Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 263.00p | 276.00p | 258.37p | 272.00p | 16013 |
23/12/2024 | 238.00p | 262.34p | 238.00p | 262.00p | 73498 |
20/12/2024 | 239.00p | 241.40p | 238.00p | 238.00p | 27369 |
19/12/2024 | 241.00p | 244.00p | 236.40p | 238.00p | 52226 |
18/12/2024 | 230.00p | 241.20p | 230.00p | 240.00p | 81736 |
17/12/2024 | 230.00p | 233.00p | 226.62p | 230.00p | 13602 |
16/12/2024 | 237.00p | 237.00p | 228.00p | 230.00p | 24142 |
13/12/2024 | 235.00p | 240.00p | 235.00p | 238.00p | 10193 |
12/12/2024 | 234.00p | 239.00p | 234.00p | 235.00p | 26939 |
11/12/2024 | 226.00p | 236.00p | 225.95p | 234.00p | 20190 |
10/12/2024 | 226.00p | 228.80p | 222.80p | 226.00p | 22873 |
09/12/2024 | 233.00p | 234.48p | 222.00p | 226.00p | 18957 |
06/12/2024 | 233.00p | 235.00p | 230.90p | 233.00p | 18395 |
05/12/2024 | 234.00p | 235.88p | 230.00p | 233.00p | 29902 |
04/12/2024 | 236.00p | 240.00p | 232.08p | 234.00p | 46101 |
03/12/2024 | 247.00p | 250.00p | 228.00p | 236.00p | 134039 |
02/12/2024 | 219.00p | 248.00p | 218.21p | 246.00p | 165908 |
29/11/2024 | 208.00p | 226.00p | 208.00p | 219.00p | 135167 |
28/11/2024 | 207.00p | 210.00p | 207.00p | 208.00p | 17791 |
27/11/2024 | 203.00p | 208.00p | 203.00p | 207.00p | 37357 |
26/11/2024 | 203.00p | 206.00p | 202.00p | 204.00p | 83233 |
25/11/2024 | 207.00p | 207.70p | 200.00p | 203.00p | 45085 |
22/11/2024 | 196.00p | 208.80p | 196.00p | 206.00p | 69603 |
21/11/2024 | 187.50p | 198.00p | 185.00p | 196.00p | 399763 |
20/11/2024 | 187.50p | 187.50p | 185.00p | 187.50p | 19200 |
19/11/2024 | 186.50p | 187.50p | 185.05p | 187.50p | 25 |
18/11/2024 | 186.50p | 186.50p | 183.00p | 186.50p | 14349 |
15/11/2024 | 186.50p | 187.90p | 183.00p | 186.50p | 35642 |
14/11/2024 | 185.50p | 186.00p | 183.00p | 185.50p | 31971 |
13/11/2024 | 185.50p | 188.50p | 183.00p | 185.50p | 30839 |
12/11/2024 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
11/11/2024 | 186.50p | 187.90p | 183.00p | 185.50p | 13905 |
08/11/2024 | 186.50p | 186.75p | 183.00p | 186.50p | 17300 |
07/11/2024 | 186.50p | 186.50p | 185.00p | 186.50p | 14771 |
06/11/2024 | 186.50p | 190.00p | 184.82p | 185.00p | 85993 |
05/11/2024 | 182.50p | 187.00p | 181.00p | 187.00p | 18693 |
04/11/2024 | 182.50p | 185.00p | 182.50p | 182.50p | 17272 |
01/11/2024 | 182.50p | 184.75p | 181.80p | 182.50p | 7597 |
31/10/2024 | 184.50p | 187.40p | 180.00p | 182.50p | 35925 |
30/10/2024 | 182.50p | 187.40p | 180.50p | 184.50p | 29714 |
29/10/2024 | 182.50p | 184.00p | 180.00p | 182.50p | 36016 |
28/10/2024 | 184.50p | 184.75p | 180.00p | 182.50p | 38052 |
25/10/2024 | 184.50p | 185.00p | 183.60p | 184.50p | 14060 |
24/10/2024 | 187.00p | 187.00p | 184.50p | 184.50p | 42752 |
23/10/2024 | 187.00p | 190.00p | 185.00p | 190.00p | 9607 |
22/10/2024 | 187.00p | 187.70p | 185.00p | 187.00p | 23063 |
21/10/2024 | 187.00p | 188.00p | 185.21p | 187.00p | 18852 |
18/10/2024 | 187.00p | 188.60p | 186.80p | 187.00p | 21702 |
17/10/2024 | 184.50p | 189.00p | 183.00p | 187.00p | 17794 |
