Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 124.60p | 126.40p | 122.80p | 123.40p | 2153408 |
16/05/2024 | 125.80p | 128.80p | 125.00p | 125.00p | 3373067 |
15/05/2024 | 127.60p | 128.60p | 125.30p | 127.00p | 3744521 |
14/05/2024 | 121.00p | 126.20p | 121.00p | 126.20p | 2202431 |
13/05/2024 | 125.40p | 126.80p | 118.60p | 121.80p | 1725198 |
10/05/2024 | 124.40p | 126.80p | 121.80p | 125.40p | 1446316 |
09/05/2024 | 123.40p | 123.80p | 118.40p | 122.80p | 1785954 |
08/05/2024 | 121.00p | 125.00p | 120.00p | 125.00p | 2112994 |
07/05/2024 | 119.00p | 126.00p | 117.80p | 120.20p | 1493091 |
03/05/2024 | 112.00p | 120.95p | 111.91p | 118.00p | 2080174 |
02/05/2024 | 115.40p | 117.80p | 111.40p | 111.40p | 3737294 |
01/05/2024 | 124.60p | 128.20p | 112.12p | 116.00p | 2986879 |
30/04/2024 | 127.00p | 128.80p | 123.80p | 127.60p | 2795205 |
29/04/2024 | 119.20p | 127.00p | 119.00p | 125.80p | 3204306 |
26/04/2024 | 119.20p | 122.00p | 115.00p | 117.80p | 2318308 |
25/04/2024 | 113.00p | 117.40p | 110.20p | 117.00p | 3041551 |
24/04/2024 | 113.00p | 114.00p | 102.60p | 113.60p | 2684507 |
23/04/2024 | 110.20p | 116.20p | 108.00p | 108.00p | 1396567 |
22/04/2024 | 116.00p | 119.40p | 110.60p | 112.00p | 1994335 |
19/04/2024 | 115.40p | 117.60p | 111.00p | 117.60p | 1753708 |
18/04/2024 | 115.20p | 118.12p | 112.20p | 115.40p | 1401903 |
17/04/2024 | 121.60p | 125.60p | 115.20p | 115.20p | 3152763 |
16/04/2024 | 129.00p | 130.89p | 111.00p | 124.00p | 9193897 |
15/04/2024 | 168.00p | 168.20p | 163.40p | 166.00p | 1119683 |
12/04/2024 | 171.20p | 178.80p | 169.00p | 171.40p | 938952 |
11/04/2024 | 160.80p | 171.60p | 160.80p | 171.60p | 824717 |
10/04/2024 | 157.60p | 163.00p | 155.80p | 163.00p | 638332 |
09/04/2024 | 165.00p | 166.00p | 153.60p | 156.60p | 1109161 |
08/04/2024 | 167.40p | 171.20p | 164.20p | 164.20p | 480292 |
05/04/2024 | 170.60p | 172.20p | 167.20p | 167.40p | 425718 |
04/04/2024 | 170.00p | 175.00p | 170.00p | 170.60p | 506891 |
03/04/2024 | 169.40p | 170.60p | 166.20p | 170.00p | 638451 |
02/04/2024 | 175.00p | 181.60p | 164.40p | 169.80p | 1082095 |
28/03/2024 | 175.00p | 177.35p | 171.80p | 175.00p | 540587 |
27/03/2024 | 177.80p | 177.80p | 172.80p | 176.60p | 463073 |
26/03/2024 | 177.20p | 177.20p | 171.80p | 173.60p | 386098 |
25/03/2024 | 178.20p | 178.20p | 167.39p | 173.20p | 503800 |
22/03/2024 | 173.60p | 178.40p | 171.00p | 174.60p | 567811 |
21/03/2024 | 172.60p | 176.00p | 169.60p | 175.00p | 1052003 |
