Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 250.00p | 254.00p | 249.78p | 252.00p | 99113 |
11/03/2024 | 249.00p | 252.32p | 248.00p | 250.00p | 127803 |
08/03/2024 | 244.00p | 249.00p | 244.00p | 247.00p | 361798 |
07/03/2024 | 245.00p | 246.00p | 242.00p | 242.00p | 38024 |
06/03/2024 | 244.00p | 245.00p | 242.43p | 242.50p | 44810 |
05/03/2024 | 239.00p | 244.00p | 239.00p | 240.00p | 27812 |
04/03/2024 | 239.00p | 239.00p | 236.00p | 236.00p | 13329 |
01/03/2024 | 238.00p | 238.00p | 235.50p | 235.50p | 9976 |
29/02/2024 | 236.00p | 237.00p | 234.26p | 237.00p | 13059 |
28/02/2024 | 235.00p | 236.22p | 231.00p | 231.00p | 45910 |
27/02/2024 | 232.00p | 235.00p | 231.12p | 235.00p | 70790 |
26/02/2024 | 232.00p | 232.00p | 229.00p | 229.00p | 29778 |
23/02/2024 | 233.00p | 233.00p | 230.00p | 230.00p | 13473 |
22/02/2024 | 228.00p | 234.00p | 228.00p | 229.00p | 52437 |
21/02/2024 | 232.00p | 233.30p | 230.00p | 230.00p | 37642 |
20/02/2024 | 234.00p | 234.00p | 229.00p | 229.00p | 86710 |
19/02/2024 | 231.00p | 231.55p | 228.40p | 229.00p | 71394 |
16/02/2024 | 232.00p | 232.00p | 227.00p | 227.00p | 6714 |
15/02/2024 | 232.00p | 232.00p | 228.95p | 232.00p | 14885 |
14/02/2024 | 232.00p | 232.00p | 229.00p | 229.00p | 10551 |
13/02/2024 | 234.00p | 234.00p | 222.72p | 232.00p | 46961 |
12/02/2024 | 233.00p | 233.00p | 231.00p | 231.00p | 85527 |
09/02/2024 | 233.00p | 233.16p | 228.00p | 233.00p | 18318 |
08/02/2024 | 234.00p | 234.00p | 228.00p | 228.00p | 158671 |
07/02/2024 | 234.00p | 234.00p | 229.71p | 231.00p | 37722 |
06/02/2024 | 234.00p | 234.00p | 228.00p | 228.00p | 64595 |
05/02/2024 | 226.00p | 232.00p | 226.00p | 226.00p | 105390 |
02/02/2024 | 232.00p | 232.00p | 230.40p | 231.00p | 31859 |
01/02/2024 | 234.00p | 234.00p | 229.62p | 230.00p | 21864 |
31/01/2024 | 234.00p | 234.00p | 229.75p | 230.00p | 17802 |
30/01/2024 | 234.00p | 234.00p | 229.28p | 230.00p | 49899 |
29/01/2024 | 234.00p | 234.00p | 227.40p | 230.00p | 71341 |
26/01/2024 | 232.00p | 232.00p | 227.00p | 229.00p | 402 |
25/01/2024 | 232.00p | 232.00p | 228.77p | 230.00p | 44575 |
24/01/2024 | 232.00p | 232.00p | 228.00p | 229.50p | 57815 |
23/01/2024 | 229.00p | 229.00p | 224.98p | 228.50p | 40371 |
22/01/2024 | 226.00p | 226.00p | 223.68p | 225.00p | 297690 |
19/01/2024 | 226.00p | 226.00p | 221.00p | 221.00p | 31166 |
18/01/2024 | 226.00p | 226.00p | 220.00p | 220.00p | 133586 |
17/01/2024 | 226.00p | 226.00p | 222.00p | 223.00p | 7898 |
16/01/2024 | 227.00p | 227.00p | 222.00p | 222.00p | 22576 |
15/01/2024 | 228.00p | 228.00p | 222.00p | 228.00p | 125286 |
12/01/2024 | 228.00p | 228.00p | 224.00p | 224.00p | 19889 |
11/01/2024 | 223.00p | 228.00p | 221.86p | 224.00p | 15533 |
10/01/2024 | 224.00p | 224.00p | 219.85p | 222.00p | 11478 |
09/01/2024 | 220.00p | 223.36p | 222.00p | 222.00p | 22523 |
08/01/2024 | 220.00p | 222.85p | 219.81p | 222.00p | 9935 |
05/01/2024 | 220.00p | 222.57p | 215.00p | 221.00p | 8016 |
04/01/2024 | 220.00p | 227.80p | 220.00p | 222.50p | 12512 |
03/01/2024 | 220.00p | 220.50p | 219.95p | 220.50p | 225507 |
