Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 200.00p | 200.00p | 186.00p | 192.00p | 113156 |
11/03/2024 | 200.00p | 200.00p | 191.00p | 199.00p | 139543 |
08/03/2024 | 188.00p | 200.00p | 188.00p | 197.00p | 282436 |
07/03/2024 | 194.50p | 194.50p | 187.51p | 190.00p | 202378 |
06/03/2024 | 191.00p | 194.50p | 188.03p | 193.00p | 79936 |
05/03/2024 | 192.50p | 197.60p | 190.00p | 192.00p | 90965 |
04/03/2024 | 193.00p | 198.00p | 193.00p | 193.00p | 88820 |
01/03/2024 | 195.50p | 202.00p | 193.65p | 195.00p | 96422 |
29/02/2024 | 197.00p | 200.00p | 194.97p | 197.00p | 68746 |
28/02/2024 | 193.00p | 199.00p | 193.00p | 196.50p | 70767 |
27/02/2024 | 203.00p | 203.00p | 194.00p | 196.00p | 116090 |
26/02/2024 | 203.00p | 204.00p | 195.50p | 200.00p | 111940 |
23/02/2024 | 202.00p | 204.00p | 195.50p | 196.50p | 138109 |
22/02/2024 | 195.50p | 202.00p | 195.50p | 202.00p | 253975 |
21/02/2024 | 195.50p | 205.00p | 195.50p | 203.00p | 145047 |
20/02/2024 | 203.00p | 203.18p | 195.50p | 201.00p | 82275 |
19/02/2024 | 200.00p | 202.00p | 194.00p | 199.00p | 252685 |
16/02/2024 | 197.50p | 203.00p | 194.53p | 201.00p | 112093 |
15/02/2024 | 195.00p | 198.69p | 194.00p | 194.00p | 60431 |
14/02/2024 | 197.50p | 200.04p | 194.00p | 199.00p | 94297 |
13/02/2024 | 202.00p | 202.00p | 196.00p | 197.00p | 88380 |
12/02/2024 | 198.00p | 200.80p | 195.60p | 196.50p | 79448 |
09/02/2024 | 195.50p | 202.00p | 195.50p | 196.50p | 91907 |
08/02/2024 | 197.00p | 198.99p | 195.50p | 196.00p | 155372 |
07/02/2024 | 197.00p | 201.00p | 194.00p | 197.00p | 123997 |
06/02/2024 | 197.00p | 201.40p | 195.23p | 197.00p | 70795 |
05/02/2024 | 198.00p | 202.00p | 190.00p | 198.00p | 335457 |
02/02/2024 | 200.00p | 203.00p | 197.00p | 200.00p | 95101 |
01/02/2024 | 198.50p | 205.00p | 196.00p | 198.50p | 77950 |
31/01/2024 | 203.00p | 206.80p | 198.00p | 198.00p | 149447 |
30/01/2024 | 197.00p | 202.00p | 195.00p | 202.00p | 48060 |
29/01/2024 | 197.50p | 202.18p | 195.75p | 196.00p | 82149 |
26/01/2024 | 200.00p | 202.00p | 197.00p | 200.00p | 192200 |
25/01/2024 | 197.00p | 199.50p | 196.00p | 198.00p | 49584 |
24/01/2024 | 199.50p | 200.06p | 194.11p | 198.00p | 259660 |
23/01/2024 | 195.00p | 199.50p | 193.75p | 198.00p | 60996 |
22/01/2024 | 195.50p | 198.50p | 193.50p | 197.00p | 243036 |
19/01/2024 | 197.00p | 198.50p | 193.80p | 196.50p | 48546 |
18/01/2024 | 193.50p | 196.50p | 193.00p | 194.50p | 239125 |
17/01/2024 | 194.50p | 199.20p | 190.13p | 194.00p | 137859 |
16/01/2024 | 204.00p | 204.00p | 194.50p | 195.00p | 86352 |
15/01/2024 | 200.00p | 200.87p | 194.50p | 198.00p | 121466 |
12/01/2024 | 200.00p | 205.00p | 197.50p | 205.00p | 90381 |
11/01/2024 | 196.00p | 202.00p | 194.91p | 198.50p | 188808 |
10/01/2024 | 202.00p | 202.00p | 194.00p | 195.50p | 115878 |
09/01/2024 | 197.00p | 200.82p | 196.00p | 199.50p | 100396 |
08/01/2024 | 197.00p | 201.00p | 195.47p | 197.00p | 57884 |
05/01/2024 | 195.50p | 202.00p | 195.00p | 202.00p | 90034 |
04/01/2024 | 197.50p | 201.34p | 195.50p | 200.00p | 49344 |
03/01/2024 | 202.00p | 205.00p | 197.00p | 201.00p | 79034 |
