Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 275.00p | 294.50p | 275.00p | 281.50p | 465358 |
16/05/2024 | 275.00p | 294.50p | 275.00p | 279.50p | 24073 |
15/05/2024 | 276.00p | 292.65p | 276.00p | 278.00p | 22037 |
14/05/2024 | 280.50p | 284.46p | 275.00p | 276.00p | 277328 |
13/05/2024 | 275.50p | 294.00p | 275.50p | 280.00p | 63298 |
10/05/2024 | 275.50p | 288.50p | 274.10p | 283.50p | 71643 |
09/05/2024 | 277.50p | 289.50p | 271.00p | 280.00p | 43530 |
08/05/2024 | 281.50p | 290.00p | 273.00p | 280.00p | 27051 |
07/05/2024 | 275.50p | 290.00p | 272.50p | 275.00p | 102557 |
03/05/2024 | 278.00p | 281.50p | 272.84p | 281.50p | 21194 |
02/05/2024 | 290.00p | 290.00p | 271.76p | 285.00p | 485753 |
01/05/2024 | 289.50p | 289.50p | 276.00p | 282.00p | 10387 |
30/04/2024 | 282.00p | 282.00p | 272.82p | 275.00p | 19940 |
29/04/2024 | 285.00p | 285.00p | 279.00p | 282.50p | 14187 |
26/04/2024 | 270.50p | 285.00p | 270.50p | 280.00p | 302422 |
25/04/2024 | 275.00p | 278.00p | 274.75p | 275.00p | 43441 |
24/04/2024 | 273.50p | 278.00p | 272.00p | 277.00p | 20656 |
23/04/2024 | 260.00p | 281.90p | 260.00p | 278.00p | 220305 |
22/04/2024 | 280.00p | 291.00p | 278.38p | 284.00p | 26001 |
19/04/2024 | 277.50p | 294.50p | 275.00p | 280.00p | 20545 |
18/04/2024 | 294.50p | 294.50p | 277.00p | 280.00p | 14874 |
17/04/2024 | 286.00p | 286.45p | 279.25p | 281.00p | 27193 |
16/04/2024 | 290.00p | 290.00p | 280.00p | 286.00p | 23004 |
15/04/2024 | 290.50p | 294.00p | 284.00p | 291.00p | 12429 |
12/04/2024 | 292.00p | 292.00p | 282.50p | 289.50p | 22511 |
11/04/2024 | 288.00p | 289.93p | 281.08p | 288.00p | 7484 |
10/04/2024 | 293.50p | 294.00p | 286.00p | 286.00p | 22798 |
09/04/2024 | 292.00p | 292.50p | 284.50p | 291.50p | 22162 |
08/04/2024 | 294.50p | 294.50p | 284.50p | 291.50p | 15782 |
05/04/2024 | 300.00p | 306.90p | 295.00p | 295.00p | 36604 |
04/04/2024 | 299.50p | 308.00p | 297.00p | 308.00p | 68949 |
03/04/2024 | 296.50p | 299.00p | 292.50p | 296.00p | 45020 |
02/04/2024 | 282.50p | 297.00p | 281.95p | 291.50p | 227531 |
28/03/2024 | 289.00p | 289.00p | 285.36p | 289.00p | 33256 |
27/03/2024 | 285.00p | 290.00p | 283.50p | 287.00p | 72204 |
26/03/2024 | 274.50p | 289.21p | 270.50p | 288.50p | 53911 |
25/03/2024 | 273.00p | 279.50p | 268.00p | 275.00p | 22070 |
22/03/2024 | 270.00p | 273.00p | 268.80p | 273.00p | 16415 |
21/03/2024 | 271.00p | 278.50p | 269.00p | 273.00p | 13118 |
20/03/2024 | 275.00p | 275.00p | 272.00p | 270.00p | 113497 |
19/03/2024 | 275.00p | 278.80p | 262.50p | 272.00p | 70832 |
18/03/2024 | 290.00p | 291.43p | 280.00p | 280.00p | 29454 |
15/03/2024 | 303.00p | 304.50p | 291.00p | 291.00p | 798966 |
14/03/2024 | 310.00p | 315.00p | 305.00p | 305.00p | 207304 |
13/03/2024 | 316.00p | 324.50p | 310.00p | 320.00p | 144785 |
12/03/2024 | 322.00p | 325.00p | 316.00p | 317.50p | 81696 |
11/03/2024 | 325.00p | 334.50p | 321.50p | 322.00p | 53390 |
08/03/2024 | 329.00p | 339.50p | 328.00p | 329.00p | 68316 |
07/03/2024 | 326.00p | 332.00p | 316.50p | 327.50p | 25296 |
06/03/2024 | 324.00p | 329.00p | 316.00p | 316.00p | 375315 |
