Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 109.00p | 110.00p | 105.25p | 109.00p | 672724 |
21/11/2024 | 109.00p | 113.00p | 107.25p | 109.00p | 7821 |
20/11/2024 | 109.00p | 109.48p | 107.25p | 109.00p | 1121 |
19/11/2024 | 109.00p | 110.00p | 107.51p | 109.00p | 91415 |
18/11/2024 | 107.50p | 110.00p | 107.50p | 109.00p | 14020 |
15/11/2024 | 108.00p | 108.00p | 100.00p | 105.00p | 21462 |
14/11/2024 | 108.00p | 108.40p | 107.50p | 108.00p | 8325 |
13/11/2024 | 105.00p | 110.00p | 105.00p | 108.00p | 22149 |
12/11/2024 | 103.50p | 110.00p | 102.00p | 105.00p | 94968 |
11/11/2024 | 112.50p | 117.00p | 102.35p | 103.50p | 109912 |
08/11/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 11961 |
07/11/2024 | 113.00p | 115.00p | 112.50p | 112.50p | 29600 |
06/11/2024 | 110.00p | 119.50p | 110.00p | 113.00p | 527731 |
05/11/2024 | 102.50p | 106.30p | 90.25p | 104.50p | 458140 |
04/11/2024 | 116.50p | 117.47p | 100.00p | 102.50p | 373720 |
01/11/2024 | 117.50p | 120.00p | 105.00p | 114.00p | 132628 |
31/10/2024 | 125.00p | 134.00p | 125.00p | 131.00p | 41541 |
30/10/2024 | 120.50p | 125.00p | 118.16p | 125.00p | 736284 |
29/10/2024 | 120.50p | 120.95p | 116.68p | 120.50p | 27445 |
28/10/2024 | 125.00p | 130.00p | 117.00p | 120.50p | 31573 |
25/10/2024 | 125.00p | 126.75p | 122.10p | 125.00p | 102644 |
24/10/2024 | 125.00p | 125.50p | 122.10p | 125.00p | 5917 |
23/10/2024 | 125.00p | 126.75p | 122.00p | 125.00p | 16281 |
22/10/2024 | 125.00p | 126.00p | 120.00p | 120.00p | 43368 |
21/10/2024 | 125.00p | 126.00p | 125.00p | 125.00p | 396 |
18/10/2024 | 126.50p | 127.00p | 124.00p | 125.00p | 60996 |
17/10/2024 | 121.00p | 128.00p | 121.00p | 126.50p | 126094 |
16/10/2024 | 121.00p | 122.03p | 117.00p | 121.00p | 312010 |
15/10/2024 | 120.00p | 125.00p | 120.00p | 121.00p | 25136 |
14/10/2024 | 117.50p | 125.00p | 117.50p | 120.00p | 3691731 |
11/10/2024 | 117.50p | 117.50p | 116.54p | 117.50p | 0 |
10/10/2024 | 117.50p | 119.90p | 116.23p | 117.50p | 39290 |
09/10/2024 | 115.00p | 118.00p | 110.00p | 117.50p | 85672 |
08/10/2024 | 117.50p | 118.00p | 115.00p | 117.50p | 9511 |
07/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 10580 |
04/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 18594 |
03/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 63510 |
02/10/2024 | 117.50p | 118.70p | 115.05p | 117.50p | 31675 |
01/10/2024 | 117.50p | 117.80p | 115.00p | 117.50p | 23292 |
30/09/2024 | 117.50p | 118.00p | 115.60p | 117.50p | 10538 |
27/09/2024 | 125.00p | 125.00p | 115.00p | 117.50p | 28472 |
26/09/2024 | 130.00p | 130.00p | 121.65p | 125.00p | 21690 |
25/09/2024 | 130.00p | 135.00p | 125.00p | 130.00p | 1135980 |
24/09/2024 | 132.50p | 135.00p | 123.00p | 130.00p | 40433 |
23/09/2024 | 125.00p | 134.80p | 123.00p | 132.50p | 42473 |
20/09/2024 | 120.50p | 120.68p | 116.25p | 120.50p | 16710 |
19/09/2024 | 126.00p | 126.00p | 116.23p | 126.00p | 36204 |
18/09/2024 | 126.50p | 126.50p | 122.00p | 126.00p | 5101 |
17/09/2024 | 126.50p | 126.50p | 123.00p | 126.50p | 3774 |