02/01/2024 | 220.00p | 222.00p | 219.08p | 220.00p | 145203 |
29/12/2023 | 220.00p | 221.00p | 218.00p | 221.00p | 12687 |
28/12/2023 | 222.00p | 224.07p | 220.00p | 222.00p | 129628 |
27/12/2023 | 224.00p | 227.24p | 222.00p | 225.50p | 26341 |
22/12/2023 | 220.00p | 220.92p | 220.00p | 220.50p | 16367 |
21/12/2023 | 220.00p | 224.00p | 220.00p | 222.00p | 67518 |
20/12/2023 | 227.00p | 228.00p | 222.00p | 222.00p | 64402 |
19/12/2023 | 224.00p | 225.14p | 221.91p | 224.50p | 56579 |
18/12/2023 | 222.00p | 227.00p | 221.82p | 226.00p | 43440 |
15/12/2023 | 219.00p | 231.00p | 216.00p | 231.00p | 29535 |
14/12/2023 | 219.00p | 220.00p | 215.10p | 220.00p | 18633 |
13/12/2023 | 212.00p | 216.88p | 212.00p | 214.50p | 7295 |
12/12/2023 | 218.00p | 218.09p | 214.25p | 214.50p | 100720 |
11/12/2023 | 218.00p | 218.00p | 214.00p | 215.50p | 6013 |
08/12/2023 | 212.00p | 217.18p | 213.96p | 215.50p | 7271 |
07/12/2023 | 212.00p | 217.23p | 213.00p | 215.50p | 30005 |
06/12/2023 | 212.00p | 217.25p | 215.50p | 215.50p | 1936 |
05/12/2023 | 212.00p | 215.50p | 214.15p | 215.50p | 10695 |
04/12/2023 | 212.00p | 217.90p | 214.12p | 215.50p | 5564 |
01/12/2023 | 212.00p | 215.50p | 212.00p | 215.50p | 15557 |
30/11/2023 | 218.00p | 219.00p | 213.98p | 215.50p | 38283 |
29/11/2023 | 218.00p | 218.75p | 213.90p | 218.00p | 37767 |
28/11/2023 | 214.00p | 218.00p | 214.00p | 214.00p | 92996 |
27/11/2023 | 217.00p | 219.50p | 217.25p | 218.00p | 58668 |
24/11/2023 | 217.00p | 219.95p | 217.00p | 217.00p | 16524 |
23/11/2023 | 218.00p | 220.00p | 216.00p | 218.50p | 13305 |
22/11/2023 | 218.00p | 220.50p | 218.00p | 220.00p | 118756 |
21/11/2023 | 223.00p | 222.00p | 218.10p | 219.50p | 82818 |
20/11/2023 | 223.00p | 225.68p | 218.50p | 220.50p | 76881 |
17/11/2023 | 223.00p | 224.15p | 221.00p | 223.00p | 21043 |
16/11/2023 | 223.00p | 224.60p | 219.00p | 224.50p | 18626 |
15/11/2023 | 222.00p | 223.50p | 222.00p | 223.50p | 8618 |
14/11/2023 | 220.00p | 220.07p | 218.13p | 220.00p | 70884 |
13/11/2023 | 221.00p | 221.00p | 217.00p | 221.00p | 73584 |
10/11/2023 | 215.00p | 220.23p | 215.00p | 215.00p | 221212 |
09/11/2023 | 217.00p | 220.67p | 216.10p | 217.50p | 290235 |
08/11/2023 | 216.00p | 218.16p | 215.50p | 215.50p | 8472 |
07/11/2023 | 216.00p | 218.90p | 217.00p | 218.00p | 6959 |
06/11/2023 | 216.00p | 218.39p | 216.00p | 217.50p | 6618 |
03/11/2023 | 218.00p | 218.99p | 213.00p | 218.50p | 80705 |
02/11/2023 | 215.00p | 217.20p | 214.40p | 216.00p | 47859 |
01/11/2023 | 213.00p | 214.60p | 212.50p | 212.50p | 103182 |
31/10/2023 | 213.00p | 214.30p | 211.45p | 211.50p | 41568 |
30/10/2023 | 211.00p | 211.71p | 209.50p | 211.50p | 14123 |
27/10/2023 | 211.00p | 211.00p | 209.50p | 210.00p | 15850 |
26/10/2023 | 212.00p | 212.00p | 207.33p | 211.00p | 32638 |
25/10/2023 | 212.00p | 213.00p | 211.04p | 213.00p | 42106 |
24/10/2023 | 213.00p | 213.00p | 208.00p | 213.00p | 767044 |
23/10/2023 | 211.00p | 212.00p | 210.06p | 212.00p | 27586 |
20/10/2023 | 210.00p | 210.80p | 209.00p | 209.00p | 34889 |
