Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 177.50p | 180.00p | 177.50p | 179.50p | 53335 |
13/11/2024 | 177.50p | 178.30p | 175.00p | 177.50p | 20111 |
12/11/2024 | 182.00p | 182.00p | 175.05p | 177.50p | 58414 |
11/11/2024 | 193.00p | 193.00p | 176.00p | 182.00p | 83276 |
08/11/2024 | 200.00p | 200.00p | 192.60p | 193.00p | 45929 |
07/11/2024 | 200.00p | 200.95p | 198.04p | 200.00p | 31817 |
06/11/2024 | 197.50p | 201.25p | 196.10p | 200.00p | 48554 |
05/11/2024 | 200.00p | 201.00p | 195.25p | 197.50p | 47779 |
04/11/2024 | 193.50p | 201.60p | 192.60p | 200.00p | 81745 |
01/11/2024 | 187.50p | 197.65p | 187.50p | 193.50p | 51546 |
31/10/2024 | 188.50p | 197.50p | 185.11p | 187.50p | 151463 |
30/10/2024 | 168.00p | 198.00p | 166.04p | 188.50p | 233853 |
29/10/2024 | 162.50p | 171.50p | 162.50p | 168.00p | 66034 |
28/10/2024 | 167.50p | 169.95p | 160.00p | 162.50p | 96123 |
25/10/2024 | 157.50p | 170.00p | 157.50p | 167.50p | 151144 |
24/10/2024 | 162.00p | 162.40p | 157.00p | 157.00p | 44501 |
23/10/2024 | 173.50p | 173.50p | 160.50p | 162.00p | 113271 |
22/10/2024 | 173.50p | 174.82p | 172.00p | 173.50p | 34603 |
21/10/2024 | 181.00p | 181.75p | 172.15p | 173.00p | 82720 |
18/10/2024 | 174.00p | 181.88p | 173.25p | 181.00p | 96878 |
17/10/2024 | 182.50p | 183.00p | 172.25p | 176.00p | 97606 |
16/10/2024 | 172.50p | 184.00p | 172.50p | 183.00p | 140537 |
15/10/2024 | 166.00p | 174.20p | 162.75p | 172.00p | 120675 |
14/10/2024 | 151.50p | 170.00p | 150.48p | 168.00p | 302693 |
11/10/2024 | 163.00p | 163.00p | 150.10p | 151.50p | 472357 |
10/10/2024 | 187.00p | 189.00p | 160.05p | 163.00p | 556989 |
09/10/2024 | 190.50p | 192.00p | 185.60p | 187.00p | 54287 |
08/10/2024 | 198.00p | 198.00p | 180.12p | 190.00p | 367725 |
07/10/2024 | 193.00p | 202.60p | 193.00p | 198.00p | 151569 |
04/10/2024 | 193.00p | 196.00p | 190.65p | 193.00p | 32078 |
03/10/2024 | 194.00p | 199.00p | 190.00p | 199.00p | 50631 |
02/10/2024 | 202.00p | 203.80p | 191.00p | 194.00p | 72087 |
01/10/2024 | 204.00p | 205.45p | 200.00p | 202.00p | 56546 |
30/09/2024 | 200.00p | 205.88p | 200.00p | 204.00p | 28477 |
27/09/2024 | 200.00p | 202.00p | 196.30p | 199.00p | 84357 |
26/09/2024 | 200.00p | 201.00p | 198.00p | 200.00p | 17049 |
25/09/2024 | 199.00p | 200.00p | 196.00p | 200.00p | 48099 |
24/09/2024 | 199.00p | 201.40p | 196.30p | 199.00p | 53331 |
23/09/2024 | 200.00p | 201.00p | 194.80p | 199.00p | 93858 |
20/09/2024 | 200.00p | 200.95p | 198.20p | 200.00p | 42946 |
19/09/2024 | 206.00p | 206.00p | 196.50p | 200.00p | 50619 |
18/09/2024 | 214.00p | 216.90p | 204.00p | 206.00p | 21983 |
17/09/2024 | 206.00p | 207.99p | 202.10p | 203.00p | 50178 |
16/09/2024 | 207.00p | 207.99p | 204.12p | 206.00p | 28843 |
13/09/2024 | 210.00p | 210.00p | 204.25p | 207.00p | 49616 |
12/09/2024 | 212.00p | 212.22p | 208.00p | 210.00p | 51321 |
11/09/2024 | 204.00p | 215.00p | 202.80p | 212.00p | 256806 |
10/09/2024 | 200.00p | 205.75p | 200.00p | 204.00p | 59007 |
09/09/2024 | 203.00p | 203.00p | 196.60p | 200.00p | 80068 |