16/09/2024 | 127.50p | 127.50p | 125.00p | 126.50p | 8749 |
13/09/2024 | 127.50p | 127.67p | 125.13p | 127.50p | 4219 |
12/09/2024 | 127.50p | 130.00p | 125.13p | 127.50p | 1557 |
11/09/2024 | 128.50p | 130.45p | 125.13p | 127.50p | 25675 |
10/09/2024 | 127.50p | 127.50p | 125.10p | 127.50p | 3247 |
09/09/2024 | 127.50p | 129.14p | 125.00p | 127.50p | 48800 |
06/09/2024 | 129.00p | 131.45p | 125.07p | 127.50p | 186673 |
05/09/2024 | 129.00p | 130.12p | 126.48p | 129.00p | 21693 |
04/09/2024 | 129.00p | 129.95p | 125.00p | 129.00p | 17827 |
03/09/2024 | 129.00p | 129.95p | 125.00p | 129.00p | 53189 |
02/09/2024 | 127.50p | 130.00p | 125.00p | 129.00p | 14656 |
30/08/2024 | 129.00p | 133.00p | 125.00p | 127.50p | 33303 |
29/08/2024 | 127.50p | 129.00p | 125.00p | 129.00p | 24132 |
28/08/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 4300 |
27/08/2024 | 129.00p | 130.00p | 126.33p | 127.50p | 6613 |
23/08/2024 | 129.00p | 129.90p | 125.00p | 129.00p | 25419 |
22/08/2024 | 129.00p | 133.00p | 126.60p | 133.00p | 15161 |
21/08/2024 | 129.00p | 129.00p | 125.00p | 129.00p | 610 |
20/08/2024 | 131.50p | 133.77p | 125.00p | 129.00p | 23618 |
19/08/2024 | 130.50p | 135.00p | 126.45p | 130.50p | 18339 |
16/08/2024 | 130.50p | 130.50p | 126.00p | 130.50p | 1599 |
15/08/2024 | 130.50p | 135.00p | 126.00p | 130.50p | 9827 |
14/08/2024 | 128.00p | 132.49p | 127.35p | 131.00p | 9482 |
13/08/2024 | 134.00p | 138.00p | 121.50p | 138.00p | 441282 |
12/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 4125 |
09/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 2453 |
08/08/2024 | 134.00p | 134.00p | 130.00p | 134.00p | 8234 |
07/08/2024 | 134.00p | 134.00p | 131.20p | 134.00p | 6471 |
06/08/2024 | 132.50p | 135.00p | 130.10p | 135.00p | 20112 |
05/08/2024 | 142.50p | 143.00p | 130.00p | 131.00p | 35456 |
02/08/2024 | 142.50p | 143.50p | 140.00p | 142.50p | 15389 |
01/08/2024 | 145.00p | 145.00p | 140.10p | 142.50p | 3618 |
31/07/2024 | 145.00p | 150.00p | 140.20p | 145.00p | 14794 |
30/07/2024 | 145.00p | 148.90p | 142.50p | 145.00p | 22699 |
29/07/2024 | 142.50p | 148.40p | 142.50p | 145.00p | 14051 |
26/07/2024 | 138.50p | 145.00p | 137.00p | 142.50p | 42081 |
25/07/2024 | 138.50p | 139.00p | 136.55p | 138.50p | 4971 |
24/07/2024 | 138.50p | 139.00p | 136.55p | 138.50p | 3450 |
23/07/2024 | 138.50p | 139.25p | 138.50p | 138.50p | 353 |
22/07/2024 | 138.50p | 142.00p | 138.50p | 138.50p | 21848 |
19/07/2024 | 138.50p | 142.00p | 135.00p | 138.50p | 30083 |
18/07/2024 | 138.50p | 139.25p | 137.55p | 138.50p | 13550 |
17/07/2024 | 138.50p | 142.00p | 135.00p | 142.00p | 43679 |
16/07/2024 | 138.50p | 141.65p | 138.50p | 138.50p | 12000 |
15/07/2024 | 138.50p | 142.00p | 137.25p | 138.50p | 4325 |
12/07/2024 | 138.50p | 140.00p | 138.00p | 140.00p | 100186 |
11/07/2024 | 138.50p | 140.00p | 137.17p | 138.50p | 33682 |
10/07/2024 | 138.50p | 138.50p | 135.00p | 138.50p | 3190 |
09/07/2024 | 138.50p | 138.50p | 138.29p | 138.50p | 0 |
08/07/2024 | 138.50p | 140.25p | 138.50p | 138.50p | 4689 |
05/07/2024 | 138.50p | 139.90p | 135.00p | 138.50p | 20615 |
