Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 174.00p | 174.02p | 172.00p | 172.00p | 48692 |
11/03/2024 | 178.50p | 178.50p | 173.50p | 174.00p | 26661 |
08/03/2024 | 179.00p | 180.42p | 178.00p | 178.50p | 20588 |
07/03/2024 | 179.50p | 181.00p | 177.58p | 181.00p | 212374 |
06/03/2024 | 179.50p | 180.00p | 175.90p | 178.00p | 13779 |
05/03/2024 | 175.00p | 180.50p | 175.00p | 179.00p | 120136 |
04/03/2024 | 175.00p | 179.00p | 174.00p | 177.50p | 50085 |
01/03/2024 | 173.00p | 181.00p | 173.00p | 176.00p | 127744 |
29/02/2024 | 169.00p | 175.00p | 169.00p | 173.50p | 25710 |
28/02/2024 | 173.00p | 174.00p | 167.66p | 173.00p | 150984 |
27/02/2024 | 174.00p | 176.70p | 173.00p | 174.00p | 39029 |
26/02/2024 | 176.00p | 178.20p | 172.50p | 174.00p | 86455 |
23/02/2024 | 176.00p | 178.50p | 175.00p | 175.00p | 53537 |
22/02/2024 | 179.00p | 179.00p | 175.24p | 176.50p | 130183 |
21/02/2024 | 178.00p | 181.19p | 175.50p | 176.00p | 50363 |
20/02/2024 | 176.00p | 181.82p | 176.00p | 176.50p | 111642 |
19/02/2024 | 175.50p | 178.00p | 173.66p | 178.00p | 154039 |
16/02/2024 | 172.00p | 177.00p | 172.00p | 177.00p | 84299 |
15/02/2024 | 172.00p | 173.56p | 170.00p | 173.00p | 810580 |
14/02/2024 | 173.00p | 174.50p | 172.00p | 172.00p | 132798 |
13/02/2024 | 175.00p | 175.48p | 172.96p | 173.00p | 79617 |
12/02/2024 | 177.00p | 177.03p | 174.96p | 175.00p | 193694 |
09/02/2024 | 177.00p | 177.67p | 176.71p | 177.00p | 52593 |
08/02/2024 | 176.00p | 178.52p | 176.00p | 177.00p | 120041 |
07/02/2024 | 179.00p | 179.50p | 174.60p | 179.50p | 154333 |
06/02/2024 | 180.00p | 180.00p | 176.00p | 179.00p | 73314 |
05/02/2024 | 179.00p | 183.20p | 179.00p | 179.00p | 365887 |
02/02/2024 | 179.00p | 182.50p | 177.00p | 179.00p | 2582540 |
01/02/2024 | 179.00p | 179.99p | 176.00p | 176.00p | 169116 |
31/01/2024 | 180.00p | 180.00p | 177.00p | 178.50p | 33539 |
30/01/2024 | 178.00p | 179.44p | 175.00p | 179.00p | 285142 |
29/01/2024 | 180.00p | 180.00p | 172.00p | 177.00p | 57115 |
26/01/2024 | 173.00p | 179.21p | 173.00p | 173.00p | 135737 |
25/01/2024 | 176.00p | 178.45p | 175.00p | 175.00p | 20845 |
24/01/2024 | 174.50p | 180.00p | 174.00p | 178.00p | 184576 |
23/01/2024 | 171.00p | 173.30p | 170.00p | 173.00p | 208043 |
22/01/2024 | 168.00p | 170.50p | 165.50p | 170.50p | 347081 |
19/01/2024 | 160.50p | 168.50p | 160.50p | 168.00p | 2642042 |
18/01/2024 | 163.00p | 167.67p | 163.00p | 167.50p | 5765772 |
17/01/2024 | 160.00p | 165.50p | 160.00p | 163.00p | 75925 |
16/01/2024 | 160.00p | 164.50p | 160.00p | 160.50p | 39049 |
15/01/2024 | 160.50p | 164.06p | 160.00p | 160.50p | 18774 |
12/01/2024 | 159.00p | 164.50p | 158.50p | 162.00p | 138257 |
11/01/2024 | 161.00p | 161.11p | 160.00p | 160.00p | 45466 |
10/01/2024 | 160.00p | 164.50p | 158.00p | 158.00p | 238052 |
09/01/2024 | 164.50p | 164.50p | 160.00p | 160.00p | 71387 |
08/01/2024 | 164.50p | 165.00p | 160.00p | 160.50p | 168314 |
05/01/2024 | 160.00p | 164.50p | 159.92p | 162.00p | 1639827 |
04/01/2024 | 156.00p | 162.68p | 155.50p | 160.00p | 2002195 |
