Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 105.00p | 107.03p | 104.88p | 105.00p | 44099 |
05/09/2024 | 105.00p | 108.00p | 104.00p | 105.00p | 48240 |
04/09/2024 | 107.00p | 109.00p | 105.64p | 106.50p | 18185 |
03/09/2024 | 105.50p | 111.50p | 105.00p | 109.00p | 6013 |
02/09/2024 | 106.50p | 110.62p | 105.90p | 106.00p | 31777 |
30/08/2024 | 106.00p | 109.50p | 105.00p | 109.50p | 2129 |
29/08/2024 | 110.00p | 112.33p | 107.00p | 110.25p | 14523 |
28/08/2024 | 110.00p | 113.70p | 110.00p | 110.00p | 20161 |
27/08/2024 | 112.50p | 114.00p | 111.50p | 111.50p | 62807 |
23/08/2024 | 112.50p | 116.00p | 113.34p | 116.00p | 1800 |
22/08/2024 | 112.50p | 113.63p | 112.50p | 112.50p | 2025 |
21/08/2024 | 118.00p | 118.94p | 115.80p | 118.00p | 29141 |
20/08/2024 | 123.00p | 122.50p | 118.50p | 119.75p | 9134 |
19/08/2024 | 123.00p | 123.00p | 118.72p | 120.50p | 9636 |
16/08/2024 | 120.00p | 122.50p | 118.72p | 120.00p | 6629 |
15/08/2024 | 120.00p | 122.50p | 118.99p | 120.00p | 27677 |
14/08/2024 | 120.00p | 125.52p | 118.50p | 124.50p | 28266 |
13/08/2024 | 127.00p | 127.50p | 119.50p | 127.00p | 4734 |
12/08/2024 | 128.00p | 128.00p | 121.00p | 128.00p | 14175 |
09/08/2024 | 124.00p | 127.50p | 120.00p | 124.00p | 3453 |
08/08/2024 | 122.00p | 129.00p | 120.00p | 122.00p | 6138 |
07/08/2024 | 122.00p | 127.96p | 122.00p | 122.00p | 10025 |
06/08/2024 | 123.50p | 125.46p | 122.00p | 122.00p | 20340 |
05/08/2024 | 126.00p | 129.50p | 125.00p | 126.00p | 61855 |
02/08/2024 | 129.00p | 133.00p | 125.95p | 133.00p | 21471 |
01/08/2024 | 127.50p | 130.00p | 125.54p | 130.00p | 18436 |
31/07/2024 | 134.00p | 137.50p | 125.54p | 127.50p | 77213 |
30/07/2024 | 140.00p | 146.00p | 136.39p | 137.00p | 44923 |
29/07/2024 | 149.50p | 149.55p | 145.75p | 148.50p | 18726 |
26/07/2024 | 150.00p | 150.00p | 146.00p | 150.00p | 1369 |
25/07/2024 | 142.00p | 150.00p | 142.00p | 150.00p | 29129 |
24/07/2024 | 150.00p | 150.00p | 143.00p | 150.00p | 65038 |
23/07/2024 | 142.00p | 147.00p | 142.00p | 147.00p | 1308 |
22/07/2024 | 146.00p | 146.00p | 141.00p | 146.00p | 33757 |
19/07/2024 | 141.00p | 147.50p | 141.00p | 141.00p | 94995 |
18/07/2024 | 140.50p | 147.50p | 140.50p | 146.00p | 14287 |
17/07/2024 | 140.50p | 147.52p | 140.50p | 140.50p | 3020 |
16/07/2024 | 147.00p | 149.50p | 140.50p | 147.00p | 1643 |
15/07/2024 | 150.00p | 150.00p | 142.75p | 150.00p | 1131 |
12/07/2024 | 145.50p | 148.50p | 142.38p | 148.50p | 172214 |
11/07/2024 | 148.00p | 150.50p | 145.50p | 148.00p | 2327 |
10/07/2024 | 145.50p | 148.75p | 145.00p | 145.00p | 26952 |
09/07/2024 | 145.00p | 150.50p | 145.00p | 145.00p | 18093 |
08/07/2024 | 147.50p | 150.00p | 145.00p | 145.00p | 70682 |
05/07/2024 | 150.00p | 150.00p | 147.00p | 147.00p | 6377 |
04/07/2024 | 148.50p | 148.50p | 148.20p | 148.50p | 2304 |
03/07/2024 | 148.50p | 149.70p | 148.20p | 148.50p | 4270 |
02/07/2024 | 148.00p | 148.70p | 147.00p | 148.00p | 1275 |
01/07/2024 | 150.00p | 150.00p | 147.00p | 147.50p | 8892 |
28/06/2024 | 149.50p | 150.00p | 145.00p | 150.00p | 99226 |