20/03/2024 | 175.80p | 175.80p | 168.60p | 169.40p | 705210 |
19/03/2024 | 175.80p | 175.80p | 164.00p | 168.60p | 558858 |
18/03/2024 | 166.60p | 175.20p | 165.20p | 171.80p | 661862 |
15/03/2024 | 177.20p | 177.20p | 165.78p | 165.80p | 1067123 |
14/03/2024 | 171.60p | 176.80p | 170.60p | 173.00p | 679666 |
13/03/2024 | 179.80p | 184.40p | 170.00p | 175.80p | 3125413 |
12/03/2024 | 182.60p | 182.60p | 169.40p | 176.00p | 852429 |
11/03/2024 | 185.60p | 187.60p | 173.60p | 179.60p | 2055882 |
08/03/2024 | 190.00p | 193.00p | 186.00p | 188.40p | 2148281 |
07/03/2024 | 189.00p | 192.00p | 186.00p | 189.80p | 1271885 |
06/03/2024 | 184.60p | 189.20p | 179.00p | 187.40p | 3633337 |
05/03/2024 | 184.40p | 185.00p | 179.00p | 180.80p | 3263686 |
04/03/2024 | 183.80p | 189.40p | 179.23p | 181.40p | 5777417 |
01/03/2024 | 173.80p | 182.00p | 171.00p | 182.00p | 3286389 |
29/02/2024 | 173.80p | 178.40p | 169.00p | 172.00p | 6986759 |
28/02/2024 | 173.00p | 174.80p | 170.40p | 172.40p | 4985965 |
27/02/2024 | 167.00p | 174.00p | 166.20p | 172.00p | 1316271 |
26/02/2024 | 160.80p | 169.00p | 160.80p | 167.00p | 1797758 |
23/02/2024 | 163.40p | 164.05p | 159.20p | 162.00p | 625807 |
22/02/2024 | 160.00p | 164.00p | 157.00p | 164.00p | 1871684 |
21/02/2024 | 160.00p | 160.36p | 155.00p | 157.00p | 1084802 |
20/02/2024 | 153.00p | 158.60p | 152.11p | 158.60p | 755653 |
19/02/2024 | 153.00p | 158.20p | 150.24p | 155.80p | 4475968 |
16/02/2024 | 156.80p | 157.60p | 150.44p | 153.80p | 1189839 |
15/02/2024 | 148.20p | 156.40p | 148.20p | 156.00p | 1741761 |
14/02/2024 | 149.00p | 152.40p | 142.80p | 151.80p | 1007026 |
13/02/2024 | 155.00p | 155.60p | 146.40p | 149.00p | 1407204 |
12/02/2024 | 153.80p | 157.60p | 147.00p | 154.00p | 1282401 |
09/02/2024 | 138.40p | 153.60p | 136.40p | 153.40p | 2816793 |
08/02/2024 | 128.00p | 144.39p | 127.20p | 138.20p | 1849302 |
07/02/2024 | 126.80p | 128.60p | 123.80p | 126.40p | 1003873 |
06/02/2024 | 130.20p | 130.60p | 125.60p | 126.20p | 3578845 |
05/02/2024 | 130.00p | 132.60p | 127.56p | 130.00p | 4421602 |
02/02/2024 | 128.00p | 133.00p | 127.76p | 130.80p | 689676 |
01/02/2024 | 130.20p | 131.20p | 123.40p | 125.00p | 2440497 |
31/01/2024 | 126.00p | 132.60p | 125.00p | 130.00p | 771853 |
30/01/2024 | 120.60p | 130.60p | 120.60p | 125.80p | 922772 |
29/01/2024 | 123.00p | 126.40p | 118.60p | 120.00p | 1296577 |
26/01/2024 | 122.20p | 126.20p | 118.00p | 122.40p | 1341510 |
25/01/2024 | 125.00p | 126.60p | 122.60p | 124.00p | 4676388 |
