 73.50p | 75.00p | 46 |
10/05/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 15 |
09/05/2024 | 76.00p | 78.50p | 75.68p | 76.00p | 844 |
08/05/2024 | 75.50p | 78.50p | 75.00p | 75.00p | 2296 |
07/05/2024 | 75.50p | 78.50p | 75.00p | 75.00p | 1677 |
03/05/2024 | 76.00p | 78.50p | 76.00p | 76.00p | 458 |
02/05/2024 | 78.50p | 78.50p | 77.25p | 77.25p | 63 |
01/05/2024 | 78.50p | 78.50p | 77.10p | 77.25p | 2767 |
30/04/2024 | 78.50p | 78.50p | 76.50p | 77.00p | 188651 |
29/04/2024 | 76.00p | 79.00p | 76.00p | 76.00p | 27165 |
26/04/2024 | 76.00p | 78.61p | 75.00p | 77.25p | 25870 |
25/04/2024 | 73.50p | 78.50p | 73.46p | 77.75p | 98274 |
24/04/2024 | 72.50p | 74.70p | 72.50p | 74.50p | 7764 |
23/04/2024 | 72.50p | 74.74p | 72.50p | 72.50p | 76443 |
22/04/2024 | 70.00p | 75.50p | 70.00p | 72.00p | 53510 |
19/04/2024 | 69.50p | 72.95p | 69.50p | 70.00p | 2169079 |
18/04/2024 | 70.50p | 75.50p | 69.00p | 71.00p | 896607 |
17/04/2024 | 67.50p | 67.50p | 66.25p | 67.50p | 16808 |
16/04/2024 | 64.00p | 67.20p | 66.50p | 66.50p | 8201 |
15/04/2024 | 64.00p | 67.20p | 64.00p | 64.00p | 3175 |
12/04/2024 | 63.50p | 67.20p | 63.50p | 63.50p | 7571 |
11/04/2024 | 66.00p | 67.20p | 63.74p | 66.00p | 39055 |
10/04/2024 | 66.00p | 67.50p | 63.50p | 63.50p | 5991 |
09/04/2024 | 65.50p | 67.50p | 63.00p | 66.00p | 16881 |
08/04/2024 | 68.50p | 70.25p | 65.54p | 68.25p | 41606 |
05/04/2024 | 68.00p | 72.50p | 68.00p | 70.25p | 442387 |
04/04/2024 | 68.00p | 72.50p | 68.00p | 68.00p | 225105 |
03/04/2024 | 72.00p | 74.50p | 70.00p | 70.00p | 422632 |
02/04/2024 | 74.60p | 79.50p | 72.00p | 72.00p | 13231 |
28/03/2024 | 74.60p | 74.60p | 74.60p | 74.60p | 40 |
27/03/2024 | 75.20p | 79.80p | 74.60p | 74.60p | 1567 |
26/03/2024 | 74.00p | 79.80p | 74.00p | 77.20p | 4116 |
25/03/2024 | 74.60p | 79.80p | 74.60p | 74.60p | 72 |
22/03/2024 | 74.60p | 79.80p | 74.60p | 74.60p | 44488 |
21/03/2024 | 77.00p | 77.17p | 77.00p | 77.00p | 49 |
20/03/2024 | 78.20p | 78.20p | 78.20p | 77.00p | 12406 |
19/03/2024 | 78.20p | 80.50p | 78.20p | 78.20p | 2068 |
18/03/2024 | 78.20p | 82.80p | 78.20p | 78.20p | 72 |
15/03/2024 | 78.20p | 78.20p | 78.20p | 78.20p | 51 |
14/03/2024 | 78.20p | 78.20p | 78.20p | 78.20p | 661 |
13/03/2024 | 78.20p | 82.80p | 78.20p | 78.20p | 62 |
12/03/2024 | 79.20p | 81.90p | 78.20p | 78.20p | 2677 |
11/03/2024 | 79.80p | 81.45p | 77.50p | 79.20p | 48196 |
08/03/2024 | 78.00p | 81.80p | 77.40p | 77.40p | 12384 |
07/03/2024 | 80.00p | 80.00p | 78.04p | 79.00p | 564 |
06/03/2024 | 81.00p | 81.20p | 78.20p | 80.60p | 31336 |
05/03/2024 | 80.20p | 86.80p | 80.20p | 81.40p | 8757 |
04/03/2024 | 80.20p | 83.00p | 78.60p | 81.60p | 10 |
01/03/2024 | 80.20p | 86.80p | 78.20p | 83.50p | 1852151 |
29/02/2024 | 80.20p | 82.40p | 78.00p | 82.40p | 13 |
28/02/2024 | 80.20p | 87.00p | 80.00p | 82.90p | 88195 |
27/02/2024 | 85.80p | 87.00p | 80.61p | 83.60p | 61 |
26/02/2024 | 85.80p | 83.60p | 83.00p | 83.60p | 22850 |
23/02/2024 | 85.80p | 87.00p | 83.16p | 83.60p | 631 |
22/02/2024 | 85.80p | 87.00p | 83.00p | 85.10p | 41705 |
21/02/2024 | 81.00p | 86.80p | 81.00p | 81.00p | 121 |
20/02/2024 | 80.00p | 86.80p | 83.00p | 83.40p | 346 |
19/02/2024 | 80.00p | 86.80p | 83.40p | 83.40p | 87 |
16/02/2024 | 80.00p | 83.40p | 80.41p | 83.40p | 2 |
15/02/2024 | 80.00p | 83.40p | 80.00p | 83.40p | 30982 |
14/02/2024 | 80.00p | 83.40p | 80.00p | 83.40p | 1859 |
13/02/2024 | 86.80p | 86.80p | 80.41p | 83.40p | 138 |
12/02/2024 | 86.80p | 86.80p | 80.41p | 83.40p | 15 |
09/02/2024 | 86.80p | 86.80p | 80.00p | 83.40p | 1567 |
08/02/2024 | 86.80p | 86.80p | 83.40p | 83.40p | 1 |
*Close Price adjusted for both dividends and splits