16/10/2024 | 184.50p | 198.00p | 182.00p | 184.50p | 42098 |
15/10/2024 | 184.50p | 185.90p | 180.00p | 184.50p | 20897 |
14/10/2024 | 186.00p | 187.00p | 181.00p | 184.50p | 20294 |
11/10/2024 | 185.50p | 186.40p | 183.15p | 186.00p | 18240 |
10/10/2024 | 185.50p | 188.00p | 185.30p | 185.50p | 6748 |
09/10/2024 | 187.50p | 190.00p | 183.10p | 185.50p | 79883 |
08/10/2024 | 187.50p | 190.00p | 185.50p | 187.50p | 36039 |
07/10/2024 | 185.00p | 189.56p | 185.00p | 187.50p | 17124 |
04/10/2024 | 184.50p | 187.00p | 182.50p | 187.00p | 96678 |
03/10/2024 | 185.00p | 189.00p | 182.50p | 184.50p | 15575 |
02/10/2024 | 184.00p | 185.67p | 182.00p | 185.00p | 38066 |
01/10/2024 | 184.00p | 188.00p | 182.33p | 184.00p | 62495 |
30/09/2024 | 183.00p | 186.00p | 183.00p | 184.00p | 47984 |
27/09/2024 | 188.50p | 190.00p | 181.00p | 183.00p | 133123 |
26/09/2024 | 187.50p | 190.00p | 185.30p | 187.50p | 28857 |
25/09/2024 | 186.00p | 190.00p | 183.00p | 187.50p | 57928 |
24/09/2024 | 183.50p | 190.00p | 182.00p | 187.00p | 96478 |
23/09/2024 | 182.00p | 187.00p | 180.00p | 183.00p | 133814 |
20/09/2024 | 182.50p | 184.55p | 182.00p | 182.00p | 12157 |
19/09/2024 | 182.50p | 184.90p | 162.50p | 182.50p | 5772948 |
18/09/2024 | 177.50p | 190.00p | 177.50p | 183.00p | 301222 |
17/09/2024 | 177.50p | 182.00p | 176.75p | 177.50p | 51701 |
16/09/2024 | 176.50p | 179.75p | 176.00p | 177.50p | 55024 |
13/09/2024 | 176.50p | 179.50p | 173.00p | 176.50p | 21802 |
12/09/2024 | 176.50p | 177.84p | 173.00p | 176.50p | 6885 |
11/09/2024 | 176.50p | 179.00p | 174.00p | 176.50p | 9180 |
10/09/2024 | 176.50p | 178.00p | 173.50p | 176.50p | 63672 |
09/09/2024 | 176.50p | 176.50p | 174.26p | 176.50p | 4549 |
06/09/2024 | 171.50p | 177.50p | 168.00p | 174.00p | 74823 |
05/09/2024 | 171.50p | 171.50p | 168.50p | 171.00p | 25834 |
04/09/2024 | 171.50p | 171.50p | 169.50p | 171.50p | 23957 |
03/09/2024 | 167.50p | 171.50p | 167.50p | 171.50p | 33293 |
02/09/2024 | 168.50p | 169.00p | 165.15p | 167.50p | 39250 |
30/08/2024 | 173.00p | 174.50p | 162.50p | 168.50p | 136907 |
29/08/2024 | 178.50p | 178.50p | 170.50p | 173.00p | 29739 |
28/08/2024 | 179.50p | 180.00p | 177.00p | 178.50p | 55509 |
27/08/2024 | 179.50p | 182.00p | 179.50p | 179.50p | 9703 |
23/08/2024 | 178.50p | 182.00p | 175.81p | 179.50p | 49398 |
22/08/2024 | 177.00p | 178.50p | 177.00p | 178.50p | 5000 |
21/08/2024 | 177.00p | 177.00p | 177.00p | 177.00p | 300 |
20/08/2024 | 177.00p | 177.80p | 172.30p | 177.00p | 12492 |
19/08/2024 | 173.00p | 178.00p | 171.70p | 178.00p | 24662 |
16/08/2024 | 173.50p | 173.50p | 168.30p | 173.00p | 46072 |
15/08/2024 | 172.50p | 174.50p | 171.25p | 173.50p | 13193 |
14/08/2024 | 172.50p | 175.00p | 172.50p | 172.50p | 11000 |
13/08/2024 | 175.00p | 176.89p | 170.00p | 172.50p | 82097 |
12/08/2024 | 175.00p | 178.00p | 170.00p | 175.00p | 41070 |
09/08/2024 | 175.00p | 175.00p | 174.78p | 175.00p | 2194 |
08/08/2024 | 175.00p | 175.00p | 173.00p | 175.00p | 3000 |
07/08/2024 | 175.00p | 175.00p | 173.00p | 175.00p | 3000 |
06/08/2024 | 178.50p | 178.50p | 171.21p | 175.00p | 11165 |