24/01/2024 | 126.40p | 129.00p | 123.20p | 124.40p | 1898818 |
23/01/2024 | 130.40p | 131.20p | 124.60p | 126.20p | 1006521 |
22/01/2024 | 120.80p | 138.00p | 118.60p | 128.80p | 5666043 |
19/01/2024 | 114.20p | 117.60p | 112.80p | 116.00p | 3228775 |
18/01/2024 | 110.20p | 112.60p | 109.60p | 112.00p | 700459 |
17/01/2024 | 110.20p | 110.40p | 105.60p | 109.40p | 547667 |
16/01/2024 | 110.60p | 113.00p | 110.00p | 111.20p | 1217575 |
15/01/2024 | 114.00p | 114.00p | 109.40p | 112.00p | 370225 |
12/01/2024 | 114.40p | 115.80p | 110.20p | 111.40p | 431286 |
11/01/2024 | 115.60p | 117.40p | 113.00p | 113.60p | 299435 |
10/01/2024 | 116.20p | 119.00p | 113.20p | 115.40p | 979302 |
09/01/2024 | 118.00p | 118.80p | 116.00p | 118.00p | 810951 |
08/01/2024 | 121.60p | 122.00p | 116.00p | 118.00p | 1382143 |
05/01/2024 | 125.40p | 125.40p | 118.80p | 119.00p | 2206163 |
04/01/2024 | 123.60p | 124.00p | 120.96p | 122.60p | 291977 |
03/01/2024 | 126.60p | 126.60p | 119.60p | 121.40p | 853824 |
02/01/2024 | 128.60p | 129.80p | 120.80p | 125.80p | 759207 |
29/12/2023 | 130.80p | 132.40p | 128.40p | 128.80p | 216966 |
28/12/2023 | 126.00p | 132.00p | 125.40p | 131.00p | 560748 |
27/12/2023 | 126.20p | 130.00p | 126.20p | 127.80p | 193939 |
22/12/2023 | 125.60p | 127.60p | 122.68p | 126.00p | 339240 |
21/12/2023 | 120.80p | 125.80p | 118.20p | 125.60p | 579865 |
20/12/2023 | 127.40p | 129.00p | 122.60p | 123.80p | 1150169 |
19/12/2023 | 127.60p | 128.40p | 124.00p | 126.00p | 959359 |
18/12/2023 | 123.00p | 126.80p | 120.80p | 125.00p | 602474 |
15/12/2023 | 119.60p | 124.80p | 119.60p | 123.40p | 1008746 |
14/12/2023 | 116.80p | 127.20p | 116.20p | 120.40p | 1032140 |
13/12/2023 | 117.00p | 117.00p | 111.60p | 114.60p | 1072489 |
12/12/2023 | 118.00p | 118.00p | 114.20p | 114.40p | 181811 |
11/12/2023 | 115.60p | 116.80p | 114.20p | 115.20p | 933415 |
08/12/2023 | 115.80p | 120.00p | 113.80p | 117.00p | 297800 |
07/12/2023 | 115.00p | 116.40p | 113.40p | 114.80p | 409572 |
06/12/2023 | 115.80p | 118.20p | 114.00p | 115.40p | 508154 |
05/12/2023 | 116.80p | 118.80p | 115.20p | 115.20p | 1574442 |
04/12/2023 | 114.20p | 118.80p | 114.20p | 116.80p | 576270 |
01/12/2023 | 112.40p | 115.40p | 111.00p | 115.20p | 697897 |
30/11/2023 | 118.40p | 118.40p | 112.00p | 112.00p | 2241449 |
29/11/2023 | 112.80p | 116.40p | 112.50p | 116.00p | 445732 |
28/11/2023 | 113.80p | 114.80p | 108.20p | 112.20p | 204797 |
27/11/2023 | 112.40p | 115.00p | 111.40p | 111.40p | 470218 |
24/11/2023 | 113.40p | 115.00p | 111.20p | 112.40p | 214635 |