02/01/2024 | 200.00p | 209.00p | 198.00p | 202.00p | 159661 |
29/12/2023 | 205.00p | 207.00p | 204.00p | 204.00p | 18603 |
28/12/2023 | 209.00p | 209.00p | 203.00p | 204.00p | 50601 |
27/12/2023 | 207.00p | 209.00p | 200.00p | 204.00p | 54520 |
22/12/2023 | 206.00p | 206.00p | 201.00p | 202.00p | 59774 |
21/12/2023 | 199.00p | 205.00p | 198.00p | 205.00p | 115461 |
20/12/2023 | 203.00p | 205.61p | 199.00p | 202.00p | 165852 |
19/12/2023 | 202.00p | 209.00p | 202.00p | 206.00p | 203117 |
18/12/2023 | 202.00p | 210.00p | 202.00p | 204.00p | 127918 |
15/12/2023 | 202.00p | 208.29p | 199.00p | 199.00p | 545571 |
14/12/2023 | 209.00p | 212.05p | 203.05p | 208.00p | 71848 |
13/12/2023 | 215.00p | 215.00p | 200.00p | 205.00p | 90172 |
12/12/2023 | 214.00p | 214.00p | 200.00p | 200.00p | 132685 |
11/12/2023 | 206.00p | 212.44p | 199.50p | 212.00p | 187673 |
08/12/2023 | 198.50p | 207.00p | 198.00p | 207.00p | 140746 |
07/12/2023 | 205.00p | 205.00p | 198.00p | 198.00p | 114926 |
06/12/2023 | 200.00p | 205.58p | 198.00p | 202.00p | 100469 |
05/12/2023 | 201.00p | 203.08p | 200.00p | 203.00p | 65812 |
04/12/2023 | 210.00p | 210.00p | 200.45p | 201.00p | 138322 |
01/12/2023 | 207.00p | 213.72p | 201.00p | 203.00p | 238461 |
30/11/2023 | 205.00p | 206.00p | 198.00p | 198.00p | 79665 |
29/11/2023 | 200.00p | 207.00p | 198.00p | 198.00p | 101353 |
28/11/2023 | 207.00p | 207.00p | 198.50p | 201.00p | 40604 |
27/11/2023 | 207.00p | 207.00p | 196.00p | 198.50p | 81125 |
24/11/2023 | 207.00p | 208.00p | 200.10p | 206.00p | 71421 |
23/11/2023 | 202.00p | 208.00p | 199.50p | 201.00p | 105003 |
22/11/2023 | 206.00p | 207.46p | 201.00p | 205.00p | 93785 |
21/11/2023 | 206.00p | 212.25p | 198.50p | 206.00p | 171361 |
20/11/2023 | 204.00p | 210.25p | 200.00p | 206.00p | 913134 |
17/11/2023 | 207.00p | 208.00p | 200.50p | 204.00p | 284870 |
16/11/2023 | 203.00p | 208.00p | 200.00p | 203.00p | 97610 |
15/11/2023 | 205.00p | 210.00p | 200.00p | 210.00p | 101816 |
14/11/2023 | 197.00p | 205.00p | 195.50p | 205.00p | 76309 |
13/11/2023 | 196.00p | 203.69p | 195.74p | 202.00p | 66643 |
10/11/2023 | 200.00p | 204.00p | 198.18p | 200.00p | 77596 |
09/11/2023 | 201.00p | 209.00p | 198.00p | 209.00p | 222879 |
08/11/2023 | 194.50p | 204.00p | 194.50p | 198.00p | 94032 |
07/11/2023 | 204.00p | 205.00p | 194.50p | 205.00p | 80608 |
06/11/2023 | 200.00p | 204.00p | 194.50p | 204.00p | 286037 |
03/11/2023 | 194.50p | 198.00p | 188.95p | 198.00p | 513672 |
02/11/2023 | 194.50p | 194.50p | 187.84p | 192.50p | 48082 |
01/11/2023 | 192.00p | 193.50p | 185.00p | 192.50p | 97669 |
31/10/2023 | 191.00p | 194.72p | 190.50p | 191.50p | 48395 |
30/10/2023 | 190.00p | 194.50p | 190.00p | 192.00p | 117553 |
27/10/2023 | 190.50p | 197.50p | 190.50p | 194.00p | 66310 |
26/10/2023 | 198.00p | 198.00p | 191.46p | 193.00p | 822725 |
25/10/2023 | 190.50p | 197.50p | 190.50p | 196.00p | 51534 |
24/10/2023 | 190.50p | 198.00p | 190.50p | 190.50p | 69192 |
23/10/2023 | 191.00p | 196.32p | 189.95p | 191.00p | 586290 |
20/10/2023 | 192.50p | 198.00p | 186.50p | 194.00p | 103419 |
