Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2024 | 151.80p | 153.80p | 147.00p | 153.40p | 502971 |
12/03/2024 | 151.20p | 152.20p | 147.00p | 149.60p | 441333 |
11/03/2024 | 153.00p | 154.20p | 148.00p | 150.00p | 509744 |
08/03/2024 | 148.00p | 160.22p | 147.91p | 154.60p | 753543 |
07/03/2024 | 145.20p | 152.49p | 145.00p | 149.00p | 1604329 |
06/03/2024 | 140.60p | 141.22p | 138.60p | 139.80p | 121473 |
05/03/2024 | 141.40p | 141.80p | 139.60p | 139.80p | 184250 |
04/03/2024 | 134.00p | 141.80p | 133.60p | 141.80p | 2350726 |
01/03/2024 | 137.00p | 137.00p | 135.00p | 135.20p | 310574 |
29/02/2024 | 138.20p | 138.20p | 134.60p | 136.00p | 280375 |
28/02/2024 | 140.00p | 140.00p | 137.00p | 138.00p | 212579 |
27/02/2024 | 143.20p | 144.00p | 139.00p | 140.00p | 536468 |
26/02/2024 | 143.20p | 144.55p | 141.60p | 142.60p | 183334 |
23/02/2024 | 146.00p | 149.80p | 141.38p | 144.00p | 157636 |
22/02/2024 | 150.20p | 150.20p | 145.00p | 145.20p | 91737 |
21/02/2024 | 149.00p | 150.00p | 148.00p | 148.80p | 154225 |
20/02/2024 | 148.40p | 155.00p | 148.40p | 150.00p | 53027 |
19/02/2024 | 150.40p | 156.80p | 150.34p | 150.40p | 13727 |
16/02/2024 | 151.00p | 156.80p | 150.00p | 151.60p | 181828 |
15/02/2024 | 150.20p | 154.60p | 148.00p | 154.60p | 559517 |
14/02/2024 | 152.00p | 156.80p | 150.50p | 152.80p | 98063 |
13/02/2024 | 150.00p | 154.80p | 150.00p | 152.00p | 122119 |
12/02/2024 | 156.40p | 156.40p | 150.00p | 156.40p | 17932 |
09/02/2024 | 150.20p | 154.80p | 149.20p | 153.40p | 78295 |
08/02/2024 | 152.80p | 154.80p | 151.60p | 151.60p | 57994 |
07/02/2024 | 150.00p | 153.80p | 150.00p | 152.00p | 73175 |
06/02/2024 | 150.20p | 157.00p | 150.20p | 151.40p | 48040 |
05/02/2024 | 151.80p | 159.40p | 151.30p | 151.80p | 75067 |
02/02/2024 | 150.00p | 157.40p | 146.40p | 155.00p | 302692 |
01/02/2024 | 146.60p | 148.80p | 144.20p | 144.80p | 630430 |
31/01/2024 | 145.20p | 147.00p | 145.20p | 146.00p | 44735 |
30/01/2024 | 146.00p | 148.80p | 144.40p | 146.00p | 240648 |
29/01/2024 | 149.00p | 149.80p | 144.20p | 146.40p | 430251 |
26/01/2024 | 148.60p | 148.60p | 146.65p | 148.60p | 29355 |
25/01/2024 | 149.00p | 149.80p | 146.20p | 149.00p | 13303 |
24/01/2024 | 146.20p | 155.80p | 145.00p | 147.80p | 414078 |
23/01/2024 | 153.60p | 153.80p | 145.20p | 149.20p | 468811 |
22/01/2024 | 152.00p | 152.50p | 150.00p | 151.00p | 88048 |
19/01/2024 | 150.20p | 156.80p | 150.00p | 150.40p | 69096 |
18/01/2024 | 152.00p | 153.80p | 149.00p | 149.00p | 82480 |
17/01/2024 | 157.00p | 157.00p | 145.00p | 151.00p | 130446 |
16/01/2024 | 164.00p | 169.00p | 157.00p | 157.00p | 63346 |
15/01/2024 | 160.60p | 163.00p | 158.80p | 158.80p | 55774 |
12/01/2024 | 160.60p | 169.80p | 160.40p | 161.80p | 22064 |
11/01/2024 | 165.00p | 169.27p | 159.00p | 162.00p | 376107 |
10/01/2024 | 163.00p | 168.87p | 163.00p | 168.60p | 1041743 |
09/01/2024 | 165.60p | 169.80p | 165.00p | 165.20p | 103747 |
08/01/2024 | 160.40p | 169.80p | 158.74p | 169.00p | 168464 |
05/01/2024 | 158.60p | 160.00p | 157.00p | 158.00p | 23320 |