23/11/2023 | 112.40p | 112.40p | 108.60p | 111.40p | 139057 |
22/11/2023 | 110.00p | 115.00p | 106.20p | 110.00p | 439915 |
21/11/2023 | 109.60p | 110.35p | 106.60p | 107.40p | 181519 |
20/11/2023 | 109.00p | 111.00p | 107.00p | 108.80p | 314700 |
17/11/2023 | 104.00p | 110.80p | 104.00p | 108.00p | 249593 |
16/11/2023 | 106.00p | 110.00p | 105.00p | 106.40p | 744752 |
15/11/2023 | 105.00p | 110.60p | 104.00p | 107.40p | 413533 |
14/11/2023 | 100.00p | 107.20p | 100.00p | 105.40p | 660247 |
13/11/2023 | 102.40p | 103.60p | 100.00p | 102.40p | 321979 |
10/11/2023 | 102.40p | 106.20p | 99.00p | 102.40p | 1194289 |
09/11/2023 | 106.00p | 106.76p | 102.80p | 104.80p | 349729 |
08/11/2023 | 102.20p | 106.60p | 102.20p | 104.60p | 278575 |
07/11/2023 | 105.40p | 106.80p | 103.40p | 104.60p | 251466 |
06/11/2023 | 106.40p | 107.00p | 103.80p | 103.80p | 433901 |
03/11/2023 | 106.40p | 107.20p | 103.40p | 104.00p | 442722 |
02/11/2023 | 100.00p | 107.54p | 98.77p | 104.40p | 980717 |
01/11/2023 | 98.30p | 100.00p | 96.20p | 99.10p | 1031833 |
31/10/2023 | 98.70p | 101.60p | 97.38p | 98.00p | 367469 |
30/10/2023 | 103.60p | 103.60p | 98.50p | 98.50p | 412003 |
27/10/2023 | 97.10p | 103.00p | 97.10p | 101.20p | 397885 |
26/10/2023 | 97.20p | 99.00p | 94.30p | 97.30p | 493244 |
25/10/2023 | 101.20p | 101.20p | 96.50p | 97.20p | 377505 |
24/10/2023 | 97.70p | 100.80p | 97.00p | 99.00p | 765050 |
23/10/2023 | 99.00p | 101.00p | 95.10p | 99.50p | 591858 |
20/10/2023 | 103.40p | 105.46p | 98.00p | 99.30p | 727190 |
19/10/2023 | 103.80p | 107.20p | 101.80p | 105.60p | 304289 |
18/10/2023 | 110.60p | 110.60p | 103.00p | 103.80p | 607500 |
17/10/2023 | 111.40p | 111.86p | 107.00p | 108.00p | 895977 |
16/10/2023 | 106.00p | 110.80p | 106.00p | 108.80p | 396516 |
13/10/2023 | 112.40p | 114.40p | 107.20p | 108.00p | 791593 |
12/10/2023 | 114.60p | 116.48p | 112.40p | 112.40p | 8750184 |
11/10/2023 | 115.80p | 118.80p | 114.60p | 114.60p | 258955 |
10/10/2023 | 114.80p | 119.80p | 114.60p | 117.60p | 481654 |
09/10/2023 | 115.20p | 117.00p | 113.60p | 115.00p | 438259 |
06/10/2023 | 113.20p | 117.40p | 111.00p | 114.60p | 6794780 |
05/10/2023 | 113.00p | 116.20p | 112.40p | 114.80p | 429890 |
04/10/2023 | 110.00p | 115.80p | 108.60p | 115.00p | 745966 |
03/10/2023 | 111.00p | 113.60p | 109.60p | 110.00p | 1983813 |
02/10/2023 | 113.20p | 117.40p | 111.60p | 112.00p | 1069754 |
29/09/2023 | 112.40p | 116.68p | 110.00p | 114.20p | 1063312 |