27/06/2024 | 144.00p | 147.50p | 144.00p | 144.00p | 170563 |
26/06/2024 | 147.50p | 146.90p | 146.00p | 146.00p | 5478 |
25/06/2024 | 147.50p | 147.50p | 144.50p | 146.00p | 4888 |
24/06/2024 | 147.50p | 147.50p | 146.00p | 147.50p | 6168 |
21/06/2024 | 144.50p | 147.00p | 144.50p | 147.00p | 497212 |
20/06/2024 | 144.50p | 147.50p | 144.50p | 146.00p | 30699 |
19/06/2024 | 144.50p | 147.50p | 144.50p | 146.00p | 6872 |
18/06/2024 | 140.00p | 146.56p | 140.00p | 146.00p | 41775 |
17/06/2024 | 137.50p | 144.00p | 137.50p | 144.00p | 30102 |
14/06/2024 | 137.00p | 144.50p | 137.00p | 137.00p | 10073 |
13/06/2024 | 144.50p | 144.50p | 141.00p | 141.00p | 9905 |
12/06/2024 | 140.00p | 143.00p | 137.50p | 140.00p | 573856 |
11/06/2024 | 141.50p | 144.50p | 138.90p | 141.50p | 7864 |
10/06/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 7495 |
07/06/2024 | 138.50p | 144.50p | 138.50p | 139.00p | 17822 |
06/06/2024 | 137.50p | 142.50p | 137.50p | 138.00p | 21111 |
05/06/2024 | 140.00p | 142.77p | 138.00p | 139.50p | 70146 |
04/06/2024 | 142.50p | 144.75p | 138.45p | 138.50p | 115626 |
03/06/2024 | 147.00p | 147.50p | 140.50p | 144.00p | 46843 |
31/05/2024 | 143.00p | 145.00p | 141.00p | 141.00p | 58361 |
30/05/2024 | 147.50p | 149.50p | 141.78p | 145.00p | 45869 |
29/05/2024 | 145.00p | 149.05p | 140.50p | 145.50p | 82126 |
28/05/2024 | 124.00p | 147.00p | 123.00p | 147.00p | 187898 |
24/05/2024 | 125.50p | 125.50p | 123.00p | 125.50p | 8186 |
23/05/2024 | 124.00p | 128.50p | 120.50p | 127.00p | 430164 |
22/05/2024 | 121.00p | 124.00p | 119.21p | 124.00p | 50873 |
21/05/2024 | 119.50p | 122.00p | 116.71p | 122.00p | 80250 |
20/05/2024 | 114.00p | 119.50p | 115.00p | 117.25p | 6472 |
17/05/2024 | 114.00p | 121.50p | 114.00p | 114.00p | 20574 |
16/05/2024 | 115.00p | 121.50p | 114.50p | 115.00p | 53808 |
15/05/2024 | 116.50p | 120.78p | 116.50p | 119.00p | 39083 |
14/05/2024 | 116.50p | 120.90p | 116.50p | 119.00p | 17192 |
13/05/2024 | 122.00p | 122.00p | 118.35p | 119.00p | 60321 |
10/05/2024 | 118.50p | 120.40p | 116.56p | 118.00p | 31821 |
09/05/2024 | 117.00p | 120.58p | 115.50p | 117.00p | 119675 |
08/05/2024 | 116.00p | 121.50p | 115.50p | 115.50p | 494478 |
07/05/2024 | 114.00p | 121.50p | 114.00p | 114.00p | 108700 |
03/05/2024 | 114.00p | 121.15p | 114.00p | 115.00p | 48886 |
02/05/2024 | 114.00p | 121.50p | 114.00p | 114.00p | 13974 |
01/05/2024 | 114.00p | 120.40p | 114.00p | 114.00p | 11728 |
30/04/2024 | 115.00p | 120.46p | 115.00p | 117.00p | 100214 |
29/04/2024 | 114.50p | 122.00p | 114.50p | 114.50p | 41609 |
26/04/2024 | 120.00p | 120.36p | 114.50p | 114.50p | 87820 |
25/04/2024 | 116.50p | 121.50p | 112.50p | 120.00p | 90471 |
24/04/2024 | 117.50p | 118.50p | 114.69p | 118.50p | 110665 |
23/04/2024 | 112.00p | 116.50p | 112.00p | 112.00p | 8518 |
22/04/2024 | 115.00p | 115.70p | 113.06p | 115.00p | 19093 |
19/04/2024 | 114.50p | 114.50p | 112.50p | 114.50p | 33300 |
18/04/2024 | 113.00p | 115.11p | 113.00p | 113.00p | 7081 |
17/04/2024 | 114.50p | 118.50p | 112.97p | 115.00p | 60660 |