06/09/2024 | 199.00p | 205.70p | 198.50p | 203.00p | 95557 |
05/09/2024 | 199.00p | 199.96p | 198.25p | 199.00p | 76488 |
04/09/2024 | 203.00p | 203.00p | 196.11p | 199.00p | 245766 |
03/09/2024 | 204.00p | 206.48p | 203.33p | 205.00p | 52634 |
02/09/2024 | 207.00p | 208.70p | 202.00p | 204.00p | 113430 |
30/08/2024 | 203.00p | 208.00p | 202.05p | 208.00p | 20157 |
29/08/2024 | 203.00p | 204.00p | 202.00p | 203.00p | 30599 |
28/08/2024 | 201.00p | 203.25p | 200.00p | 203.00p | 62199 |
27/08/2024 | 200.50p | 205.00p | 199.25p | 201.00p | 159070 |
23/08/2024 | 199.50p | 202.00p | 199.05p | 200.50p | 146728 |
22/08/2024 | 200.00p | 201.80p | 198.00p | 199.00p | 204009 |
21/08/2024 | 200.00p | 202.06p | 198.00p | 200.00p | 77686 |
20/08/2024 | 191.50p | 202.00p | 190.65p | 200.00p | 240316 |
19/08/2024 | 182.50p | 200.00p | 182.50p | 191.00p | 411472 |
16/08/2024 | 170.00p | 177.12p | 170.00p | 173.50p | 120967 |
15/08/2024 | 164.00p | 173.45p | 162.75p | 170.00p | 222850 |
14/08/2024 | 159.50p | 170.00p | 159.50p | 164.00p | 151594 |
13/08/2024 | 151.50p | 161.70p | 151.19p | 159.50p | 120810 |
12/08/2024 | 151.50p | 152.85p | 150.92p | 151.50p | 40927 |
09/08/2024 | 151.50p | 152.91p | 150.00p | 151.50p | 42053 |
08/08/2024 | 153.00p | 154.69p | 148.50p | 151.50p | 37057 |
07/08/2024 | 147.50p | 156.04p | 147.50p | 153.00p | 88764 |
06/08/2024 | 142.50p | 150.00p | 141.00p | 147.50p | 104472 |
05/08/2024 | 145.50p | 145.50p | 140.00p | 141.50p | 87100 |
02/08/2024 | 152.00p | 153.80p | 145.50p | 145.50p | 107808 |
01/08/2024 | 153.00p | 156.00p | 150.50p | 153.00p | 31226 |
31/07/2024 | 150.00p | 156.00p | 149.00p | 153.00p | 45480 |
30/07/2024 | 148.00p | 154.00p | 147.00p | 150.00p | 97001 |
29/07/2024 | 146.50p | 150.00p | 145.30p | 148.00p | 75652 |
26/07/2024 | 137.50p | 147.40p | 135.55p | 146.50p | 101309 |
25/07/2024 | 146.00p | 146.00p | 133.25p | 137.50p | 141992 |
24/07/2024 | 146.50p | 147.24p | 145.00p | 146.00p | 25653 |
23/07/2024 | 147.50p | 148.00p | 145.00p | 146.50p | 27478 |
22/07/2024 | 150.00p | 150.00p | 145.15p | 147.50p | 57553 |
19/07/2024 | 150.00p | 152.00p | 148.00p | 150.00p | 47229 |
18/07/2024 | 150.00p | 151.25p | 148.00p | 150.00p | 17856 |
17/07/2024 | 150.00p | 151.60p | 148.45p | 150.00p | 23691 |
16/07/2024 | 150.00p | 151.60p | 148.10p | 150.00p | 55865 |
15/07/2024 | 150.00p | 152.00p | 148.00p | 150.00p | 441130 |
12/07/2024 | 150.50p | 152.75p | 148.00p | 149.00p | 37110 |
11/07/2024 | 151.50p | 153.00p | 146.25p | 150.50p | 36682 |
10/07/2024 | 153.50p | 158.00p | 148.00p | 158.00p | 83691 |
09/07/2024 | 153.50p | 154.96p | 152.06p | 153.50p | 53796 |
08/07/2024 | 149.00p | 154.34p | 148.20p | 153.50p | 57934 |
05/07/2024 | 158.50p | 158.50p | 145.00p | 149.00p | 175533 |
04/07/2024 | 158.50p | 161.90p | 156.00p | 158.50p | 60981 |
03/07/2024 | 149.00p | 165.00p | 149.00p | 158.50p | 245472 |
02/07/2024 | 140.00p | 151.00p | 140.00p | 149.00p | 152981 |
01/07/2024 | 134.00p | 141.00p | 133.77p | 140.00p | 104021 |
28/06/2024 | 135.00p | 137.93p | 130.21p | 134.00p | 761942 |