19/10/2023 | 192.50p | 192.00p | 186.50p | 192.00p | 72173 |
18/10/2023 | 192.50p | 193.50p | 185.00p | 192.00p | 128734 |
17/10/2023 | 190.00p | 193.50p | 188.50p | 192.00p | 77384 |
16/10/2023 | 193.00p | 199.00p | 188.00p | 188.00p | 86564 |
13/10/2023 | 194.00p | 199.50p | 193.00p | 195.00p | 124719 |
12/10/2023 | 194.50p | 199.50p | 194.50p | 195.50p | 63409 |
11/10/2023 | 198.00p | 200.00p | 194.20p | 199.00p | 187998 |
10/10/2023 | 199.00p | 201.00p | 195.50p | 197.00p | 112842 |
09/10/2023 | 197.00p | 202.00p | 196.50p | 198.00p | 92544 |
06/10/2023 | 197.00p | 202.88p | 196.68p | 201.00p | 152464 |
05/10/2023 | 203.00p | 206.00p | 197.00p | 199.00p | 133563 |
04/10/2023 | 209.00p | 209.00p | 200.00p | 203.00p | 294206 |
03/10/2023 | 208.00p | 209.16p | 204.00p | 205.00p | 263407 |
02/10/2023 | 210.00p | 212.00p | 205.00p | 209.00p | 267119 |
29/09/2023 | 208.00p | 208.00p | 204.90p | 207.00p | 145094 |
28/09/2023 | 209.00p | 217.14p | 206.00p | 206.00p | 100140 |
27/09/2023 | 208.00p | 209.98p | 207.00p | 208.00p | 34111 |
26/09/2023 | 212.00p | 217.40p | 208.48p | 210.00p | 177280 |
25/09/2023 | 211.00p | 218.84p | 208.91p | 211.00p | 134136 |
22/09/2023 | 214.00p | 217.00p | 211.92p | 217.00p | 38990 |
21/09/2023 | 211.00p | 215.25p | 211.00p | 211.00p | 37523 |
20/09/2023 | 220.00p | 220.00p | 211.00p | 215.00p | 142198 |
19/09/2023 | 216.00p | 220.00p | 212.75p | 219.00p | 44825 |
18/09/2023 | 227.00p | 228.18p | 213.40p | 215.00p | 132784 |
15/09/2023 | 207.00p | 225.00p | 204.69p | 225.00p | 396465 |
14/09/2023 | 208.00p | 208.00p | 200.00p | 208.00p | 67475 |
13/09/2023 | 204.00p | 207.00p | 200.00p | 207.00p | 65228 |
12/09/2023 | 201.00p | 203.00p | 198.00p | 202.00p | 119452 |
11/09/2023 | 199.00p | 201.00p | 196.90p | 200.00p | 156533 |
08/09/2023 | 197.00p | 200.96p | 197.00p | 198.00p | 76851 |
07/09/2023 | 197.50p | 201.00p | 196.00p | 200.00p | 71545 |
06/09/2023 | 195.50p | 201.00p | 195.50p | 201.00p | 54172 |
05/09/2023 | 199.00p | 201.00p | 195.00p | 201.00p | 76120 |
04/09/2023 | 194.00p | 198.00p | 192.50p | 198.00p | 1153584 |
01/09/2023 | 199.50p | 200.00p | 195.00p | 198.00p | 68947 |
31/08/2023 | 200.00p | 202.81p | 194.50p | 199.00p | 128030 |
30/08/2023 | 201.00p | 206.00p | 200.05p | 206.00p | 50208 |
29/08/2023 | 201.00p | 206.00p | 201.00p | 201.00p | 66570 |
25/08/2023 | 202.00p | 209.00p | 200.00p | 206.00p | 29583 |
24/08/2023 | 206.00p | 206.00p | 202.34p | 206.00p | 94316 |
23/08/2023 | 209.00p | 209.00p | 204.00p | 207.00p | 107284 |
22/08/2023 | 208.00p | 208.00p | 203.15p | 204.00p | 41816 |
21/08/2023 | 202.00p | 205.00p | 202.00p | 203.00p | 50714 |
18/08/2023 | 204.00p | 206.55p | 202.00p | 202.00p | 55755 |
17/08/2023 | 209.00p | 209.00p | 202.00p | 202.00p | 40142 |
16/08/2023 | 206.00p | 208.97p | 203.94p | 206.00p | 213467 |
15/08/2023 | 209.00p | 209.00p | 206.25p | 207.00p | 194418 |
14/08/2023 | 206.00p | 209.00p | 206.00p | 208.00p | 34054 |
11/08/2023 | 206.00p | 209.00p | 206.00p | 207.00p | 23365 |
10/08/2023 | 207.00p | 212.00p | 207.00p | 209.00p | 46384 |