05/08/2024 | 181.00p | 182.00p | 177.00p | 178.50p | 19280 |
02/08/2024 | 176.50p | 182.00p | 173.00p | 181.00p | 49209 |
01/08/2024 | 176.50p | 180.00p | 174.33p | 176.50p | 4010 |
31/07/2024 | 176.50p | 176.50p | 174.28p | 176.50p | 4922 |
30/07/2024 | 175.00p | 180.00p | 174.54p | 176.50p | 7574 |
29/07/2024 | 175.00p | 180.00p | 175.00p | 175.00p | 14048 |
26/07/2024 | 175.00p | 179.80p | 171.20p | 175.00p | 29006 |
25/07/2024 | 175.00p | 175.00p | 172.56p | 175.00p | 1602 |
24/07/2024 | 175.00p | 178.00p | 175.00p | 175.00p | 19016 |
23/07/2024 | 177.50p | 190.00p | 150.00p | 176.00p | 2493574 |
22/07/2024 | 177.50p | 181.00p | 177.50p | 177.50p | 15633 |
19/07/2024 | 175.00p | 178.50p | 177.50p | 177.50p | 0 |
18/07/2024 | 177.00p | 180.79p | 175.20p | 177.50p | 24694 |
17/07/2024 | 174.50p | 179.90p | 174.00p | 177.00p | 109809 |
16/07/2024 | 172.50p | 175.00p | 171.10p | 174.50p | 28638 |
15/07/2024 | 176.50p | 180.00p | 172.50p | 172.50p | 47810 |
12/07/2024 | 176.50p | 185.00p | 175.70p | 176.50p | 161364 |
11/07/2024 | 181.00p | 185.00p | 175.00p | 176.50p | 24801 |
10/07/2024 | 172.50p | 185.00p | 172.50p | 181.00p | 19598 |
09/07/2024 | 168.50p | 175.00p | 168.50p | 172.50p | 73234 |
08/07/2024 | 170.00p | 173.50p | 167.00p | 167.50p | 109908 |
05/07/2024 | 168.50p | 171.90p | 168.50p | 171.00p | 15863 |
04/07/2024 | 168.50p | 169.95p | 166.00p | 168.50p | 50411 |
03/07/2024 | 172.50p | 172.50p | 168.00p | 168.50p | 34668 |
02/07/2024 | 172.50p | 173.00p | 169.71p | 170.00p | 28170 |
01/07/2024 | 171.50p | 175.49p | 170.00p | 172.50p | 38578 |
28/06/2024 | 172.50p | 173.00p | 168.50p | 171.50p | 90107 |
27/06/2024 | 167.50p | 170.00p | 167.50p | 170.00p | 28649 |
26/06/2024 | 167.00p | 170.00p | 164.33p | 167.50p | 23230 |
25/06/2024 | 166.50p | 168.00p | 164.00p | 167.00p | 26200 |
24/06/2024 | 166.50p | 170.00p | 166.50p | 166.50p | 30594 |
21/06/2024 | 164.50p | 168.37p | 164.50p | 166.50p | 33413 |
20/06/2024 | 165.00p | 166.00p | 160.00p | 164.50p | 41449 |
19/06/2024 | 160.00p | 170.00p | 160.00p | 165.00p | 40666 |
18/06/2024 | 165.00p | 165.00p | 156.00p | 160.00p | 62676 |
17/06/2024 | 172.50p | 174.45p | 165.00p | 165.00p | 27843 |
14/06/2024 | 173.50p | 177.00p | 170.00p | 172.50p | 50031 |
13/06/2024 | 180.00p | 180.00p | 173.50p | 173.50p | 22629 |
12/06/2024 | 181.50p | 185.00p | 181.50p | 181.50p | 42 |
11/06/2024 | 182.50p | 185.00p | 178.00p | 181.50p | 15743 |
10/06/2024 | 186.00p | 188.00p | 180.00p | 182.50p | 57739 |
07/06/2024 | 186.00p | 190.00p | 182.00p | 186.00p | 46970 |
06/06/2024 | 180.00p | 190.60p | 180.00p | 186.00p | 120437 |
05/06/2024 | 169.50p | 199.00p | 168.50p | 185.00p | 225930 |
04/06/2024 | 171.00p | 172.00p | 171.00p | 171.00p | 500 |
03/06/2024 | 173.50p | 175.00p | 168.00p | 171.00p | 5298 |
31/05/2024 | 175.00p | 175.00p | 170.00p | 173.50p | 104136 |
30/05/2024 | 167.50p | 178.00p | 165.00p | 175.00p | 78371 |
29/05/2024 | 167.50p | 170.00p | 167.50p | 167.50p | 26500 |
28/05/2024 | 165.00p | 170.00p | 165.00p | 167.50p | 28374 |