27/06/2024 | 135.50p | 135.50p | 131.00p | 135.00p | 115521 |
26/06/2024 | 128.50p | 140.00p | 128.50p | 136.00p | 314135 |
25/06/2024 | 123.50p | 127.00p | 123.00p | 125.00p | 290117 |
24/06/2024 | 118.50p | 125.00p | 118.50p | 123.50p | 1133486 |
21/06/2024 | 118.50p | 120.50p | 118.50p | 118.50p | 26481 |
20/06/2024 | 118.50p | 120.73p | 116.30p | 118.50p | 59462 |
19/06/2024 | 119.50p | 120.50p | 116.15p | 118.50p | 195468 |
18/06/2024 | 131.00p | 137.00p | 115.10p | 119.50p | 1575569 |
17/06/2024 | 116.50p | 124.10p | 116.00p | 123.50p | 380655 |
14/06/2024 | 114.50p | 117.80p | 114.25p | 116.50p | 213985 |
13/06/2024 | 115.50p | 115.50p | 114.00p | 114.50p | 60791 |
12/06/2024 | 115.50p | 116.00p | 115.30p | 115.50p | 54332 |
11/06/2024 | 115.50p | 116.00p | 115.00p | 115.00p | 49983 |
10/06/2024 | 115.50p | 116.00p | 115.40p | 115.50p | 34684 |
07/06/2024 | 117.00p | 117.00p | 115.00p | 115.50p | 51213 |
06/06/2024 | 117.00p | 117.00p | 115.40p | 117.00p | 45075 |
05/06/2024 | 118.00p | 119.50p | 115.71p | 117.00p | 79174 |
04/06/2024 | 112.50p | 122.00p | 112.50p | 118.50p | 207457 |
03/06/2024 | 110.00p | 114.25p | 109.08p | 112.50p | 310627 |
31/05/2024 | 109.50p | 110.50p | 108.72p | 109.00p | 31515 |
30/05/2024 | 113.00p | 113.20p | 108.15p | 109.50p | 84864 |
29/05/2024 | 113.00p | 115.00p | 111.00p | 113.00p | 96279 |
28/05/2024 | 109.00p | 115.00p | 109.00p | 113.00p | 307841 |
24/05/2024 | 106.50p | 111.00p | 106.50p | 109.00p | 304172 |
23/05/2024 | 108.50p | 109.00p | 105.33p | 106.50p | 121118 |
22/05/2024 | 108.50p | 109.19p | 107.45p | 108.50p | 6380 |
21/05/2024 | 108.50p | 109.85p | 108.25p | 108.50p | 106700 |
20/05/2024 | 108.50p | 109.99p | 108.50p | 108.50p | 25059 |
17/05/2024 | 108.50p | 108.50p | 107.03p | 108.50p | 48123 |
16/05/2024 | 108.00p | 109.50p | 107.00p | 108.50p | 74318 |
15/05/2024 | 107.50p | 108.00p | 106.00p | 108.00p | 15986 |
14/05/2024 | 109.50p | 110.50p | 105.00p | 107.50p | 106920 |
13/05/2024 | 105.00p | 110.70p | 102.50p | 109.50p | 127913 |
10/05/2024 | 105.00p | 106.20p | 104.00p | 105.00p | 97393 |
09/05/2024 | 104.00p | 106.44p | 103.00p | 105.00p | 8727 |
08/05/2024 | 103.50p | 106.00p | 100.63p | 104.00p | 146076 |
07/05/2024 | 104.00p | 104.25p | 102.00p | 103.50p | 47817 |
03/05/2024 | 105.50p | 106.25p | 102.00p | 104.00p | 90428 |
02/05/2024 | 105.50p | 106.70p | 105.25p | 105.50p | 48696 |
01/05/2024 | 105.50p | 107.00p | 103.02p | 105.50p | 20147 |
30/04/2024 | 105.50p | 105.50p | 103.00p | 105.50p | 12036 |
29/04/2024 | 105.50p | 105.50p | 103.50p | 105.50p | 24564 |
26/04/2024 | 105.50p | 108.00p | 105.00p | 105.00p | 81390 |
25/04/2024 | 105.50p | 105.90p | 103.25p | 105.50p | 7048 |
24/04/2024 | 105.50p | 106.20p | 103.00p | 105.50p | 102420 |
23/04/2024 | 107.50p | 107.83p | 103.00p | 105.50p | 50068 |
22/04/2024 | 109.50p | 109.50p | 105.20p | 107.50p | 21797 |
19/04/2024 | 109.50p | 111.63p | 107.00p | 109.50p | 22874 |
18/04/2024 | 111.50p | 111.50p | 107.00p | 109.50p | 43426 |
17/04/2024 | 111.50p | 113.72p | 109.01p | 111.50p | 55625 |
16/04/2024 | 112.00p | 112.00p | 109.00p | 111.50p | 8559 |