03/01/2024 | 157.50p | 162.00p | 156.66p | 161.00p | 41916 |
02/01/2024 | 156.00p | 162.34p | 155.00p | 157.50p | 443775 |
29/12/2023 | 159.00p | 165.00p | 155.50p | 160.00p | 66025 |
28/12/2023 | 160.00p | 160.00p | 156.00p | 160.00p | 28255 |
27/12/2023 | 160.00p | 160.00p | 155.99p | 160.00p | 28132 |
22/12/2023 | 157.50p | 160.00p | 156.06p | 160.00p | 72518 |
21/12/2023 | 157.00p | 157.50p | 155.00p | 157.50p | 83492 |
20/12/2023 | 159.50p | 163.00p | 157.25p | 157.50p | 480963 |
19/12/2023 | 156.00p | 160.00p | 156.00p | 159.50p | 112824 |
18/12/2023 | 152.00p | 158.00p | 150.95p | 158.00p | 599952 |
15/12/2023 | 151.00p | 152.00p | 150.00p | 152.00p | 2458358 |
14/12/2023 | 148.50p | 152.00p | 145.50p | 152.00p | 40345 |
13/12/2023 | 149.00p | 152.00p | 148.00p | 152.00p | 99253 |
12/12/2023 | 143.50p | 151.80p | 143.00p | 149.00p | 98384 |
11/12/2023 | 142.00p | 146.42p | 142.00p | 142.00p | 10668 |
08/12/2023 | 144.00p | 147.11p | 142.15p | 146.00p | 64022 |
07/12/2023 | 144.00p | 144.00p | 139.00p | 144.00p | 1263719 |
06/12/2023 | 140.00p | 143.50p | 140.00p | 141.00p | 43029 |
05/12/2023 | 143.50p | 143.50p | 140.00p | 143.00p | 63566 |
04/12/2023 | 141.00p | 142.50p | 140.00p | 141.00p | 1015393 |
01/12/2023 | 139.50p | 142.35p | 139.20p | 140.00p | 71205 |
30/11/2023 | 138.00p | 140.00p | 137.95p | 139.50p | 145730 |
29/11/2023 | 139.00p | 140.00p | 137.97p | 138.00p | 41301 |
28/11/2023 | 141.00p | 142.90p | 139.00p | 140.00p | 814418 |
27/11/2023 | 142.50p | 143.88p | 139.75p | 143.50p | 616722 |
24/11/2023 | 148.00p | 148.00p | 141.00p | 141.00p | 40757 |
23/11/2023 | 140.00p | 149.00p | 137.50p | 149.00p | 59874 |
22/11/2023 | 135.00p | 140.00p | 133.50p | 140.00p | 123158 |
21/11/2023 | 133.00p | 135.00p | 132.50p | 135.00p | 928205 |
20/11/2023 | 132.00p | 134.01p | 132.00p | 133.00p | 504062 |
17/11/2023 | 131.00p | 133.27p | 131.00p | 132.00p | 45299 |
16/11/2023 | 130.50p | 134.50p | 130.50p | 134.00p | 11646 |
15/11/2023 | 128.00p | 133.30p | 127.87p | 131.50p | 38160 |
14/11/2023 | 125.00p | 129.50p | 124.50p | 127.50p | 57822 |
13/11/2023 | 123.00p | 125.85p | 123.00p | 124.00p | 84627 |
10/11/2023 | 123.50p | 124.00p | 122.97p | 123.00p | 55956 |
09/11/2023 | 126.00p | 126.00p | 123.50p | 124.50p | 7906 |
08/11/2023 | 126.00p | 126.00p | 122.81p | 124.00p | 42187 |
07/11/2023 | 124.50p | 125.00p | 121.50p | 125.00p | 15566 |
06/11/2023 | 123.00p | 125.17p | 123.00p | 123.50p | 36051 |
03/11/2023 | 122.50p | 126.32p | 122.05p | 123.75p | 52949 |
02/11/2023 | 123.00p | 125.37p | 122.00p | 123.50p | 914950 |
01/11/2023 | 122.50p | 123.00p | 120.13p | 121.50p | 85998 |
31/10/2023 | 124.50p | 124.50p | 122.05p | 122.50p | 11095 |
30/10/2023 | 123.00p | 124.00p | 123.00p | 124.00p | 6872 |
27/10/2023 | 124.00p | 125.82p | 120.27p | 123.50p | 593832 |
26/10/2023 | 124.50p | 125.25p | 122.48p | 125.25p | 281714 |
25/10/2023 | 125.00p | 125.20p | 123.00p | 125.00p | 295335 |
24/10/2023 | 123.50p | 128.91p | 123.50p | 125.00p | 104876 |
23/10/2023 | 131.00p | 134.35p | 123.50p | 123.50p | 137410 |
20/10/2023 | 131.00p | 131.50p | 131.00p | 131.00p | 42103 |