19/10/2023 | 210.00p | 209.96p | 208.50p | 208.50p | 17267 |
18/10/2023 | 210.00p | 210.75p | 208.50p | 208.50p | 36592 |
17/10/2023 | 209.00p | 210.14p | 209.00p | 209.00p | 23506 |
16/10/2023 | 209.00p | 210.00p | 209.00p | 209.00p | 25781 |
13/10/2023 | 208.00p | 209.77p | 206.05p | 207.50p | 37092 |
12/10/2023 | 205.00p | 209.00p | 205.00p | 206.50p | 16533 |
11/10/2023 | 204.00p | 205.74p | 202.75p | 202.75p | 33172 |
10/10/2023 | 200.00p | 206.00p | 195.00p | 200.00p | 36970 |
09/10/2023 | 198.00p | 197.62p | 195.92p | 196.00p | 21134 |
06/10/2023 | 198.00p | 198.00p | 195.50p | 195.75p | 17789 |
05/10/2023 | 198.00p | 198.00p | 194.33p | 197.00p | 27673 |
04/10/2023 | 198.00p | 199.00p | 195.85p | 196.00p | 92502 |
03/10/2023 | 192.00p | 199.00p | 192.00p | 196.00p | 43299 |
02/10/2023 | 199.00p | 199.00p | 194.00p | 194.00p | 44275 |
29/09/2023 | 197.00p | 198.00p | 196.07p | 196.50p | 15304 |
28/09/2023 | 195.00p | 198.00p | 194.00p | 194.50p | 169887 |
27/09/2023 | 198.00p | 199.00p | 195.50p | 199.00p | 29233 |
26/09/2023 | 195.00p | 197.00p | 191.60p | 197.00p | 12468 |
25/09/2023 | 191.00p | 195.25p | 190.47p | 191.25p | 32007 |
22/09/2023 | 190.50p | 193.00p | 189.48p | 193.00p | 58524 |
21/09/2023 | 186.00p | 188.60p | 187.00p | 187.00p | 6106 |
20/09/2023 | 186.00p | 189.30p | 185.52p | 188.75p | 30874 |
19/09/2023 | 180.50p | 185.30p | 182.50p | 182.50p | 6851 |
18/09/2023 | 180.50p | 185.50p | 180.50p | 182.00p | 14429 |
15/09/2023 | 184.00p | 185.75p | 183.10p | 184.00p | 31345 |
14/09/2023 | 179.50p | 185.25p | 179.50p | 182.50p | 63516 |
13/09/2023 | 179.50p | 184.00p | 181.75p | 181.75p | 15235 |
12/09/2023 | 179.50p | 184.85p | 181.85p | 182.75p | 12222 |
11/09/2023 | 179.50p | 185.25p | 181.51p | 182.75p | 49084 |
08/09/2023 | 179.50p | 183.91p | 182.45p | 183.25p | 45979 |
07/09/2023 | 179.50p | 182.50p | 179.00p | 182.50p | 31190 |
06/09/2023 | 187.50p | 187.50p | 180.38p | 183.75p | 94895 |
05/09/2023 | 180.00p | 183.75p | 180.00p | 183.75p | 7058 |
04/09/2023 | 181.00p | 183.75p | 180.00p | 183.75p | 6832 |
01/09/2023 | 181.00p | 188.50p | 181.00p | 183.75p | 43390 |
31/08/2023 | 183.50p | 186.25p | 182.60p | 186.25p | 40847 |
30/08/2023 | 183.50p | 188.50p | 182.50p | 185.50p | 44756 |
29/08/2023 | 183.50p | 184.50p | 181.27p | 184.50p | 29854 |
25/08/2023 | 183.50p | 184.00p | 180.10p | 184.00p | 13215 |
24/08/2023 | 183.50p | 186.00p | 181.31p | 182.50p | 4106 |
23/08/2023 | 183.50p | 186.00p | 182.22p | 184.00p | 12048 |
22/08/2023 | 183.50p | 182.07p | 179.54p | 181.25p | 69338 |
21/08/2023 | 183.50p | 183.50p | 180.28p | 181.00p | 38512 |
18/08/2023 | 189.50p | 185.85p | 183.50p | 185.50p | 124063 |
17/08/2023 | 189.50p | 189.50p | 185.36p | 188.25p | 6822 |
16/08/2023 | 187.50p | 187.50p | 187.32p | 187.50p | 3989 |
15/08/2023 | 187.50p | 194.50p | 186.50p | 186.50p | 14378 |
14/08/2023 | 190.00p | 189.50p | 186.06p | 188.00p | 110158 |
11/08/2023 | 190.00p | 194.50p | 188.03p | 192.25p | 8244 |
10/08/2023 | 190.00p | 191.89p | 189.22p | 191.50p | 25340 |