15/04/2024 | 112.00p | 113.96p | 110.04p | 112.00p | 46319 |
12/04/2024 | 112.00p | 113.96p | 110.04p | 112.00p | 32479 |
11/04/2024 | 112.00p | 114.00p | 111.50p | 112.00p | 129531 |
10/04/2024 | 112.00p | 113.00p | 111.50p | 112.00p | 29303 |
09/04/2024 | 111.50p | 113.25p | 109.50p | 112.00p | 151379 |
08/04/2024 | 112.50p | 116.90p | 109.50p | 111.50p | 173154 |
05/04/2024 | 111.50p | 111.90p | 109.04p | 111.00p | 17522 |
04/04/2024 | 112.00p | 113.85p | 109.00p | 111.50p | 31602 |
03/04/2024 | 112.50p | 114.00p | 111.03p | 112.50p | 25782 |
02/04/2024 | 114.00p | 115.78p | 111.45p | 112.50p | 146006 |
28/03/2024 | 110.50p | 112.00p | 109.00p | 110.00p | 49467 |
27/03/2024 | 110.50p | 112.50p | 108.30p | 110.50p | 65120 |
26/03/2024 | 111.50p | 111.50p | 108.30p | 109.00p | 60730 |
25/03/2024 | 112.50p | 114.75p | 110.00p | 111.50p | 52848 |
22/03/2024 | 107.50p | 115.00p | 107.50p | 112.50p | 326689 |
21/03/2024 | 97.50p | 100.50p | 97.50p | 99.50p | 40438 |
20/03/2024 | 102.00p | 102.00p | 98.50p | 97.50p | 20989 |
19/03/2024 | 102.00p | 102.00p | 97.00p | 98.50p | 22125 |
18/03/2024 | 101.50p | 102.80p | 100.04p | 102.00p | 40727 |
15/03/2024 | 101.50p | 101.50p | 99.00p | 101.50p | 14910 |
14/03/2024 | 101.50p | 101.50p | 99.00p | 101.50p | 39071 |
13/03/2024 | 101.00p | 101.50p | 99.24p | 101.50p | 37566 |
12/03/2024 | 101.50p | 101.50p | 99.50p | 101.00p | 13878 |
11/03/2024 | 99.00p | 103.40p | 99.00p | 100.50p | 174133 |
08/03/2024 | 101.00p | 101.00p | 97.00p | 99.00p | 52440 |
07/03/2024 | 101.50p | 102.70p | 100.00p | 101.00p | 33633 |
06/03/2024 | 99.50p | 102.70p | 98.78p | 101.50p | 86275 |
05/03/2024 | 96.00p | 101.40p | 94.55p | 100.50p | 92318 |
04/03/2024 | 97.50p | 97.80p | 93.67p | 96.00p | 50539 |
01/03/2024 | 98.50p | 99.00p | 97.00p | 97.50p | 40813 |
29/02/2024 | 98.50p | 99.00p | 98.50p | 98.50p | 10245 |
28/02/2024 | 99.00p | 99.90p | 97.00p | 98.50p | 330696 |
27/02/2024 | 99.00p | 99.12p | 98.00p | 99.00p | 10141 |
26/02/2024 | 100.00p | 100.00p | 98.42p | 99.00p | 43786 |
23/02/2024 | 100.00p | 100.00p | 98.51p | 100.00p | 31286 |
22/02/2024 | 100.00p | 100.50p | 98.02p | 100.00p | 31529 |
21/02/2024 | 101.00p | 101.80p | 100.00p | 100.00p | 42959 |
20/02/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 13870 |
19/02/2024 | 101.00p | 102.00p | 100.55p | 101.00p | 36271 |
16/02/2024 | 96.50p | 102.00p | 96.50p | 101.00p | 89920 |
15/02/2024 | 96.50p | 97.22p | 95.03p | 96.50p | 12166 |
14/02/2024 | 96.00p | 97.92p | 94.00p | 96.50p | 36587 |
13/02/2024 | 97.00p | 97.50p | 92.15p | 96.00p | 34143 |
12/02/2024 | 99.50p | 99.90p | 96.00p | 97.00p | 37363 |
09/02/2024 | 99.00p | 99.90p | 98.16p | 99.50p | 23825 |
08/02/2024 | 100.50p | 102.00p | 98.15p | 99.00p | 13801 |
07/02/2024 | 100.50p | 101.99p | 100.00p | 100.50p | 18500 |
06/02/2024 | 101.00p | 103.00p | 98.11p | 99.00p | 34123 |
05/02/2024 | 97.00p | 101.00p | 94.00p | 100.00p | 120843 |
02/02/2024 | 99.50p | 99.99p | 95.20p | 97.00p | 103055 |
*Close Price adjusted for both dividends and splits