16/04/2024 | 113.50p | 115.94p | 112.82p | 113.50p | 30320 |
15/04/2024 | 115.50p | 115.50p | 112.00p | 113.00p | 102284 |
12/04/2024 | 107.00p | 118.00p | 105.68p | 115.00p | 115603 |
11/04/2024 | 108.00p | 108.50p | 105.50p | 107.50p | 11293 |
10/04/2024 | 103.50p | 110.00p | 101.17p | 110.00p | 93689 |
09/04/2024 | 104.00p | 104.00p | 101.00p | 102.00p | 11995 |
08/04/2024 | 100.00p | 103.50p | 100.00p | 103.50p | 14500 |
05/04/2024 | 101.50p | 107.50p | 100.00p | 101.50p | 20120 |
04/04/2024 | 107.50p | 107.93p | 104.00p | 104.00p | 141558 |
03/04/2024 | 105.00p | 107.00p | 104.05p | 107.00p | 29441 |
02/04/2024 | 106.00p | 108.00p | 105.00p | 108.00p | 66592 |
28/03/2024 | 106.00p | 106.00p | 100.50p | 106.00p | 117650 |
27/03/2024 | 101.50p | 105.50p | 100.50p | 102.50p | 21673 |
26/03/2024 | 105.00p | 106.00p | 97.00p | 102.50p | 249278 |
25/03/2024 | 109.00p | 109.00p | 106.14p | 109.00p | 159004 |
22/03/2024 | 110.00p | 110.00p | 105.00p | 109.00p | 20507 |
21/03/2024 | 110.50p | 110.50p | 105.99p | 109.00p | 33716 |
20/03/2024 | 107.00p | 108.00p | 107.00p | 107.50p | 72078 |
19/03/2024 | 107.00p | 111.00p | 107.00p | 108.00p | 56433 |
18/03/2024 | 110.00p | 113.58p | 108.00p | 109.00p | 24317 |
15/03/2024 | 110.50p | 116.00p | 110.50p | 112.00p | 27564 |
14/03/2024 | 116.00p | 116.00p | 111.38p | 112.50p | 9052 |
13/03/2024 | 110.00p | 114.50p | 110.00p | 110.00p | 58125 |
12/03/2024 | 110.00p | 114.95p | 110.00p | 110.50p | 46909 |
11/03/2024 | 110.50p | 113.50p | 108.00p | 113.50p | 88160 |
08/03/2024 | 110.50p | 111.00p | 106.75p | 111.00p | 98861 |
07/03/2024 | 107.00p | 109.50p | 103.50p | 107.00p | 22858 |
06/03/2024 | 103.00p | 107.22p | 105.00p | 106.50p | 21521 |
05/03/2024 | 103.00p | 105.04p | 103.00p | 104.00p | 21527 |
04/03/2024 | 103.00p | 109.00p | 103.00p | 103.00p | 21110 |
01/03/2024 | 103.50p | 109.00p | 103.50p | 103.50p | 33147 |
29/02/2024 | 105.00p | 108.66p | 103.50p | 105.00p | 297005 |
28/02/2024 | 108.50p | 108.50p | 104.40p | 107.00p | 24175 |
27/02/2024 | 108.50p | 108.50p | 103.23p | 104.50p | 63301 |
26/02/2024 | 105.00p | 109.78p | 105.00p | 105.00p | 69091 |
23/02/2024 | 108.00p | 110.00p | 105.00p | 105.00p | 59159 |
22/02/2024 | 101.50p | 107.50p | 98.00p | 107.50p | 3080958 |
21/02/2024 | 105.00p | 108.50p | 100.50p | 102.00p | 33626 |
20/02/2024 | 110.00p | 114.50p | 103.00p | 104.25p | 62094 |
19/02/2024 | 122.00p | 122.00p | 109.50p | 109.50p | 76508 |
16/02/2024 | 129.00p | 134.00p | 122.50p | 122.50p | 98103 |
15/02/2024 | 128.50p | 134.66p | 128.50p | 129.00p | 44479 |
14/02/2024 | 119.50p | 131.93p | 119.50p | 130.50p | 105280 |
13/02/2024 | 113.00p | 121.24p | 113.00p | 120.00p | 57247 |
12/02/2024 | 113.00p | 115.50p | 108.00p | 115.50p | 70976 |
09/02/2024 | 112.50p | 113.50p | 109.00p | 112.00p | 166917 |
08/02/2024 | 105.50p | 113.00p | 105.50p | 113.00p | 82307 |
07/02/2024 | 106.00p | 113.00p | 106.00p | 113.00p | 123696 |
06/02/2024 | 100.00p | 112.00p | 100.00p | 111.00p | 193551 |
05/02/2024 | 103.50p | 105.00p | 99.60p | 103.50p | 28119 |
