Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 109.50p | 110.00p | 107.00p | 110.00p | 31797 |
23/12/2024 | 105.00p | 109.50p | 103.00p | 109.50p | 60685 |
20/12/2024 | 105.00p | 105.00p | 103.00p | 104.00p | 23574 |
19/12/2024 | 103.00p | 105.00p | 103.00p | 104.50p | 78604 |
18/12/2024 | 101.50p | 105.00p | 101.31p | 105.00p | 290585 |
17/12/2024 | 101.00p | 102.70p | 99.83p | 101.00p | 144774 |
16/12/2024 | 105.50p | 110.50p | 101.50p | 101.50p | 389147 |
13/12/2024 | 110.00p | 110.97p | 107.00p | 107.00p | 64399 |
12/12/2024 | 106.00p | 111.00p | 106.00p | 108.00p | 90411 |
11/12/2024 | 108.00p | 109.00p | 105.00p | 106.50p | 60988 |
10/12/2024 | 108.50p | 108.50p | 105.00p | 107.00p | 27551 |
09/12/2024 | 107.50p | 108.50p | 105.00p | 107.50p | 21166 |
06/12/2024 | 105.00p | 108.50p | 103.00p | 105.00p | 485395 |
05/12/2024 | 103.00p | 104.00p | 102.50p | 104.00p | 199932 |
04/12/2024 | 105.50p | 106.00p | 101.00p | 103.00p | 174787 |
03/12/2024 | 106.00p | 107.79p | 101.50p | 102.00p | 335375 |
02/12/2024 | 105.50p | 109.00p | 104.00p | 104.00p | 121440 |
29/11/2024 | 104.50p | 110.00p | 101.35p | 108.50p | 193104 |
28/11/2024 | 105.00p | 105.00p | 99.20p | 102.00p | 173061 |
27/11/2024 | 106.00p | 107.34p | 104.00p | 105.00p | 61691 |
26/11/2024 | 108.50p | 113.50p | 104.00p | 105.00p | 295235 |
25/11/2024 | 110.00p | 110.00p | 108.00p | 108.00p | 30461 |
22/11/2024 | 108.50p | 110.00p | 108.00p | 110.00p | 46687 |
21/11/2024 | 110.00p | 112.50p | 108.21p | 109.00p | 170398 |
20/11/2024 | 109.00p | 114.50p | 108.50p | 110.00p | 223844 |
19/11/2024 | 106.00p | 108.00p | 103.62p | 107.50p | 116564 |
18/11/2024 | 107.00p | 109.15p | 105.00p | 105.00p | 71317 |
15/11/2024 | 110.00p | 110.00p | 106.00p | 109.50p | 122088 |
14/11/2024 | 115.00p | 115.00p | 106.50p | 106.50p | 192757 |
13/11/2024 | 116.00p | 119.60p | 114.00p | 114.00p | 60216 |
12/11/2024 | 115.50p | 121.00p | 115.50p | 115.50p | 195722 |
11/11/2024 | 117.50p | 119.00p | 115.50p | 115.50p | 538775 |
08/11/2024 | 122.50p | 123.00p | 118.00p | 118.00p | 59387 |
07/11/2024 | 120.50p | 123.00p | 116.00p | 116.00p | 62681 |
06/11/2024 | 122.00p | 122.50p | 115.50p | 120.00p | 35409 |
05/11/2024 | 116.50p | 122.00p | 115.50p | 122.00p | 64629 |
04/11/2024 | 115.50p | 121.45p | 115.00p | 116.50p | 107902 |
01/11/2024 | 124.00p | 124.00p | 115.00p | 118.00p | 213695 |
31/10/2024 | 124.50p | 124.50p | 119.00p | 124.50p | 54100 |
30/10/2024 | 110.00p | 124.00p | 110.00p | 124.00p | 942976 |
29/10/2024 | 119.00p | 121.50p | 110.27p | 112.00p | 228892 |
28/10/2024 | 125.50p | 129.00p | 117.50p | 117.50p | 226517 |
25/10/2024 | 125.50p | 128.50p | 125.00p | 125.00p | 58542 |
24/10/2024 | 125.00p | 128.50p | 125.00p | 126.00p | 49844 |
23/10/2024 | 125.00p | 128.50p | 125.00p | 125.00p | 43751 |
22/10/2024 | 125.00p | 127.00p | 124.57p | 125.50p | 118094 |
21/10/2024 | 126.00p | 128.50p | 124.21p | 126.00p | 176426 |
18/10/2024 | 126.50p | 129.00p | 124.30p | 125.50p | 149598 |
17/10/2024 | 125.00p | 127.00p | 121.82p | 125.50p | 194680 |
16/10/2024 | 125.00p | 128.50p | 124.50p | 124.50p | 108915 |