04/01/2024 | 159.00p | 160.00p | 156.14p | 158.80p | 55752 |
03/01/2024 | 159.00p | 159.00p | 153.60p | 155.00p | 16827 |
02/01/2024 | 159.00p | 159.00p | 155.24p | 157.60p | 31939 |
29/12/2023 | 156.20p | 156.25p | 156.20p | 156.20p | 2818 |
28/12/2023 | 157.40p | 158.80p | 155.71p | 157.40p | 30677 |
27/12/2023 | 155.00p | 158.80p | 151.80p | 156.80p | 53749 |
22/12/2023 | 151.40p | 153.00p | 151.40p | 153.00p | 7143 |
21/12/2023 | 151.00p | 154.80p | 150.76p | 151.00p | 26192 |
20/12/2023 | 155.00p | 155.00p | 151.00p | 151.00p | 49215 |
19/12/2023 | 155.00p | 155.00p | 150.50p | 152.00p | 54205 |
18/12/2023 | 155.00p | 155.00p | 148.56p | 152.40p | 379916 |
15/12/2023 | 155.00p | 155.00p | 151.00p | 155.00p | 29621 |
14/12/2023 | 152.00p | 155.00p | 148.00p | 155.00p | 97868 |
13/12/2023 | 152.00p | 152.00p | 146.40p | 147.40p | 78179 |
12/12/2023 | 147.40p | 150.00p | 146.00p | 148.40p | 89786 |
11/12/2023 | 146.00p | 148.00p | 146.00p | 147.20p | 76300 |
08/12/2023 | 148.00p | 148.00p | 145.25p | 148.00p | 58303 |
07/12/2023 | 148.00p | 148.00p | 145.20p | 147.20p | 48773 |
06/12/2023 | 148.00p | 148.00p | 145.00p | 146.40p | 18549 |
05/12/2023 | 148.40p | 152.49p | 146.00p | 148.60p | 87994 |
04/12/2023 | 158.00p | 158.00p | 148.40p | 148.40p | 34015 |
01/12/2023 | 157.60p | 157.60p | 149.98p | 154.00p | 35673 |
30/11/2023 | 150.20p | 155.80p | 148.00p | 148.00p | 98764 |
29/11/2023 | 150.20p | 154.80p | 150.20p | 152.00p | 53934 |
28/11/2023 | 153.00p | 156.80p | 150.00p | 150.00p | 500873 |
27/11/2023 | 150.20p | 156.00p | 150.20p | 156.00p | 68581 |
24/11/2023 | 149.00p | 155.40p | 149.00p | 155.40p | 50094 |
23/11/2023 | 150.00p | 154.80p | 150.00p | 150.00p | 19251 |
22/11/2023 | 154.00p | 164.20p | 140.85p | 153.00p | 697680 |
21/11/2023 | 157.40p | 162.97p | 156.40p | 161.60p | 141478 |
20/11/2023 | 158.20p | 164.20p | 156.20p | 156.20p | 38645 |
17/11/2023 | 158.00p | 163.80p | 158.00p | 159.20p | 39385 |
16/11/2023 | 159.00p | 163.80p | 159.00p | 163.00p | 56098 |
15/11/2023 | 161.00p | 162.60p | 158.00p | 160.20p | 73524 |
14/11/2023 | 152.00p | 162.40p | 152.00p | 160.40p | 181839 |
13/11/2023 | 154.00p | 154.00p | 152.00p | 153.00p | 64779 |
10/11/2023 | 150.00p | 155.50p | 150.00p | 152.80p | 29114 |
09/11/2023 | 152.20p | 164.20p | 152.00p | 153.80p | 80715 |
08/11/2023 | 150.40p | 160.80p | 150.20p | 150.40p | 93609 |
07/11/2023 | 157.40p | 157.40p | 153.66p | 156.40p | 57949 |
06/11/2023 | 158.20p | 161.80p | 158.00p | 158.00p | 471740 |
03/11/2023 | 159.20p | 160.80p | 154.52p | 157.60p | 33059 |
02/11/2023 | 152.00p | 158.80p | 145.20p | 154.00p | 1192841 |
01/11/2023 | 161.00p | 162.00p | 146.95p | 151.80p | 175623 |
31/10/2023 | 162.00p | 164.00p | 157.00p | 158.00p | 63014 |
30/10/2023 | 163.60p | 167.00p | 160.00p | 160.00p | 32887 |
27/10/2023 | 162.20p | 174.80p | 162.20p | 163.00p | 5269 |
26/10/2023 | 171.80p | 171.80p | 164.40p | 164.80p | 530773 |
25/10/2023 | 170.80p | 171.00p | 162.20p | 168.00p | 28864 |
24/10/2023 | 162.20p | 164.00p | 162.10p | 163.00p | 32132 |
23/10/2023 | 170.00p | 174.80p | 162.00p | 162.00p | 1128205 |