02/02/2024 | 102.50p | 103.00p | 98.60p | 103.00p | 37685 |
01/02/2024 | 99.80p | 101.51p | 97.91p | 100.50p | 365198 |
31/01/2024 | 97.80p | 99.00p | 96.39p | 98.00p | 18374 |
30/01/2024 | 94.60p | 98.20p | 94.60p | 98.20p | 38521 |
29/01/2024 | 95.80p | 96.80p | 94.73p | 96.40p | 44071 |
26/01/2024 | 92.00p | 95.00p | 90.24p | 95.00p | 130385 |
25/01/2024 | 94.20p | 95.80p | 91.15p | 91.20p | 119548 |
24/01/2024 | 96.80p | 98.00p | 93.80p | 95.10p | 41368 |
23/01/2024 | 103.00p | 103.00p | 96.00p | 96.80p | 63250 |
22/01/2024 | 101.50p | 103.15p | 98.80p | 98.80p | 180242 |
19/01/2024 | 102.00p | 102.91p | 100.00p | 100.00p | 268529 |
18/01/2024 | 104.00p | 105.95p | 103.50p | 104.00p | 94676 |
17/01/2024 | 103.00p | 106.68p | 102.73p | 106.50p | 65968 |
16/01/2024 | 100.50p | 103.00p | 100.00p | 100.50p | 507212 |
15/01/2024 | 103.50p | 105.25p | 100.00p | 100.00p | 47665 |
12/01/2024 | 109.50p | 112.00p | 103.50p | 103.50p | 43524 |
11/01/2024 | 108.00p | 110.90p | 108.00p | 108.00p | 224588 |
10/01/2024 | 109.00p | 111.00p | 109.00p | 111.00p | 7886 |
09/01/2024 | 110.00p | 114.00p | 109.50p | 109.50p | 73443 |
08/01/2024 | 110.00p | 113.13p | 109.97p | 110.00p | 15292 |
05/01/2024 | 112.00p | 117.00p | 112.00p | 114.00p | 100646 |
04/01/2024 | 116.00p | 116.50p | 112.44p | 116.50p | 137239 |
03/01/2024 | 111.50p | 114.94p | 110.50p | 111.50p | 24353 |
02/01/2024 | 115.00p | 116.50p | 114.50p | 114.50p | 37928 |
29/12/2023 | 116.50p | 116.50p | 111.08p | 116.50p | 9413 |
28/12/2023 | 115.00p | 116.00p | 114.00p | 116.00p | 3397 |
27/12/2023 | 116.50p | 116.50p | 110.50p | 114.50p | 27726 |
22/12/2023 | 110.50p | 116.00p | 110.00p | 110.00p | 5055 |
21/12/2023 | 110.00p | 114.50p | 108.40p | 110.50p | 36179 |
20/12/2023 | 107.00p | 113.50p | 107.00p | 110.00p | 49580 |
19/12/2023 | 112.00p | 114.00p | 107.00p | 107.00p | 23728 |
18/12/2023 | 110.00p | 114.00p | 107.50p | 108.00p | 62953 |
15/12/2023 | 104.00p | 114.50p | 104.00p | 109.00p | 126352 |
14/12/2023 | 100.50p | 108.50p | 100.50p | 103.00p | 26441 |
13/12/2023 | 104.50p | 106.50p | 104.50p | 105.00p | 17162 |
12/12/2023 | 106.50p | 109.00p | 104.00p | 104.50p | 28473 |
11/12/2023 | 106.00p | 108.50p | 106.00p | 106.50p | 76523 |
08/12/2023 | 104.50p | 107.50p | 104.50p | 105.50p | 159557 |
07/12/2023 | 104.00p | 105.00p | 100.50p | 104.00p | 103677 |
06/12/2023 | 106.00p | 124.25p | 96.20p | 101.00p | 817629 |
05/12/2023 | 118.00p | 119.29p | 106.36p | 108.50p | 358493 |
04/12/2023 | 126.50p | 126.50p | 118.00p | 118.00p | 171271 |
01/12/2023 | 135.00p | 135.00p | 124.50p | 124.50p | 453444 |
30/11/2023 | 138.00p | 140.50p | 128.00p | 128.00p | 186872 |
29/11/2023 | 150.00p | 150.00p | 124.00p | 135.00p | 960375 |
28/11/2023 | 175.00p | 176.50p | 171.96p | 176.50p | 33297 |
27/11/2023 | 179.00p | 179.00p | 171.31p | 179.00p | 10985 |
24/11/2023 | 170.00p | 177.96p | 170.00p | 176.50p | 48480 |
23/11/2023 | 175.00p | 172.25p | 170.50p | 172.25p | 4435 |
22/11/2023 | 175.00p | 178.00p | 172.06p | 178.00p | 37819 |
*Close Price adjusted for both dividends and splits