15/10/2024 | 125.00p | 128.50p | 124.00p | 127.00p | 59883 |
14/10/2024 | 125.00p | 129.00p | 123.27p | 126.00p | 166542 |
11/10/2024 | 126.00p | 128.00p | 125.00p | 128.00p | 48240 |
10/10/2024 | 128.00p | 128.00p | 125.16p | 128.00p | 57986 |
09/10/2024 | 125.00p | 128.00p | 125.00p | 128.00p | 61608 |
08/10/2024 | 129.00p | 129.00p | 125.00p | 126.00p | 142788 |
07/10/2024 | 125.00p | 129.00p | 125.00p | 129.00p | 127959 |
04/10/2024 | 128.50p | 129.00p | 125.00p | 129.00p | 76026 |
03/10/2024 | 125.50p | 128.50p | 123.60p | 125.00p | 104505 |
02/10/2024 | 125.00p | 128.00p | 124.50p | 125.50p | 195196 |
01/10/2024 | 128.00p | 129.00p | 125.00p | 125.00p | 116796 |
30/09/2024 | 135.00p | 135.00p | 123.75p | 127.00p | 319850 |
27/09/2024 | 130.50p | 134.50p | 128.00p | 130.00p | 61385 |
26/09/2024 | 130.50p | 134.50p | 128.00p | 130.00p | 46480 |
25/09/2024 | 133.00p | 135.00p | 130.50p | 130.50p | 42139 |
24/09/2024 | 131.50p | 137.00p | 131.50p | 135.00p | 69514 |
23/09/2024 | 134.50p | 138.00p | 131.50p | 132.00p | 58523 |
20/09/2024 | 132.00p | 138.50p | 132.00p | 138.50p | 57952 |
19/09/2024 | 134.00p | 137.50p | 132.50p | 137.50p | 21349 |
18/09/2024 | 139.50p | 139.50p | 132.50p | 136.00p | 56799 |
17/09/2024 | 133.50p | 139.00p | 133.50p | 136.00p | 87250 |
16/09/2024 | 135.50p | 139.50p | 130.20p | 133.50p | 167589 |
13/09/2024 | 131.50p | 135.50p | 131.50p | 134.50p | 73544 |
12/09/2024 | 135.50p | 135.50p | 130.00p | 131.00p | 29624 |
11/09/2024 | 133.00p | 136.00p | 130.00p | 130.00p | 37554 |
10/09/2024 | 135.00p | 135.50p | 132.00p | 132.50p | 273473 |
09/09/2024 | 130.00p | 136.95p | 128.32p | 135.00p | 310162 |
06/09/2024 | 127.00p | 130.00p | 125.00p | 125.00p | 105000 |
05/09/2024 | 125.00p | 128.15p | 125.00p | 126.00p | 59119 |
04/09/2024 | 125.00p | 129.50p | 125.00p | 125.00p | 80386 |
03/09/2024 | 125.00p | 131.50p | 125.00p | 125.00p | 63469 |
30/08/2024 | 125.00p | 130.00p | 123.50p | 123.50p | 30019 |
29/08/2024 | 130.50p | 132.00p | 124.50p | 124.50p | 61209 |
28/08/2024 | 130.50p | 130.60p | 125.00p | 128.50p | 85418 |
27/08/2024 | 132.00p | 132.00p | 125.71p | 131.00p | 160905 |
23/08/2024 | 128.50p | 132.00p | 124.50p | 132.00p | 130747 |
22/08/2024 | 126.00p | 131.50p | 124.00p | 124.00p | 34289 |
21/08/2024 | 126.00p | 128.00p | 124.00p | 126.00p | 51523 |
20/08/2024 | 129.00p | 131.50p | 125.98p | 128.00p | 70450 |
19/08/2024 | 131.50p | 132.00p | 126.00p | 129.50p | 42472 |
16/08/2024 | 130.00p | 131.50p | 126.82p | 129.50p | 16028 |
15/08/2024 | 129.50p | 131.50p | 126.00p | 127.00p | 11534 |
14/08/2024 | 131.50p | 131.50p | 124.70p | 130.00p | 39406 |
13/08/2024 | 131.00p | 131.23p | 123.80p | 125.75p | 93520 |
12/08/2024 | 129.50p | 131.00p | 126.10p | 128.00p | 40444 |
09/08/2024 | 128.50p | 131.90p | 128.00p | 129.50p | 56742 |
08/08/2024 | 132.50p | 133.00p | 128.50p | 131.00p | 23043 |
07/08/2024 | 132.50p | 132.50p | 129.50p | 130.50p | 52800 |
06/08/2024 | 129.50p | 133.00p | 128.23p | 133.00p | 22281 |
05/08/2024 | 132.00p | 134.50p | 123.00p | 127.00p | 227810 |