05/03/2024 | 320.50p | 328.00p | 320.32p | 328.00p | 670648 |
04/03/2024 | 326.00p | 345.50p | 321.00p | 325.00p | 232164 |
01/03/2024 | 330.00p | 348.00p | 324.50p | 329.00p | 151103 |
29/02/2024 | 336.50p | 338.00p | 325.00p | 327.50p | 21870 |
28/02/2024 | 322.00p | 326.50p | 320.50p | 325.00p | 341816 |
27/02/2024 | 327.00p | 329.00p | 324.50p | 327.00p | 362152 |
26/02/2024 | 330.50p | 334.50p | 326.00p | 326.00p | 44313 |
23/02/2024 | 329.50p | 339.00p | 329.50p | 338.00p | 20991 |
22/02/2024 | 329.50p | 345.00p | 323.50p | 336.00p | 425053 |
21/02/2024 | 328.00p | 332.00p | 323.00p | 326.00p | 16737 |
20/02/2024 | 333.50p | 333.50p | 325.50p | 326.00p | 64030 |
19/02/2024 | 339.00p | 342.00p | 331.50p | 331.50p | 70531 |
16/02/2024 | 336.50p | 348.00p | 327.81p | 337.00p | 58500 |
15/02/2024 | 328.00p | 338.00p | 324.50p | 337.00p | 19422 |
14/02/2024 | 334.00p | 335.50p | 327.75p | 330.50p | 19496 |
13/02/2024 | 336.00p | 336.50p | 327.65p | 332.50p | 34579 |
12/02/2024 | 327.50p | 336.50p | 324.50p | 335.50p | 39538 |
09/02/2024 | 327.50p | 337.49p | 325.50p | 328.50p | 11307 |
08/02/2024 | 328.00p | 339.50p | 326.50p | 332.50p | 70017 |
07/02/2024 | 328.00p | 335.00p | 325.94p | 330.50p | 153870 |
06/02/2024 | 326.00p | 329.50p | 324.85p | 326.00p | 66837 |
05/02/2024 | 329.50p | 333.50p | 325.00p | 325.00p | 204874 |
02/02/2024 | 331.50p | 339.50p | 325.50p | 327.00p | 11353 |
01/02/2024 | 327.00p | 332.87p | 320.50p | 327.00p | 281340 |
31/01/2024 | 328.50p | 332.50p | 327.00p | 327.50p | 10804 |
30/01/2024 | 334.00p | 339.50p | 327.50p | 327.50p | 9320 |
29/01/2024 | 330.00p | 332.10p | 330.00p | 330.00p | 11035 |
26/01/2024 | 339.50p | 340.00p | 328.50p | 331.00p | 24630 |
25/01/2024 | 326.50p | 332.50p | 324.00p | 329.50p | 31472 |
24/01/2024 | 328.00p | 331.00p | 325.50p | 325.50p | 557199 |
23/01/2024 | 329.50p | 336.50p | 329.00p | 335.50p | 17249 |
22/01/2024 | 322.50p | 329.00p | 318.55p | 327.00p | 47900 |
19/01/2024 | 330.00p | 330.00p | 319.82p | 320.50p | 63840 |
18/01/2024 | 324.00p | 328.00p | 322.88p | 323.00p | 25549 |
17/01/2024 | 318.00p | 330.00p | 318.00p | 320.00p | 39278 |
16/01/2024 | 327.50p | 338.90p | 322.50p | 322.50p | 20822 |
15/01/2024 | 330.00p | 339.50p | 317.50p | 339.50p | 35862 |
12/01/2024 | 317.50p | 331.50p | 317.50p | 320.50p | 24898 |
11/01/2024 | 337.00p | 349.50p | 315.00p | 321.00p | 1289662 |
10/01/2024 | 340.00p | 353.55p | 330.50p | 330.50p | 1215680 |
09/01/2024 | 342.50p | 342.50p | 338.03p | 340.00p | 280179 |
08/01/2024 | 342.50p | 354.50p | 336.00p | 341.00p | 40855 |
05/01/2024 | 344.50p | 350.38p | 338.50p | 342.50p | 16815 |
04/01/2024 | 340.00p | 351.65p | 335.50p | 340.00p | 87021 |
03/01/2024 | 344.50p | 359.50p | 340.00p | 340.00p | 46932 |
02/01/2024 | 335.00p | 354.05p | 335.00p | 345.50p | 60951 |
29/12/2023 | 340.00p | 349.50p | 340.00p | 348.00p | 66203 |
28/12/2023 | 343.50p | 350.50p | 343.50p | 344.50p | 24293 |
27/12/2023 | 340.00p | 359.50p | 340.00p | 348.50p | 165934 |
22/12/2023 | 354.50p | 359.50p | 345.00p | 348.50p | 21158 |