19/10/2023 | 132.00p | 133.00p | 132.00p | 132.00p | 11080 |
18/10/2023 | 133.50p | 138.65p | 131.00p | 131.00p | 35695 |
17/10/2023 | 134.50p | 139.50p | 133.00p | 133.50p | 49701 |
16/10/2023 | 137.00p | 137.00p | 133.00p | 133.00p | 30399 |
13/10/2023 | 135.00p | 136.00p | 134.00p | 136.00p | 56739 |
12/10/2023 | 133.50p | 136.98p | 133.50p | 135.00p | 36015 |
11/10/2023 | 136.50p | 138.72p | 133.00p | 133.00p | 380209 |
10/10/2023 | 136.50p | 138.50p | 133.00p | 136.50p | 52585 |
09/10/2023 | 133.00p | 139.00p | 133.00p | 133.00p | 43358 |
06/10/2023 | 137.00p | 137.92p | 134.00p | 134.00p | 102810 |
05/10/2023 | 138.00p | 138.50p | 133.50p | 134.00p | 16729 |
04/10/2023 | 138.00p | 138.89p | 134.00p | 138.00p | 17284 |
03/10/2023 | 138.00p | 142.00p | 136.50p | 136.50p | 36778 |
02/10/2023 | 138.50p | 140.50p | 137.50p | 139.00p | 38983 |
29/09/2023 | 142.50p | 142.67p | 140.00p | 140.00p | 15503 |
28/09/2023 | 141.00p | 143.00p | 138.50p | 143.00p | 168518 |
27/09/2023 | 138.50p | 143.00p | 138.50p | 143.00p | 8623 |
26/09/2023 | 142.00p | 143.25p | 138.50p | 138.50p | 86523 |
25/09/2023 | 145.00p | 148.15p | 140.00p | 140.00p | 84331 |
22/09/2023 | 141.50p | 146.00p | 140.50p | 143.00p | 88287 |
21/09/2023 | 135.00p | 142.50p | 135.00p | 135.00p | 67587 |
20/09/2023 | 140.00p | 142.50p | 136.50p | 136.50p | 23481 |
19/09/2023 | 137.00p | 142.50p | 137.00p | 138.00p | 145880 |
18/09/2023 | 136.00p | 138.00p | 131.02p | 137.00p | 87445 |
15/09/2023 | 128.50p | 138.50p | 127.25p | 138.50p | 287360 |
14/09/2023 | 124.50p | 128.50p | 119.50p | 128.50p | 370228 |
13/09/2023 | 126.00p | 130.00p | 125.45p | 130.00p | 82333 |
12/09/2023 | 123.50p | 126.58p | 123.50p | 124.00p | 90889 |
11/09/2023 | 125.50p | 125.50p | 123.00p | 125.50p | 35909 |
08/09/2023 | 124.00p | 127.16p | 124.00p | 124.00p | 33877 |
07/09/2023 | 125.50p | 128.00p | 122.50p | 122.50p | 34747 |
06/09/2023 | 125.50p | 127.50p | 125.50p | 125.50p | 45735 |
05/09/2023 | 126.00p | 127.00p | 124.00p | 125.50p | 38684 |
04/09/2023 | 128.00p | 129.17p | 127.00p | 128.00p | 49761 |
01/09/2023 | 125.00p | 129.50p | 122.50p | 125.50p | 258910 |
31/08/2023 | 124.50p | 128.74p | 123.00p | 124.50p | 44458 |
30/08/2023 | 124.00p | 124.55p | 122.58p | 124.00p | 51842 |
29/08/2023 | 123.00p | 129.50p | 122.00p | 122.00p | 184304 |
25/08/2023 | 122.50p | 124.96p | 118.50p | 122.00p | 50580 |
24/08/2023 | 125.00p | 125.46p | 122.63p | 123.75p | 14461 |
23/08/2023 | 125.00p | 129.97p | 122.50p | 124.00p | 59108 |
22/08/2023 | 126.00p | 131.50p | 122.50p | 125.00p | 261654 |
21/08/2023 | 124.50p | 126.75p | 125.00p | 125.50p | 5326 |
18/08/2023 | 124.50p | 131.50p | 123.43p | 125.00p | 73242 |
17/08/2023 | 124.50p | 125.50p | 123.50p | 125.00p | 33947 |
16/08/2023 | 128.50p | 130.51p | 126.10p | 127.50p | 7554 |
15/08/2023 | 128.00p | 128.74p | 126.00p | 128.25p | 41233 |
14/08/2023 | 128.00p | 132.00p | 125.50p | 132.00p | 15664 |
11/08/2023 | 127.00p | 128.00p | 127.00p | 127.00p | 8703 |
10/08/2023 | 128.00p | 135.00p | 128.00p | 130.00p | 15815 |