02/08/2024 | 137.50p | 140.50p | 133.70p | 136.00p | 63776 |
01/08/2024 | 137.00p | 141.20p | 136.00p | 138.00p | 112184 |
31/07/2024 | 136.00p | 136.00p | 130.00p | 136.00p | 91538 |
30/07/2024 | 130.50p | 135.00p | 130.00p | 135.00p | 168046 |
29/07/2024 | 129.00p | 132.50p | 128.00p | 130.50p | 214101 |
26/07/2024 | 130.00p | 133.00p | 128.50p | 128.50p | 56845 |
25/07/2024 | 133.00p | 137.50p | 130.00p | 133.00p | 6917 |
24/07/2024 | 135.00p | 138.50p | 132.00p | 135.00p | 28993 |
23/07/2024 | 135.50p | 138.50p | 134.10p | 135.00p | 452273 |
22/07/2024 | 135.50p | 139.00p | 135.00p | 135.00p | 35666 |
19/07/2024 | 136.00p | 138.50p | 135.75p | 136.00p | 25257 |
18/07/2024 | 131.50p | 137.50p | 131.50p | 135.00p | 128531 |
17/07/2024 | 134.00p | 135.50p | 130.50p | 134.00p | 61510 |
16/07/2024 | 133.00p | 134.70p | 131.00p | 133.00p | 15546 |
15/07/2024 | 133.00p | 135.50p | 131.00p | 133.00p | 38427 |
12/07/2024 | 132.00p | 134.00p | 130.15p | 131.50p | 72226 |
11/07/2024 | 135.50p | 135.50p | 127.67p | 130.50p | 392518 |
10/07/2024 | 132.50p | 136.00p | 131.50p | 136.00p | 69176 |
09/07/2024 | 135.00p | 136.46p | 129.22p | 132.00p | 578213 |
08/07/2024 | 145.50p | 146.00p | 128.60p | 138.00p | 501229 |
05/07/2024 | 139.00p | 145.00p | 138.25p | 145.00p | 199261 |
04/07/2024 | 143.00p | 144.50p | 139.11p | 141.75p | 36129 |
03/07/2024 | 143.00p | 145.00p | 139.00p | 139.00p | 97242 |
02/07/2024 | 142.50p | 145.47p | 140.64p | 145.00p | 136397 |
01/07/2024 | 141.50p | 141.50p | 137.00p | 139.50p | 50518 |
28/06/2024 | 142.00p | 142.00p | 137.00p | 142.00p | 8645 |
27/06/2024 | 138.00p | 142.00p | 135.00p | 140.00p | 43252 |
26/06/2024 | 141.50p | 141.50p | 135.13p | 141.50p | 42279 |
25/06/2024 | 141.00p | 141.50p | 135.50p | 141.00p | 74721 |
24/06/2024 | 137.50p | 141.50p | 137.37p | 138.00p | 129943 |
21/06/2024 | 139.00p | 140.47p | 137.40p | 139.00p | 44872 |
20/06/2024 | 138.50p | 139.00p | 138.00p | 139.00p | 26461 |
19/06/2024 | 140.00p | 140.25p | 138.00p | 139.00p | 40584 |
18/06/2024 | 144.50p | 144.50p | 139.40p | 142.00p | 18957 |
17/06/2024 | 144.50p | 144.50p | 139.00p | 141.50p | 34125 |
14/06/2024 | 150.00p | 152.50p | 137.50p | 137.50p | 136724 |
13/06/2024 | 144.50p | 153.00p | 144.50p | 152.00p | 114427 |
12/06/2024 | 144.50p | 145.00p | 137.00p | 145.00p | 42702 |
11/06/2024 | 140.00p | 140.00p | 137.15p | 140.00p | 31167 |
10/06/2024 | 137.00p | 145.00p | 136.66p | 139.50p | 80871 |
07/06/2024 | 144.50p | 145.00p | 140.15p | 144.50p | 65133 |
06/06/2024 | 139.50p | 145.00p | 139.00p | 145.00p | 185118 |
05/06/2024 | 140.00p | 140.00p | 137.00p | 140.00p | 99241 |
04/06/2024 | 138.00p | 140.00p | 134.50p | 140.00p | 97758 |
03/06/2024 | 136.00p | 139.50p | 132.50p | 136.00p | 109828 |
31/05/2024 | 135.50p | 140.00p | 133.55p | 136.00p | 120531 |
30/05/2024 | 138.50p | 144.00p | 133.98p | 137.50p | 164068 |
29/05/2024 | 144.00p | 147.50p | 135.50p | 140.00p | 221392 |
28/05/2024 | 149.50p | 150.00p | 142.00p | 145.25p | 68259 |
24/05/2024 | 146.50p | 150.00p | 145.00p | 150.00p | 46065 |
23/05/2024 | 150.50p | 160.00p | 146.35p | 150.00p | 500313 |