21/12/2023 | 359.50p | 360.00p | 348.36p | 351.00p | 49217 |
20/12/2023 | 359.00p | 359.50p | 345.50p | 355.50p | 39624 |
19/12/2023 | 343.00p | 359.50p | 343.00p | 350.00p | 93283 |
18/12/2023 | 340.00p | 359.50p | 340.00p | 347.00p | 125664 |
15/12/2023 | 335.00p | 360.00p | 335.00p | 349.00p | 209185 |
14/12/2023 | 340.50p | 353.60p | 338.00p | 348.00p | 93675 |
13/12/2023 | 340.00p | 359.19p | 337.50p | 352.00p | 52405 |
12/12/2023 | 335.00p | 344.50p | 335.00p | 344.00p | 215708 |
11/12/2023 | 344.50p | 345.00p | 334.00p | 337.00p | 152694 |
08/12/2023 | 318.50p | 342.70p | 318.50p | 337.50p | 637369 |
07/12/2023 | 310.00p | 324.50p | 310.00p | 322.00p | 240846 |
06/12/2023 | 329.50p | 329.50p | 315.00p | 320.00p | 56584 |
05/12/2023 | 325.00p | 325.00p | 315.50p | 321.50p | 88585 |
04/12/2023 | 320.00p | 329.00p | 308.00p | 324.00p | 82698 |
01/12/2023 | 320.00p | 329.50p | 317.30p | 325.00p | 1291321 |
30/11/2023 | 325.00p | 325.00p | 310.54p | 320.00p | 1496296 |
29/11/2023 | 331.50p | 331.50p | 321.99p | 326.00p | 168538 |
28/11/2023 | 330.00p | 332.00p | 325.29p | 329.50p | 811621 |
27/11/2023 | 330.00p | 338.50p | 322.34p | 332.50p | 95333 |
24/11/2023 | 331.50p | 339.50p | 324.00p | 333.50p | 148283 |
23/11/2023 | 331.50p | 339.50p | 320.00p | 336.00p | 346006 |
22/11/2023 | 349.50p | 349.50p | 328.50p | 331.00p | 272668 |
21/11/2023 | 285.00p | 341.00p | 285.00p | 341.00p | 332731 |
20/11/2023 | 280.50p | 284.00p | 271.50p | 276.00p | 70040 |
17/11/2023 | 289.50p | 289.50p | 270.50p | 278.00p | 102894 |
16/11/2023 | 290.00p | 295.00p | 273.50p | 275.50p | 126299 |
15/11/2023 | 277.50p | 290.00p | 270.00p | 290.00p | 127340 |
14/11/2023 | 309.50p | 310.00p | 266.00p | 279.00p | 174158 |
13/11/2023 | 310.50p | 315.00p | 295.50p | 295.50p | 123830 |
10/11/2023 | 331.00p | 335.00p | 311.02p | 312.00p | 43908 |
09/11/2023 | 314.00p | 355.08p | 307.25p | 316.00p | 661579 |
08/11/2023 | 314.50p | 314.50p | 299.50p | 299.50p | 111353 |
07/11/2023 | 307.50p | 311.00p | 306.50p | 307.50p | 18630 |
06/11/2023 | 308.50p | 315.88p | 301.50p | 308.00p | 38519 |
03/11/2023 | 305.00p | 317.50p | 305.00p | 308.50p | 109378 |
02/11/2023 | 311.50p | 314.00p | 306.00p | 306.00p | 423075 |
01/11/2023 | 315.00p | 319.50p | 303.50p | 304.00p | 12414 |
31/10/2023 | 310.50p | 319.50p | 305.00p | 309.00p | 172570 |
30/10/2023 | 315.00p | 323.00p | 303.01p | 304.00p | 86663 |
27/10/2023 | 320.00p | 320.00p | 310.00p | 315.50p | 29283 |
26/10/2023 | 318.00p | 319.50p | 307.06p | 316.00p | 27080 |
25/10/2023 | 318.00p | 325.00p | 314.50p | 324.00p | 45159 |
24/10/2023 | 308.00p | 318.00p | 304.90p | 318.00p | 57019 |
23/10/2023 | 313.00p | 318.00p | 302.50p | 308.00p | 192462 |
20/10/2023 | 329.50p | 332.00p | 310.00p | 315.50p | 160419 |
19/10/2023 | 329.50p | 336.00p | 325.02p | 331.00p | 61509 |
18/10/2023 | 336.00p | 337.20p | 329.00p | 333.00p | 32820 |
17/10/2023 | 322.00p | 332.50p | 321.56p | 332.50p | 50263 |
16/10/2023 | 329.50p | 339.00p | 321.91p | 330.00p | 573475 |
13/10/2023 | 322.00p | 332.00p | 322.00p | 330.50p | 72109 |
