Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 141.50p | 141.50p | 139.16p | 140.50p | 80748 |
16/05/2024 | 141.00p | 142.00p | 140.00p | 141.50p | 43531 |
15/05/2024 | 140.00p | 142.00p | 140.00p | 141.00p | 114726 |
14/05/2024 | 140.00p | 141.45p | 140.00p | 140.00p | 48759 |
13/05/2024 | 140.00p | 141.50p | 140.00p | 140.00p | 139052 |
10/05/2024 | 140.00p | 142.00p | 138.00p | 142.00p | 223091 |
09/05/2024 | 140.00p | 141.74p | 139.74p | 140.00p | 80170 |
08/05/2024 | 140.00p | 141.35p | 139.15p | 140.00p | 97032 |
07/05/2024 | 135.50p | 143.40p | 135.50p | 140.00p | 444499 |
03/05/2024 | 134.50p | 135.80p | 134.34p | 135.50p | 178967 |
02/05/2024 | 134.00p | 136.00p | 134.00p | 134.50p | 116522 |
01/05/2024 | 132.00p | 136.00p | 131.00p | 133.00p | 140432 |
30/04/2024 | 129.50p | 135.50p | 129.50p | 132.00p | 459429 |
29/04/2024 | 140.50p | 140.50p | 125.45p | 129.50p | 492207 |
26/04/2024 | 140.50p | 140.53p | 139.31p | 140.50p | 32395 |
25/04/2024 | 140.50p | 140.64p | 139.25p | 140.50p | 70404 |
24/04/2024 | 140.50p | 140.67p | 140.33p | 140.50p | 65528 |
23/04/2024 | 140.50p | 140.85p | 140.33p | 140.50p | 77603 |
22/04/2024 | 140.50p | 140.90p | 140.33p | 140.50p | 98604 |
19/04/2024 | 140.50p | 141.16p | 140.32p | 140.50p | 59667 |
18/04/2024 | 140.00p | 142.00p | 139.25p | 140.50p | 343321 |
17/04/2024 | 140.00p | 141.20p | 139.15p | 140.00p | 54739 |
16/04/2024 | 140.50p | 141.40p | 136.31p | 140.00p | 272721 |
15/04/2024 | 143.50p | 143.88p | 139.00p | 140.50p | 185991 |
12/04/2024 | 141.00p | 143.90p | 141.00p | 143.50p | 333353 |
11/04/2024 | 141.00p | 141.75p | 140.67p | 141.00p | 414163 |
10/04/2024 | 138.50p | 141.45p | 138.00p | 141.00p | 1050250 |
09/04/2024 | 140.50p | 140.70p | 137.50p | 138.50p | 327242 |
08/04/2024 | 132.50p | 144.45p | 132.45p | 140.50p | 1693532 |
05/04/2024 | 130.00p | 132.50p | 127.50p | 130.00p | 54913 |
04/04/2024 | 130.00p | 132.00p | 125.00p | 130.00p | 214787 |
03/04/2024 | 132.50p | 133.95p | 128.62p | 130.00p | 151602 |
02/04/2024 | 127.50p | 134.95p | 125.00p | 132.50p | 390258 |
28/03/2024 | 125.00p | 132.00p | 125.00p | 127.50p | 780308 |
27/03/2024 | 122.50p | 123.00p | 120.50p | 122.50p | 155251 |
26/03/2024 | 122.50p | 122.50p | 120.75p | 122.50p | 44183 |
25/03/2024 | 121.00p | 123.90p | 120.51p | 122.50p | 173203 |
22/03/2024 | 119.50p | 122.00p | 115.00p | 121.00p | 131356 |
21/03/2024 | 119.50p | 122.00p | 118.15p | 119.50p | 310466 |
20/03/2024 | 119.50p | 119.50p | 119.50p | 119.50p | 182110 |
19/03/2024 | 119.50p | 119.50p | 118.90p | 119.50p | 63135 |
18/03/2024 | 119.50p | 119.50p | 118.90p | 119.50p | 9953 |
15/03/2024 | 119.50p | 119.68p | 118.90p | 119.50p | 6285 |
14/03/2024 | 119.50p | 120.45p | 118.47p | 119.50p | 107807 |
13/03/2024 | 118.50p | 120.45p | 118.05p | 119.50p | 83414 |
12/03/2024 | 117.50p | 119.70p | 116.60p | 118.50p | 1776251 |
11/03/2024 | 120.00p | 120.70p | 117.90p | 118.50p | 74823 |
08/03/2024 | 121.50p | 121.50p | 120.00p | 120.00p | 99693 |
07/03/2024 | 121.50p | 121.80p | 120.00p | 121.50p | 107101 |
06/03/2024 | 119.50p | 122.88p | 119.50p | 121.50p | 161161 |
05/03/2024 | 122.00p | 122.00p | 118.15p | 118.50p | 129092 |
04/03/2024 | 117.50p | 122.56p | 117.50p | 122.00p | 799414 |
01/03/2024 | 117.50p | 119.75p | 115.00p | 117.50p | 340913 |
29/02/2024 | 117.50p | 118.40p | 115.00p | 117.50p | 380882 |
28/02/2024 | 117.50p | 117.50p | 115.61p | 117.50p | 146259 |
27/02/2024 | 114.50p | 117.90p | 114.50p | 117.50p | 209082 |
26/02/2024 | 114.50p | 116.22p | 113.00p | 114.50p | 162435 |
23/02/2024 | 117.50p | 117.99p | 114.50p | 114.50p | 152776 |
22/02/2024 | 117.50p | 118.40p | 115.00p | 117.50p | 157502 |
21/02/2024 | 116.50p | 118.40p | 115.00p | 117.50p | 182620 |
20/02/2024 | 114.50p | 116.95p | 113.67p | 116.50p | 70368 |
19/02/2024 | 117.50p | 118.75p | 113.25p | 114.50p | 470153 |
16/02/2024 | 111.00p | 118.99p | 108.50p | 117.50p | 307378 |
15/02/2024 | 106.50p | 112.00p | 106.50p | 111.00p | 232083 |
14/02/2024 | 106.00p | 107.00p | 104.67p | 106.50p | 82254 |
13/02/2024 | 106.00p | 106.29p | 104.31p | 106.00p | 1874592 |
12/02/2024 | 106.00p | 106.39p | 104.31p | 106.00p | 251881 |
09/02/2024 | 106.00p | 106.39p | 104.50p | 106.00p | 409000 |
08/02/2024 | 105.50p | 106.50p | 105.00p | 106.00p | 9809 |
07/02/2024 | 105.50p | 105.85p | 105.00p | 105.50p | 85026 |
06/02/2024 | 105.50p | 105.89p | 104.73p | 105.50p | 130685 |
05/02/2024 | 104.00p | 105.90p | 104.00p | 105.50p | 165681 |
02/02/2024 | 103.50p | 104.70p | 103.05p | 104.00p | 84353 |
01/02/2024 | 103.50p | 104.00p | 103.00p | 103.50p | 83636 |
31/01/2024 | 104.00p | 104.00p | 103.00p | 103.00p | 98534 |
30/01/2024 | 104.00p | 104.00p | 103.00p | 103.50p | 142380 |
29/01/2024 | 103.50p | 103.95p | 102.55p | 103.50p | 137023 |
26/01/2024 | 103.00p | 103.50p | 101.44p | 103.50p | 237448 |
25/01/2024 | 101.50p | 103.00p | 101.00p | 103.00p | 1728602 |
24/01/2024 | 101.50p | 102.47p | 100.31p | 101.50p | 373005 |
23/01/2024 | 101.00p | 102.00p | 100.31p | 101.00p | 2532143 |
22/01/2024 | 100.00p | 102.00p | 100.00p | 101.00p | 1220612 |
19/01/2024 | 101.50p | 101.50p | 97.00p | 99.50p | 637456 |
18/01/2024 | 102.50p | 103.10p | 100.50p | 101.50p | 169899 |
17/01/2024 | 105.00p | 105.00p | 101.50p | 102.50p | 126542 |
16/01/2024 | 97.50p | 107.17p | 96.13p | 105.00p | 2012415 |
15/01/2024 | 97.50p | 100.00p | 96.00p | 97.50p | 248134 |
12/01/2024 | 97.50p | 98.40p | 95.50p | 97.50p | 3313918 |
11/01/2024 | 93.00p | 98.00p | 92.55p | 97.50p | 2069912 |
10/01/2024 | 82.50p | 104.00p | 82.50p | 93.00p | 3146462 |
09/01/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
08/01/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
05/01/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
04/01/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
03/01/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
02/01/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
29/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
28/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
22/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
21/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
20/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
19/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
18/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
15/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
14/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
13/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
12/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
11/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
08/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
06/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
05/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
04/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
01/12/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
30/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
29/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
28/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
24/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
23/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
22/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
21/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
20/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
17/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
16/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
15/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
14/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
13/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
10/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
09/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
08/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
06/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
03/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
02/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
01/11/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
31/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
30/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
26/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
25/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
24/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
23/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
20/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
19/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
18/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
17/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
16/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
13/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
12/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
11/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
10/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
09/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
06/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
05/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
04/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
03/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
02/10/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
29/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
28/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
27/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
26/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
25/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
22/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
21/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
20/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
19/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
18/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
15/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
14/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
13/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
12/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
11/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
08/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
06/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
05/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
04/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
01/09/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
31/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
30/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
29/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
25/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
24/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
23/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
22/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
21/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
18/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
17/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
16/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
15/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
14/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
11/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
10/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
09/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
08/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
07/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
04/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
03/08/2023 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
*Close Price adjusted for both dividends and splits