22/05/2024 | 152.50p | 158.96p | 152.16p | 154.50p | 44996 |
21/05/2024 | 152.50p | 158.50p | 149.50p | 155.00p | 98672 |
20/05/2024 | 143.00p | 159.35p | 142.45p | 156.00p | 323529 |
17/05/2024 | 140.50p | 146.50p | 139.66p | 141.50p | 158050 |
16/05/2024 | 147.00p | 147.00p | 140.50p | 143.50p | 47435 |
15/05/2024 | 144.00p | 149.50p | 140.00p | 147.00p | 414505 |
14/05/2024 | 138.50p | 146.00p | 138.10p | 143.50p | 112647 |
13/05/2024 | 136.00p | 140.88p | 134.60p | 137.75p | 229514 |
10/05/2024 | 138.00p | 138.82p | 131.62p | 136.00p | 87721 |
09/05/2024 | 137.50p | 138.00p | 130.50p | 135.00p | 49952 |
08/05/2024 | 132.00p | 138.00p | 132.00p | 138.00p | 28966 |
07/05/2024 | 131.00p | 133.31p | 130.00p | 131.00p | 141738 |
03/05/2024 | 132.00p | 133.95p | 132.00p | 132.00p | 92706 |
02/05/2024 | 132.50p | 133.73p | 131.18p | 133.50p | 46585 |
01/05/2024 | 133.00p | 134.00p | 124.00p | 132.00p | 201471 |
30/04/2024 | 126.50p | 130.00p | 122.00p | 129.50p | 110797 |
29/04/2024 | 127.00p | 129.00p | 124.50p | 127.00p | 86299 |
26/04/2024 | 124.00p | 126.50p | 122.23p | 125.50p | 40418 |
25/04/2024 | 124.00p | 127.00p | 120.80p | 124.00p | 45502 |
24/04/2024 | 121.00p | 127.02p | 120.00p | 125.00p | 162709 |
23/04/2024 | 121.50p | 123.95p | 121.00p | 122.75p | 23234 |
22/04/2024 | 121.00p | 124.75p | 121.00p | 121.00p | 46594 |
19/04/2024 | 122.00p | 124.50p | 121.00p | 122.00p | 30526 |
18/04/2024 | 121.50p | 125.00p | 121.39p | 125.00p | 26606 |
17/04/2024 | 120.00p | 124.00p | 120.00p | 121.00p | 17506 |
16/04/2024 | 117.00p | 123.86p | 116.97p | 120.00p | 74698 |
15/04/2024 | 120.50p | 125.00p | 118.00p | 118.00p | 43507 |
12/04/2024 | 122.00p | 127.23p | 120.00p | 120.00p | 72036 |
11/04/2024 | 122.00p | 125.18p | 120.50p | 124.50p | 34653 |
10/04/2024 | 127.00p | 128.00p | 122.00p | 122.00p | 30202 |
09/04/2024 | 120.50p | 127.50p | 120.50p | 124.00p | 35754 |
08/04/2024 | 125.00p | 127.00p | 120.50p | 125.50p | 76277 |
05/04/2024 | 127.00p | 129.85p | 126.02p | 126.50p | 85983 |
04/04/2024 | 131.00p | 133.50p | 125.00p | 129.00p | 183862 |
03/04/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 137711 |
02/04/2024 | 128.00p | 132.00p | 127.96p | 128.00p | 124122 |
28/03/2024 | 120.00p | 129.63p | 117.50p | 128.00p | 221688 |
27/03/2024 | 116.00p | 118.50p | 115.80p | 118.50p | 48219 |
26/03/2024 | 116.00p | 118.37p | 115.00p | 117.50p | 259547 |
25/03/2024 | 119.50p | 119.50p | 116.00p | 116.50p | 88010 |
22/03/2024 | 119.00p | 121.69p | 118.00p | 120.00p | 63642 |
21/03/2024 | 119.00p | 121.45p | 116.78p | 120.50p | 58593 |
20/03/2024 | 121.00p | 121.00p | 116.00p | 119.00p | 37503 |
19/03/2024 | 121.00p | 123.00p | 115.65p | 116.00p | 104521 |
18/03/2024 | 120.00p | 124.00p | 119.00p | 124.00p | 77641 |
15/03/2024 | 117.00p | 123.50p | 117.00p | 119.50p | 95715 |
14/03/2024 | 124.50p | 124.50p | 119.50p | 119.50p | 56594 |
13/03/2024 | 122.00p | 125.00p | 120.00p | 125.00p | 52714 |
12/03/2024 | 116.50p | 121.97p | 116.50p | 119.00p | 44115 |
*Close Price adjusted for both dividends and splits