12/10/2023 | 332.50p | 344.50p | 318.00p | 330.50p | 523094 |
11/10/2023 | 330.00p | 346.00p | 323.74p | 343.50p | 98318 |
10/10/2023 | 324.50p | 331.50p | 315.51p | 331.50p | 81771 |
09/10/2023 | 325.00p | 333.00p | 315.89p | 321.00p | 109026 |
06/10/2023 | 316.50p | 330.00p | 311.00p | 325.00p | 99551 |
05/10/2023 | 301.00p | 325.03p | 301.00p | 318.50p | 196450 |
04/10/2023 | 330.50p | 339.00p | 300.50p | 306.00p | 179470 |
03/10/2023 | 378.00p | 380.50p | 315.50p | 324.00p | 162095 |
02/10/2023 | 323.50p | 430.50p | 316.00p | 365.00p | 169042 |
29/09/2023 | 292.50p | 338.50p | 291.55p | 329.50p | 574275 |
28/09/2023 | 320.00p | 331.26p | 298.44p | 299.50p | 263426 |
27/09/2023 | 370.00p | 374.50p | 320.50p | 329.00p | 322399 |
26/09/2023 | 440.00p | 469.50p | 338.00p | 347.00p | 1503943 |
25/09/2023 | 539.00p | 620.00p | 528.00p | 550.00p | 212044 |
22/09/2023 | 525.00p | 543.00p | 517.00p | 518.00p | 43480 |
21/09/2023 | 544.00p | 544.00p | 502.62p | 533.00p | 27604 |
20/09/2023 | 535.00p | 535.00p | 498.00p | 514.00p | 18459 |
19/09/2023 | 527.00p | 542.00p | 503.00p | 510.00p | 28769 |
18/09/2023 | 502.00p | 544.00p | 498.00p | 515.00p | 12589 |
15/09/2023 | 532.00p | 543.00p | 501.00p | 532.00p | 56053 |
14/09/2023 | 514.00p | 539.00p | 512.00p | 533.00p | 17966 |
13/09/2023 | 495.50p | 516.00p | 489.80p | 510.00p | 24912 |
12/09/2023 | 490.00p | 512.00p | 469.50p | 503.00p | 61794 |
11/09/2023 | 507.00p | 526.65p | 493.50p | 500.00p | 555667 |
08/09/2023 | 520.00p | 548.00p | 505.00p | 517.00p | 26811 |
07/09/2023 | 532.00p | 539.00p | 485.50p | 515.00p | 34410 |
06/09/2023 | 569.00p | 580.00p | 539.00p | 541.00p | 70025 |
05/09/2023 | 554.00p | 567.40p | 539.00p | 560.00p | 24755 |
04/09/2023 | 542.00p | 560.00p | 530.00p | 530.00p | 22046 |
01/09/2023 | 516.00p | 539.00p | 511.65p | 524.00p | 21018 |
31/08/2023 | 529.00p | 539.00p | 515.00p | 519.00p | 37889 |
30/08/2023 | 506.00p | 534.68p | 502.00p | 532.00p | 2527509 |
29/08/2023 | 531.00p | 544.00p | 497.00p | 509.00p | 37625 |
25/08/2023 | 523.00p | 527.00p | 518.00p | 518.00p | 12371 |
24/08/2023 | 531.00p | 540.00p | 525.00p | 525.00p | 17435 |
23/08/2023 | 508.00p | 534.00p | 500.85p | 526.00p | 358995 |
22/08/2023 | 552.00p | 552.00p | 504.43p | 516.00p | 32712 |
21/08/2023 | 520.00p | 535.00p | 519.00p | 521.00p | 17628 |
18/08/2023 | 532.00p | 535.00p | 505.00p | 530.00p | 30629 |
17/08/2023 | 535.00p | 546.00p | 520.00p | 535.00p | 76141 |
16/08/2023 | 557.00p | 569.00p | 528.50p | 532.00p | 15803 |
15/08/2023 | 531.00p | 562.00p | 521.17p | 527.00p | 22520 |
14/08/2023 | 540.00p | 559.00p | 530.00p | 536.00p | 82563 |
11/08/2023 | 548.00p | 555.50p | 540.00p | 548.00p | 6241 |
10/08/2023 | 541.00p | 559.00p | 535.00p | 545.00p | 19039 |
09/08/2023 | 525.00p | 559.00p | 519.78p | 544.00p | 363274 |
08/08/2023 | 550.00p | 571.00p | 525.00p | 525.00p | 742903 |
07/08/2023 | 569.00p | 577.00p | 545.00p | 556.00p | 55870 |
04/08/2023 | 559.00p | 566.50p | 547.44p | 556.00p | 32048 |
03/08/2023 | 574.00p | 574.00p | 528.00p | 551.00p | 89358 |
*Close Price adjusted for both dividends and splits