20/10/2023 | 170.00p | 171.60p | 168.83p | 169.00p | 162868 |
19/10/2023 | 169.20p | 170.80p | 167.20p | 170.80p | 6129 |
18/10/2023 | 169.20p | 176.40p | 169.20p | 170.80p | 6736 |
17/10/2023 | 170.00p | 173.40p | 165.20p | 170.00p | 140415 |
16/10/2023 | 172.40p | 173.80p | 165.60p | 170.00p | 55103 |
13/10/2023 | 171.20p | 175.80p | 169.01p | 170.00p | 82626 |
12/10/2023 | 170.80p | 173.80p | 165.20p | 171.00p | 736011 |
11/10/2023 | 170.00p | 173.11p | 168.00p | 170.00p | 222188 |
10/10/2023 | 165.20p | 170.20p | 165.20p | 166.00p | 318071 |
09/10/2023 | 165.20p | 170.00p | 165.20p | 169.60p | 1183585 |
06/10/2023 | 170.00p | 172.20p | 165.20p | 170.00p | 46777 |
05/10/2023 | 166.00p | 173.40p | 166.00p | 170.00p | 76780 |
04/10/2023 | 168.20p | 172.80p | 168.00p | 170.00p | 39361 |
03/10/2023 | 168.20p | 173.80p | 168.20p | 170.00p | 893875 |
02/10/2023 | 168.20p | 180.80p | 168.20p | 171.00p | 327691 |
29/09/2023 | 170.00p | 174.80p | 170.00p | 170.00p | 10145 |
28/09/2023 | 172.00p | 180.20p | 170.20p | 172.00p | 281190 |
27/09/2023 | 171.60p | 175.00p | 171.00p | 171.00p | 47432 |
26/09/2023 | 177.00p | 180.60p | 168.40p | 174.60p | 59865 |
25/09/2023 | 170.00p | 180.00p | 170.00p | 180.00p | 2066638 |
22/09/2023 | 172.00p | 179.80p | 168.00p | 171.00p | 244511 |
21/09/2023 | 171.60p | 175.19p | 170.00p | 172.00p | 98040 |
20/09/2023 | 171.60p | 179.80p | 171.20p | 172.60p | 38682 |
19/09/2023 | 171.00p | 179.80p | 171.00p | 172.00p | 39877 |
18/09/2023 | 180.00p | 180.00p | 166.20p | 172.60p | 54084 |
15/09/2023 | 175.40p | 176.85p | 170.56p | 171.60p | 104885 |
14/09/2023 | 176.60p | 176.60p | 170.58p | 174.00p | 65896 |
13/09/2023 | 176.00p | 178.20p | 170.20p | 172.20p | 71085 |
12/09/2023 | 172.00p | 177.60p | 170.00p | 170.00p | 33940 |
11/09/2023 | 173.80p | 175.50p | 170.00p | 170.60p | 397601 |
08/09/2023 | 172.00p | 176.20p | 166.20p | 171.00p | 157989 |
07/09/2023 | 172.80p | 179.00p | 172.00p | 172.00p | 18595 |
06/09/2023 | 179.80p | 179.80p | 171.00p | 172.00p | 106731 |
05/09/2023 | 178.20p | 179.80p | 175.28p | 178.20p | 31448 |
04/09/2023 | 172.00p | 179.60p | 172.00p | 175.00p | 27761 |
01/09/2023 | 171.00p | 179.60p | 170.00p | 172.00p | 65090 |
31/08/2023 | 175.00p | 180.60p | 171.00p | 171.00p | 258545 |
30/08/2023 | 176.00p | 178.00p | 175.95p | 176.80p | 22650 |
29/08/2023 | 176.00p | 180.40p | 174.00p | 176.00p | 40509 |
25/08/2023 | 173.00p | 180.80p | 173.00p | 173.60p | 50632 |
24/08/2023 | 175.00p | 177.44p | 173.00p | 174.00p | 50753 |
23/08/2023 | 170.60p | 175.40p | 167.19p | 173.20p | 388913 |
22/08/2023 | 180.00p | 180.00p | 171.00p | 171.00p | 265112 |
21/08/2023 | 182.00p | 184.20p | 175.80p | 175.80p | 63763 |
18/08/2023 | 186.80p | 187.00p | 171.88p | 181.80p | 228432 |
17/08/2023 | 185.60p | 189.80p | 183.69p | 185.00p | 242860 |
16/08/2023 | 175.00p | 185.90p | 175.00p | 185.00p | 475895 |
15/08/2023 | 176.00p | 177.40p | 173.50p | 177.20p | 591050 |
14/08/2023 | 174.00p | 175.80p | 170.40p | 174.40p | 88968 |
11/08/2023 | 170.00p | 175.80p | 170.00p | 173.40p | 60781 |