04/07/2024 | 138.50p | 140.00p | 137.17p | 138.50p | 11814 |
03/07/2024 | 138.50p | 142.00p | 135.00p | 138.50p | 43174 |
02/07/2024 | 138.50p | 140.90p | 135.00p | 138.50p | 9578 |
01/07/2024 | 137.50p | 140.90p | 136.71p | 138.50p | 23247 |
28/06/2024 | 137.50p | 139.40p | 136.00p | 137.50p | 152 |
27/06/2024 | 138.50p | 140.20p | 135.38p | 137.50p | 12963 |
26/06/2024 | 138.50p | 140.40p | 135.14p | 138.50p | 35009 |
25/06/2024 | 140.00p | 140.60p | 138.08p | 140.00p | 12387 |
24/06/2024 | 139.50p | 141.00p | 138.20p | 140.00p | 9813 |
21/06/2024 | 139.50p | 140.70p | 138.00p | 139.50p | 22816 |
20/06/2024 | 139.50p | 141.00p | 139.50p | 139.50p | 8811 |
19/06/2024 | 137.50p | 142.50p | 137.50p | 139.50p | 61142 |
18/06/2024 | 132.00p | 138.00p | 132.00p | 137.50p | 101894 |
17/06/2024 | 131.50p | 132.67p | 130.06p | 131.50p | 1268 |
14/06/2024 | 131.50p | 133.00p | 130.00p | 131.50p | 125724 |
13/06/2024 | 131.50p | 133.00p | 130.00p | 131.50p | 3680 |
12/06/2024 | 131.50p | 133.00p | 131.50p | 131.50p | 2097 |
11/06/2024 | 131.50p | 132.40p | 130.93p | 131.50p | 5000 |
10/06/2024 | 131.00p | 132.00p | 128.00p | 131.50p | 481507 |
07/06/2024 | 130.50p | 135.00p | 130.00p | 131.00p | 87908 |
06/06/2024 | 136.00p | 137.00p | 130.00p | 131.00p | 234589 |
05/06/2024 | 136.50p | 137.00p | 136.02p | 136.50p | 7703 |
04/06/2024 | 136.50p | 136.89p | 136.50p | 136.50p | 7001 |
03/06/2024 | 137.00p | 138.50p | 136.50p | 136.50p | 22921 |
31/05/2024 | 136.00p | 137.90p | 136.00p | 136.00p | 154202 |
30/05/2024 | 137.50p | 139.45p | 135.10p | 136.00p | 38742 |
29/05/2024 | 137.50p | 137.50p | 135.30p | 135.50p | 19181 |
28/05/2024 | 146.00p | 146.00p | 136.00p | 137.50p | 69848 |
24/05/2024 | 144.00p | 146.00p | 142.00p | 146.00p | 25709 |
23/05/2024 | 147.50p | 147.50p | 140.40p | 144.00p | 73006 |
22/05/2024 | 149.50p | 150.00p | 145.10p | 147.50p | 8222 |
21/05/2024 | 149.50p | 150.74p | 145.18p | 149.50p | 8744 |
20/05/2024 | 151.50p | 156.57p | 145.00p | 149.50p | 75446 |
17/05/2024 | 154.00p | 154.00p | 145.26p | 147.00p | 15271 |
16/05/2024 | 154.00p | 154.00p | 150.00p | 154.00p | 46027 |
15/05/2024 | 154.00p | 154.00p | 150.31p | 154.00p | 28390 |
14/05/2024 | 151.00p | 154.80p | 150.10p | 154.00p | 32298 |
13/05/2024 | 157.00p | 160.00p | 150.00p | 151.00p | 57045 |
10/05/2024 | 156.00p | 157.90p | 156.00p | 156.00p | 9000 |
09/05/2024 | 157.00p | 157.90p | 153.55p | 156.00p | 6614 |
08/05/2024 | 157.00p | 157.90p | 156.00p | 156.00p | 30159 |
07/05/2024 | 157.00p | 159.20p | 152.00p | 156.00p | 72284 |
03/05/2024 | 155.00p | 160.00p | 152.16p | 156.00p | 14870 |
02/05/2024 | 158.50p | 159.00p | 155.00p | 157.50p | 37934 |
01/05/2024 | 166.50p | 166.50p | 155.00p | 158.50p | 40011 |
30/04/2024 | 166.50p | 170.00p | 163.00p | 166.50p | 676 |
29/04/2024 | 166.50p | 170.00p | 163.50p | 166.50p | 35453 |
26/04/2024 | 166.50p | 169.95p | 165.80p | 166.50p | 18282 |
25/04/2024 | 166.50p | 169.95p | 163.00p | 166.50p | 15712 |
24/04/2024 | 166.50p | 169.95p | 164.13p | 166.50p | 7769 |
23/04/2024 | 166.50p | 170.00p | 165.80p | 166.50p | 77697 |