09/08/2023 | 210.00p | 212.02p | 206.08p | 209.00p | 154552 |
08/08/2023 | 208.00p | 210.00p | 206.45p | 209.00p | 168757 |
07/08/2023 | 209.00p | 210.00p | 206.00p | 209.00p | 72295 |
04/08/2023 | 209.00p | 210.40p | 204.87p | 209.00p | 88907 |
03/08/2023 | 208.00p | 210.00p | 203.00p | 204.00p | 382964 |
02/08/2023 | 210.00p | 210.22p | 208.00p | 210.00p | 30400 |
01/08/2023 | 210.00p | 212.22p | 208.00p | 210.00p | 140385 |
31/07/2023 | 208.00p | 212.00p | 208.00p | 208.00p | 61561 |
28/07/2023 | 214.00p | 216.00p | 201.00p | 214.00p | 148521 |
27/07/2023 | 208.00p | 212.00p | 208.00p | 210.00p | 296608 |
26/07/2023 | 212.00p | 213.00p | 208.40p | 212.00p | 82481 |
25/07/2023 | 210.00p | 213.00p | 207.25p | 212.00p | 113605 |
24/07/2023 | 215.00p | 215.00p | 209.60p | 212.00p | 444512 |
21/07/2023 | 224.00p | 225.00p | 212.00p | 212.00p | 148014 |
20/07/2023 | 215.00p | 224.00p | 213.04p | 224.00p | 173477 |
19/07/2023 | 210.00p | 213.00p | 210.00p | 213.00p | 104621 |
18/07/2023 | 211.00p | 213.15p | 210.10p | 212.00p | 100229 |
17/07/2023 | 212.00p | 215.00p | 210.00p | 211.00p | 79188 |
14/07/2023 | 210.00p | 214.00p | 209.30p | 214.00p | 180887 |
13/07/2023 | 212.00p | 214.00p | 209.00p | 214.00p | 92610 |
12/07/2023 | 211.00p | 213.00p | 208.00p | 211.00p | 58868 |
11/07/2023 | 211.00p | 211.80p | 210.00p | 211.00p | 294451 |
10/07/2023 | 210.00p | 214.00p | 209.00p | 211.00p | 75063 |
07/07/2023 | 212.00p | 213.50p | 210.32p | 212.00p | 109573 |
06/07/2023 | 209.00p | 213.00p | 209.00p | 211.00p | 117492 |
05/07/2023 | 210.00p | 213.00p | 208.04p | 210.00p | 189053 |
04/07/2023 | 209.00p | 212.50p | 209.00p | 210.00p | 31851 |
03/07/2023 | 212.00p | 216.00p | 209.00p | 210.00p | 127721 |
30/06/2023 | 208.00p | 211.75p | 208.00p | 211.00p | 63450 |
29/06/2023 | 208.00p | 214.00p | 208.00p | 210.00p | 87879 |
28/06/2023 | 210.00p | 217.00p | 209.10p | 217.00p | 53094 |
27/06/2023 | 211.00p | 219.00p | 209.00p | 211.00p | 226610 |
26/06/2023 | 215.00p | 215.00p | 210.00p | 210.00p | 119107 |
23/06/2023 | 210.00p | 216.60p | 210.00p | 212.00p | 110681 |
22/06/2023 | 215.00p | 220.00p | 210.00p | 210.00p | 89871 |
21/06/2023 | 215.00p | 218.00p | 211.00p | 212.00p | 87253 |
20/06/2023 | 217.00p | 221.00p | 213.00p | 213.00p | 134216 |
19/06/2023 | 219.00p | 222.00p | 218.00p | 218.00p | 131651 |
16/06/2023 | 222.00p | 222.00p | 215.00p | 222.00p | 225588 |
15/06/2023 | 213.00p | 218.52p | 210.00p | 216.50p | 78278 |
14/06/2023 | 213.00p | 219.00p | 213.00p | 216.00p | 87947 |
13/06/2023 | 218.00p | 219.00p | 214.00p | 215.00p | 91352 |
12/06/2023 | 215.00p | 219.00p | 214.00p | 214.00p | 77615 |
09/06/2023 | 219.00p | 224.00p | 211.00p | 220.00p | 166003 |
08/06/2023 | 213.00p | 218.00p | 212.30p | 218.00p | 74471 |
07/06/2023 | 217.00p | 219.00p | 212.00p | 214.00p | 129695 |
06/06/2023 | 219.00p | 219.00p | 211.00p | 219.00p | 36623 |
05/06/2023 | 216.00p | 218.64p | 213.00p | 217.00p | 95628 |
02/06/2023 | 214.00p | 218.64p | 213.00p | 214.00p | 121918 |
01/06/2023 | 215.00p | 216.95p | 210.00p | 215.00p | 134577 |
*Close Price adjusted for both dividends and splits