09/08/2023 | 192.00p | 197.00p | 190.50p | 193.50p | 88499 |
08/08/2023 | 191.00p | 193.50p | 189.00p | 191.00p | 16007 |
07/08/2023 | 197.00p | 194.00p | 190.00p | 194.00p | 99210 |
04/08/2023 | 197.00p | 197.00p | 191.75p | 197.00p | 6316 |
03/08/2023 | 190.50p | 192.28p | 190.38p | 191.75p | 27654 |
02/08/2023 | 193.50p | 194.00p | 190.80p | 193.50p | 15217 |
01/08/2023 | 193.50p | 196.79p | 191.81p | 193.50p | 4003 |
31/07/2023 | 193.50p | 196.50p | 191.70p | 193.50p | 12091 |
28/07/2023 | 193.50p | 194.00p | 191.28p | 194.00p | 26662 |
27/07/2023 | 193.00p | 196.05p | 190.93p | 193.00p | 19682 |
26/07/2023 | 197.00p | 193.25p | 193.00p | 193.25p | 1773 |
25/07/2023 | 197.00p | 198.00p | 192.75p | 197.00p | 35867 |
24/07/2023 | 192.00p | 192.82p | 192.75p | 192.75p | 5817 |
21/07/2023 | 192.00p | 193.25p | 192.00p | 193.25p | 12 |
20/07/2023 | 194.50p | 193.00p | 193.00p | 193.00p | 12938 |
19/07/2023 | 194.50p | 195.85p | 190.72p | 193.50p | 7383 |
18/07/2023 | 186.00p | 192.00p | 186.00p | 192.00p | 13520 |
17/07/2023 | 185.00p | 190.00p | 185.00p | 185.00p | 13015 |
14/07/2023 | 187.00p | 192.38p | 186.00p | 186.00p | 6139 |
13/07/2023 | 187.00p | 190.75p | 187.00p | 190.75p | 3512 |
12/07/2023 | 187.00p | 193.50p | 187.00p | 190.25p | 4514 |
11/07/2023 | 184.00p | 192.65p | 187.14p | 189.25p | 42244 |
10/07/2023 | 184.00p | 190.50p | 186.94p | 189.75p | 32986 |
07/07/2023 | 184.00p | 188.75p | 186.75p | 188.75p | 264 |
06/07/2023 | 184.00p | 193.00p | 184.00p | 187.75p | 78893 |
05/07/2023 | 194.00p | 194.00p | 185.05p | 194.00p | 267664 |
04/07/2023 | 182.00p | 192.55p | 183.00p | 190.25p | 32994 |
03/07/2023 | 182.00p | 191.55p | 182.00p | 186.75p | 39426 |
30/06/2023 | 183.00p | 192.00p | 181.00p | 181.00p | 61023 |
29/06/2023 | 194.50p | 187.75p | 183.00p | 187.75p | 31790 |
28/06/2023 | 194.50p | 187.62p | 186.98p | 187.25p | 11036 |
27/06/2023 | 194.50p | 194.50p | 183.47p | 194.50p | 20808 |
26/06/2023 | 190.00p | 197.00p | 187.00p | 197.00p | 42406 |
23/06/2023 | 190.00p | 196.50p | 190.00p | 193.25p | 25085 |
22/06/2023 | 190.00p | 196.50p | 190.00p | 192.75p | 13753 |
21/06/2023 | 200.00p | 200.00p | 192.66p | 200.00p | 1010 |
20/06/2023 | 191.00p | 199.00p | 191.00p | 199.00p | 13958 |
19/06/2023 | 191.00p | 192.00p | 190.27p | 191.50p | 27817 |
16/06/2023 | 191.00p | 198.00p | 190.81p | 191.00p | 41925 |
15/06/2023 | 191.00p | 194.50p | 191.00p | 194.50p | 7597 |
14/06/2023 | 191.00p | 194.50p | 191.00p | 194.50p | 14629 |
13/06/2023 | 193.00p | 199.50p | 191.50p | 195.25p | 39826 |
12/06/2023 | 193.00p | 194.09p | 190.00p | 192.75p | 107274 |
09/06/2023 | 193.00p | 196.50p | 191.00p | 193.75p | 67705 |
08/06/2023 | 195.00p | 193.25p | 186.00p | 193.25p | 84635 |
07/06/2023 | 195.00p | 195.00p | 188.00p | 192.25p | 32438 |
06/06/2023 | 193.00p | 198.50p | 189.00p | 192.50p | 77171 |
05/06/2023 | 193.00p | 198.00p | 192.00p | 193.00p | 31984 |
02/06/2023 | 197.50p | 198.50p | 192.00p | 195.50p | 15992 |
01/06/2023 | 194.50p | 195.00p | 192.50p | 192.50p | 14696 |
*Close Price adjusted for both dividends and splits