22/04/2024 | 166.50p | 167.41p | 166.50p | 166.50p | 23526 |
19/04/2024 | 162.50p | 169.98p | 160.00p | 166.50p | 53477 |
18/04/2024 | 162.00p | 163.90p | 160.00p | 162.00p | 68941 |
17/04/2024 | 162.00p | 163.92p | 157.00p | 162.00p | 8759 |
16/04/2024 | 167.50p | 170.00p | 161.22p | 162.00p | 68150 |
15/04/2024 | 168.50p | 171.50p | 166.50p | 168.50p | 10273 |
12/04/2024 | 168.50p | 171.50p | 166.50p | 168.50p | 18609 |
11/04/2024 | 166.50p | 171.99p | 165.00p | 170.00p | 102017 |
10/04/2024 | 162.50p | 165.00p | 160.00p | 165.00p | 24399 |
09/04/2024 | 175.00p | 178.00p | 160.00p | 162.50p | 124339 |
08/04/2024 | 155.00p | 169.90p | 150.00p | 167.00p | 164991 |
05/04/2024 | 145.00p | 159.80p | 143.50p | 155.00p | 85302 |
04/04/2024 | 140.00p | 150.00p | 138.71p | 145.00p | 70828 |
03/04/2024 | 140.00p | 144.80p | 132.00p | 140.00p | 49146 |
02/04/2024 | 140.00p | 142.70p | 138.71p | 140.00p | 8506 |
28/03/2024 | 140.00p | 143.50p | 135.00p | 140.00p | 95457 |
27/03/2024 | 136.00p | 136.00p | 133.00p | 133.00p | 10429 |
26/03/2024 | 136.00p | 136.00p | 132.00p | 134.00p | 15023 |
25/03/2024 | 137.50p | 137.50p | 132.16p | 136.00p | 31772 |
22/03/2024 | 140.00p | 140.00p | 135.00p | 137.50p | 49941 |
21/03/2024 | 140.00p | 140.00p | 135.00p | 140.00p | 41025 |
20/03/2024 | 141.00p | 141.00p | 141.00p | 140.00p | 17583 |
19/03/2024 | 141.00p | 145.00p | 141.00p | 141.00p | 3318 |
18/03/2024 | 141.00p | 144.90p | 140.00p | 141.00p | 15903 |
15/03/2024 | 137.50p | 144.90p | 136.00p | 141.00p | 117531 |
14/03/2024 | 137.50p | 140.00p | 135.00p | 135.00p | 44460 |
13/03/2024 | 137.50p | 139.90p | 136.50p | 137.50p | 34385 |
12/03/2024 | 135.00p | 140.00p | 131.00p | 137.50p | 68881 |
11/03/2024 | 135.00p | 139.00p | 131.50p | 135.00p | 792 |
08/03/2024 | 132.50p | 139.00p | 130.10p | 135.00p | 28912 |
07/03/2024 | 130.00p | 135.00p | 127.50p | 132.50p | 102867 |
06/03/2024 | 130.00p | 133.90p | 127.50p | 130.00p | 22276 |
05/03/2024 | 126.00p | 133.90p | 125.00p | 130.00p | 96926 |
04/03/2024 | 124.00p | 130.00p | 120.00p | 126.00p | 2464676 |
01/03/2024 | 124.00p | 126.00p | 122.00p | 124.00p | 29902 |
29/02/2024 | 131.00p | 131.00p | 122.50p | 124.00p | 90945 |
28/02/2024 | 130.00p | 131.59p | 127.16p | 131.00p | 30182 |
27/02/2024 | 127.50p | 131.00p | 125.00p | 130.00p | 71964 |
26/02/2024 | 129.50p | 130.00p | 126.85p | 127.50p | 115965 |
23/02/2024 | 127.50p | 133.00p | 127.50p | 132.00p | 74078 |
22/02/2024 | 126.50p | 130.00p | 125.00p | 127.50p | 91890 |
21/02/2024 | 126.50p | 128.00p | 126.11p | 126.50p | 115210 |
20/02/2024 | 128.50p | 129.85p | 126.00p | 126.00p | 34802 |
19/02/2024 | 129.50p | 129.94p | 127.21p | 128.50p | 14570 |
16/02/2024 | 131.00p | 131.90p | 127.21p | 129.50p | 44770 |
15/02/2024 | 131.00p | 131.00p | 127.00p | 131.00p | 23854 |
14/02/2024 | 132.50p | 132.50p | 127.50p | 131.00p | 66890 |
13/02/2024 | 134.00p | 135.00p | 130.00p | 132.50p | 73904 |
12/02/2024 | 129.00p | 139.00p | 129.00p | 134.00p | 639514 |
*Close Price adjusted for both dividends and splits