24/05/2024 | 165.00p | 170.00p | 160.27p | 165.00p | 3481 |
23/05/2024 | 167.50p | 169.00p | 165.00p | 165.00p | 15610 |
22/05/2024 | 167.50p | 169.50p | 165.15p | 167.50p | 18180 |
21/05/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 68334 |
20/05/2024 | 167.50p | 168.00p | 167.50p | 168.00p | 8138 |
17/05/2024 | 167.50p | 168.24p | 167.50p | 167.50p | 2720 |
16/05/2024 | 167.50p | 168.00p | 166.50p | 167.50p | 7214 |
15/05/2024 | 167.50p | 167.50p | 166.50p | 167.50p | 7395 |
14/05/2024 | 167.50p | 168.60p | 165.00p | 167.50p | 26562 |
13/05/2024 | 165.00p | 169.00p | 165.00p | 167.50p | 6664 |
10/05/2024 | 168.50p | 169.00p | 165.00p | 165.00p | 9316 |
09/05/2024 | 172.00p | 172.00p | 168.50p | 168.50p | 3650 |
08/05/2024 | 165.00p | 178.00p | 165.00p | 170.00p | 64093 |
07/05/2024 | 165.00p | 166.00p | 160.00p | 165.00p | 4256 |
03/05/2024 | 170.00p | 175.00p | 160.00p | 165.00p | 24192 |
02/05/2024 | 175.00p | 175.50p | 169.60p | 170.00p | 31397 |
01/05/2024 | 175.00p | 179.00p | 172.00p | 179.00p | 1460 |
30/04/2024 | 167.50p | 179.00p | 167.50p | 179.00p | 4500 |
29/04/2024 | 167.50p | 168.80p | 167.50p | 167.50p | 972 |
26/04/2024 | 155.00p | 170.00p | 155.00p | 167.50p | 17928 |
25/04/2024 | 155.00p | 155.00p | 150.00p | 155.00p | 33691 |
24/04/2024 | 155.00p | 160.00p | 155.00p | 155.00p | 6997 |
23/04/2024 | 155.00p | 155.00p | 155.00p | 155.00p | 3927 |
22/04/2024 | 162.50p | 162.50p | 155.00p | 155.00p | 5948 |
19/04/2024 | 162.50p | 163.00p | 161.00p | 162.50p | 3249 |
18/04/2024 | 162.50p | 164.00p | 161.00p | 162.50p | 3794 |
17/04/2024 | 162.50p | 162.86p | 162.50p | 162.50p | 0 |
16/04/2024 | 165.00p | 165.00p | 160.00p | 162.50p | 23283 |
15/04/2024 | 165.00p | 167.00p | 160.00p | 165.00p | 4825 |
12/04/2024 | 166.00p | 166.00p | 160.30p | 165.00p | 26288 |
11/04/2024 | 175.00p | 175.00p | 162.00p | 166.00p | 3313 |
10/04/2024 | 175.00p | 176.00p | 173.33p | 175.00p | 0 |
09/04/2024 | 176.00p | 176.00p | 172.00p | 176.00p | 12400 |
08/04/2024 | 177.50p | 179.60p | 172.00p | 176.00p | 67813 |
05/04/2024 | 177.50p | 177.50p | 176.36p | 177.50p | 0 |
04/04/2024 | 181.50p | 181.50p | 175.00p | 177.50p | 19266 |
03/04/2024 | 181.50p | 181.50p | 177.29p | 178.00p | 44758 |
02/04/2024 | 180.00p | 184.88p | 178.00p | 181.50p | 46452 |
28/03/2024 | 182.50p | 185.00p | 176.00p | 180.00p | 9420 |
27/03/2024 | 180.00p | 185.00p | 180.00p | 182.50p | 534 |
26/03/2024 | 180.00p | 185.00p | 175.00p | 180.00p | 37700 |
25/03/2024 | 178.50p | 180.00p | 177.00p | 180.00p | 16858 |
22/03/2024 | 178.50p | 178.84p | 177.00p | 178.50p | 2910 |
21/03/2024 | 178.50p | 179.00p | 175.00p | 177.50p | 8505 |
20/03/2024 | 177.50p | 177.50p | 177.50p | 178.50p | 10 |
19/03/2024 | 177.50p | 179.97p | 175.83p | 177.50p | 2337 |
18/03/2024 | 176.00p | 180.00p | 174.40p | 178.50p | 6478 |
15/03/2024 | 172.00p | 178.00p | 172.00p | 176.00p | 5451 |
14/03/2024 | 171.50p | 175.75p | 170.00p | 172.00p | 24872 |
13/03/2024 | 172.50p | 175.00p | 166.00p | 174.00p | 65499 |
*Close Price adjusted for both dividends and splits