10/08/2023 | 173.60p | 175.00p | 170.00p | 174.40p | 672615 |
09/08/2023 | 168.00p | 172.00p | 164.00p | 170.00p | 549406 |
08/08/2023 | 164.40p | 166.20p | 162.24p | 166.20p | 121435 |
07/08/2023 | 164.00p | 165.20p | 160.97p | 164.00p | 91136 |
04/08/2023 | 152.00p | 165.30p | 151.90p | 160.00p | 1059123 |
03/08/2023 | 155.80p | 161.04p | 153.00p | 153.00p | 2373186 |
02/08/2023 | 153.20p | 159.40p | 148.37p | 152.60p | 145880 |
01/08/2023 | 156.00p | 159.80p | 155.00p | 155.00p | 37870 |
31/07/2023 | 152.80p | 159.80p | 151.97p | 157.20p | 79763 |
28/07/2023 | 156.80p | 162.80p | 155.97p | 159.60p | 80038 |
27/07/2023 | 158.60p | 158.60p | 150.20p | 158.60p | 165559 |
26/07/2023 | 154.60p | 158.80p | 152.20p | 154.60p | 71313 |
25/07/2023 | 153.00p | 159.00p | 150.20p | 153.00p | 73912 |
24/07/2023 | 158.00p | 159.30p | 150.00p | 152.20p | 104114 |
21/07/2023 | 159.00p | 160.59p | 154.80p | 156.00p | 137553 |
20/07/2023 | 159.20p | 162.80p | 158.85p | 162.80p | 24362 |
19/07/2023 | 158.60p | 162.80p | 154.00p | 158.60p | 55916 |
18/07/2023 | 154.60p | 157.40p | 154.60p | 155.60p | 54093 |
17/07/2023 | 151.00p | 156.00p | 151.00p | 154.80p | 40883 |
14/07/2023 | 156.00p | 157.20p | 154.20p | 156.00p | 40992 |
13/07/2023 | 153.00p | 159.80p | 153.00p | 158.80p | 32928 |
12/07/2023 | 154.00p | 159.80p | 152.00p | 153.20p | 62157 |
11/07/2023 | 152.80p | 156.26p | 152.80p | 154.00p | 11028 |
10/07/2023 | 149.20p | 155.73p | 148.02p | 152.80p | 91991 |
07/07/2023 | 156.00p | 156.00p | 149.80p | 149.80p | 197746 |
06/07/2023 | 156.20p | 160.40p | 156.20p | 156.20p | 64966 |
05/07/2023 | 162.00p | 166.20p | 160.90p | 162.00p | 9111 |
04/07/2023 | 156.40p | 166.60p | 156.40p | 159.00p | 39350 |
03/07/2023 | 160.00p | 164.72p | 157.00p | 158.20p | 351545 |
30/06/2023 | 160.00p | 163.26p | 157.60p | 157.60p | 59350 |
29/06/2023 | 159.80p | 167.74p | 159.80p | 159.80p | 36478 |
28/06/2023 | 163.00p | 168.00p | 162.00p | 162.80p | 521869 |
27/06/2023 | 165.20p | 166.20p | 162.98p | 163.40p | 218297 |
26/06/2023 | 162.00p | 165.00p | 160.00p | 165.00p | 100438 |
23/06/2023 | 163.00p | 167.00p | 160.30p | 164.20p | 35632 |
22/06/2023 | 160.00p | 166.50p | 160.00p | 164.00p | 27608 |
21/06/2023 | 163.40p | 169.40p | 161.20p | 164.00p | 96378 |
20/06/2023 | 163.20p | 165.00p | 163.00p | 164.20p | 30468 |
19/06/2023 | 162.00p | 164.00p | 161.46p | 162.20p | 211416 |
16/06/2023 | 166.40p | 166.80p | 162.60p | 162.60p | 258832 |
15/06/2023 | 163.40p | 174.60p | 160.60p | 164.00p | 30946 |
14/06/2023 | 167.00p | 169.00p | 166.60p | 168.80p | 294464 |
13/06/2023 | 169.40p | 169.40p | 167.20p | 169.00p | 69978 |
12/06/2023 | 168.00p | 171.00p | 167.80p | 167.80p | 324616 |
09/06/2023 | 167.00p | 169.20p | 166.80p | 168.00p | 31277 |
08/06/2023 | 168.00p | 169.80p | 167.81p | 168.00p | 20735 |
07/06/2023 | 162.00p | 168.80p | 162.00p | 167.60p | 256560 |
06/06/2023 | 163.00p | 169.80p | 159.18p | 161.40p | 276250 |
05/06/2023 | 165.00p | 165.40p | 162.00p | 163.00p | 148301 |
02/06/2023 | 163.00p | 167.00p | 160.77p | 163.40p | 61384 |
*Close Price adjusted for both dividends and splits