28/09/2023 | 119.20p | 119.20p | 112.20p | 112.60p | 876938 |
27/09/2023 | 120.60p | 122.99p | 112.20p | 119.20p | 3196076 |
26/09/2023 | 130.00p | 130.00p | 118.60p | 119.00p | 2032926 |
25/09/2023 | 145.00p | 145.00p | 125.60p | 129.00p | 1405417 |
22/09/2023 | 146.00p | 149.40p | 141.94p | 147.00p | 353748 |
21/09/2023 | 147.00p | 150.00p | 145.00p | 147.40p | 426404 |
20/09/2023 | 145.00p | 148.20p | 142.60p | 147.20p | 266675 |
19/09/2023 | 145.00p | 147.40p | 142.87p | 144.40p | 243835 |
18/09/2023 | 147.20p | 148.00p | 143.80p | 144.60p | 85923 |
15/09/2023 | 148.80p | 153.80p | 148.80p | 150.00p | 568357 |
14/09/2023 | 141.40p | 152.40p | 141.40p | 152.40p | 282631 |
13/09/2023 | 147.00p | 147.00p | 140.20p | 144.80p | 187801 |
12/09/2023 | 148.60p | 150.00p | 141.60p | 144.40p | 219788 |
11/09/2023 | 149.00p | 153.36p | 146.60p | 150.00p | 398410 |
08/09/2023 | 147.20p | 151.00p | 144.60p | 148.60p | 191254 |
07/09/2023 | 151.80p | 154.24p | 148.20p | 149.80p | 320805 |
06/09/2023 | 146.20p | 154.00p | 146.20p | 151.40p | 439426 |
05/09/2023 | 144.00p | 147.20p | 139.40p | 146.20p | 864515 |
04/09/2023 | 139.60p | 143.40p | 139.60p | 141.80p | 854938 |
01/09/2023 | 143.00p | 144.25p | 140.80p | 142.80p | 223917 |
31/08/2023 | 147.80p | 147.80p | 143.20p | 144.00p | 361145 |
30/08/2023 | 146.80p | 149.00p | 143.40p | 144.40p | 218491 |
29/08/2023 | 139.40p | 146.00p | 139.40p | 144.60p | 9850855 |
25/08/2023 | 141.40p | 145.40p | 140.00p | 141.00p | 427696 |
24/08/2023 | 150.00p | 153.40p | 139.40p | 141.80p | 1203114 |
23/08/2023 | 141.60p | 149.80p | 140.08p | 149.00p | 287609 |
22/08/2023 | 144.00p | 146.00p | 141.00p | 144.20p | 229987 |
21/08/2023 | 145.60p | 146.00p | 140.20p | 142.40p | 301941 |
18/08/2023 | 149.80p | 151.20p | 142.00p | 146.40p | 612832 |
17/08/2023 | 160.00p | 160.00p | 151.00p | 151.60p | 2588990 |
16/08/2023 | 155.80p | 161.40p | 154.60p | 157.20p | 422435 |
15/08/2023 | 152.40p | 155.00p | 152.40p | 155.00p | 677828 |
14/08/2023 | 151.60p | 154.40p | 150.00p | 154.20p | 258211 |
11/08/2023 | 156.00p | 156.00p | 151.80p | 153.20p | 1263769 |
10/08/2023 | 155.00p | 156.60p | 152.00p | 154.80p | 617180 |
09/08/2023 | 153.00p | 157.76p | 151.20p | 153.00p | 751591 |
08/08/2023 | 150.00p | 153.00p | 149.80p | 151.40p | 295506 |
07/08/2023 | 154.20p | 155.60p | 150.20p | 153.00p | 357121 |
04/08/2023 | 158.00p | 158.00p | 152.80p | 154.80p | 549517 |
03/08/2023 | 159.00p | 159.80p | 154.00p | 155.40p | 583022 |
*Close Price adjusted for both dividends and splits