09/08/2023 | 127.50p | 130.51p | 127.50p | 128.00p | 16983 |
08/08/2023 | 130.00p | 139.50p | 128.00p | 128.50p | 16182 |
07/08/2023 | 132.00p | 135.15p | 130.00p | 131.00p | 11122 |
04/08/2023 | 132.00p | 135.40p | 132.00p | 132.00p | 59679 |
03/08/2023 | 133.00p | 137.38p | 130.50p | 131.00p | 44180 |
02/08/2023 | 134.50p | 136.45p | 131.00p | 131.50p | 31489 |
01/08/2023 | 132.50p | 135.00p | 132.05p | 134.50p | 7901 |
31/07/2023 | 135.00p | 137.50p | 132.00p | 133.00p | 31235 |
28/07/2023 | 135.00p | 139.50p | 135.00p | 135.00p | 68648 |
27/07/2023 | 140.00p | 145.50p | 135.00p | 135.00p | 179404 |
26/07/2023 | 148.00p | 152.29p | 140.00p | 140.50p | 194461 |
25/07/2023 | 150.00p | 153.50p | 147.00p | 148.50p | 2124436 |
24/07/2023 | 151.00p | 154.50p | 148.00p | 153.50p | 73143 |
21/07/2023 | 148.00p | 148.75p | 145.29p | 148.00p | 60436 |
20/07/2023 | 146.50p | 151.15p | 146.50p | 146.50p | 3960 |
19/07/2023 | 147.00p | 151.00p | 146.00p | 148.00p | 450172 |
18/07/2023 | 149.00p | 151.00p | 147.91p | 148.00p | 278639 |
17/07/2023 | 150.50p | 154.50p | 150.50p | 150.50p | 43821 |
14/07/2023 | 151.50p | 154.50p | 151.50p | 151.50p | 11894 |
13/07/2023 | 153.00p | 153.00p | 151.00p | 151.50p | 22880 |
12/07/2023 | 152.00p | 152.50p | 151.96p | 152.00p | 503940 |
11/07/2023 | 152.00p | 154.50p | 152.00p | 152.50p | 36079 |
10/07/2023 | 154.50p | 154.50p | 150.90p | 152.00p | 97403 |
07/07/2023 | 151.00p | 154.50p | 150.96p | 151.00p | 20771 |
06/07/2023 | 150.00p | 154.50p | 150.00p | 150.00p | 58094 |
05/07/2023 | 150.00p | 153.38p | 150.00p | 150.00p | 50851 |
04/07/2023 | 151.50p | 154.50p | 149.42p | 150.00p | 66866 |
03/07/2023 | 150.50p | 154.50p | 146.00p | 150.50p | 86553 |
30/06/2023 | 152.00p | 153.70p | 151.20p | 152.00p | 64267 |
29/06/2023 | 153.50p | 152.75p | 150.50p | 152.00p | 15437 |
28/06/2023 | 153.50p | 153.50p | 150.50p | 153.50p | 11222 |
27/06/2023 | 152.50p | 156.50p | 150.07p | 155.00p | 44154 |
26/06/2023 | 159.50p | 159.50p | 150.12p | 152.00p | 76838 |
23/06/2023 | 157.00p | 159.50p | 157.00p | 157.00p | 132744 |
22/06/2023 | 157.00p | 159.50p | 157.00p | 158.00p | 16191 |
21/06/2023 | 158.00p | 161.38p | 157.96p | 158.00p | 128383 |
20/06/2023 | 158.00p | 158.50p | 155.40p | 158.00p | 57057 |
19/06/2023 | 160.00p | 162.25p | 155.00p | 155.00p | 33035 |
16/06/2023 | 158.00p | 161.00p | 155.50p | 161.00p | 691402 |
15/06/2023 | 158.00p | 162.50p | 158.00p | 158.00p | 35453 |
14/06/2023 | 150.00p | 160.00p | 138.30p | 159.00p | 1360493 |
13/06/2023 | 168.50p | 173.50p | 168.00p | 173.50p | 189643 |
12/06/2023 | 170.50p | 172.50p | 170.00p | 171.50p | 42701 |
09/06/2023 | 174.00p | 174.00p | 170.00p | 172.50p | 3711 |
08/06/2023 | 170.00p | 174.00p | 169.48p | 174.00p | 25881 |
07/06/2023 | 171.50p | 174.00p | 169.00p | 170.00p | 33635 |
06/06/2023 | 174.50p | 174.50p | 169.00p | 174.50p | 2724 |
05/06/2023 | 170.00p | 173.88p | 169.22p | 170.00p | 79016 |
02/06/2023 | 170.00p | 173.50p | 169.00p | 170.00p | 59212 |
01/06/2023 | 170.50p | 173.50p | 170.00p | 170.00p | 31059 |
*Close Price adjusted for both dividends and splits