Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 113.80p | 115.00p | 112.00p | 114.60p | 1187349 |
02/05/2024 | 114.00p | 114.80p | 111.19p | 113.60p | 547232 |
01/05/2024 | 112.60p | 113.80p | 112.40p | 112.40p | 725653 |
30/04/2024 | 114.40p | 115.60p | 112.60p | 112.60p | 1407644 |
29/04/2024 | 111.00p | 115.00p | 111.00p | 113.00p | 700922 |
26/04/2024 | 110.40p | 113.20p | 110.40p | 113.00p | 1118787 |
25/04/2024 | 111.40p | 112.40p | 110.57p | 111.60p | 1145223 |
24/04/2024 | 113.00p | 115.40p | 112.40p | 112.60p | 915553 |
23/04/2024 | 113.00p | 114.80p | 112.08p | 114.80p | 1106803 |
22/04/2024 | 110.40p | 113.95p | 110.40p | 113.00p | 686053 |
19/04/2024 | 110.60p | 113.80p | 110.40p | 113.80p | 1099530 |
18/04/2024 | 113.00p | 114.71p | 112.76p | 113.80p | 659892 |
17/04/2024 | 115.40p | 117.80p | 113.00p | 114.40p | 1487415 |
16/04/2024 | 116.20p | 116.60p | 114.40p | 115.60p | 510577 |
15/04/2024 | 115.20p | 117.54p | 115.20p | 117.40p | 1479069 |
12/04/2024 | 115.40p | 117.00p | 115.40p | 117.00p | 1441045 |
11/04/2024 | 115.80p | 116.40p | 115.40p | 116.00p | 778600 |
10/04/2024 | 116.20p | 116.80p | 115.79p | 116.00p | 798737 |
09/04/2024 | 116.00p | 117.00p | 115.60p | 116.40p | 4490580 |
08/04/2024 | 116.40p | 117.40p | 115.59p | 117.00p | 1160573 |
05/04/2024 | 116.00p | 117.60p | 115.80p | 116.80p | 764130 |
04/04/2024 | 117.80p | 118.60p | 116.80p | 118.60p | 1117394 |
03/04/2024 | 117.00p | 118.86p | 116.40p | 118.00p | 1292782 |
02/04/2024 | 120.00p | 120.88p | 118.00p | 118.00p | 1446749 |
28/03/2024 | 121.40p | 122.00p | 120.00p | 121.00p | 1396827 |
27/03/2024 | 121.40p | 122.60p | 121.20p | 121.40p | 1015954 |
26/03/2024 | 122.00p | 122.80p | 121.27p | 122.20p | 1310383 |
25/03/2024 | 122.60p | 122.98p | 121.70p | 122.20p | 994559 |
22/03/2024 | 123.00p | 124.40p | 120.60p | 124.40p | 1010515 |
21/03/2024 | 121.40p | 123.40p | 121.20p | 122.80p | 1377942 |
20/03/2024 | 123.40p | 123.40p | 122.40p | 122.60p | 908310 |
19/03/2024 | 123.40p | 124.20p | 122.40p | 122.40p | 1243508 |
18/03/2024 | 123.00p | 123.95p | 122.20p | 123.40p | 726569 |
15/03/2024 | 121.60p | 122.20p | 120.80p | 122.00p | 1605914 |
14/03/2024 | 120.40p | 122.60p | 120.29p | 121.60p | 1124361 |
13/03/2024 | 122.80p | 122.80p | 120.40p | 120.40p | 1070310 |
12/03/2024 | 123.80p | 123.80p | 121.81p | 123.20p | 884919 |
11/03/2024 | 123.00p | 124.00p | 121.60p | 122.00p | 625196 |
08/03/2024 | 125.80p | 126.20p | 124.30p | 124.80p | 593814 |
07/03/2024 | 124.00p | 126.00p | 124.00p | 125.40p | 782870 |
06/03/2024 | 123.40p | 126.20p | 123.28p | 126.20p | 597338 |
05/03/2024 | 124.00p | 124.80p | 123.13p | 123.40p | 816742 |
04/03/2024 | 126.00p | 126.00p | 123.40p | 123.80p | 1584355 |
01/03/2024 | 124.40p | 126.20p | 123.82p | 126.20p | 1220964 |
29/02/2024 | 124.40p | 125.22p | 123.20p | 124.40p | 3290996 |
28/02/2024 | 124.40p | 124.80p | 123.80p | 124.80p | 839833 |
27/02/2024 | 122.80p | 124.73p | 122.80p | 124.40p | 1377686 |
26/02/2024 | 123.40p | 123.80p | 122.71p | 123.80p | 989679 |
23/02/2024 | 123.40p | 125.00p | 123.00p | 123.20p | 823500 |
22/02/2024 | 124.20p | 127.60p | 123.80p | 123.80p | 1665758 |
21/02/2024 | 124.80p | 126.00p | 124.13p | 124.60p | 1052160 |
20/02/2024 | 125.80p | 126.40p | 125.00p | 125.40p | 2971307 |
19/02/2024 | 124.40p | 126.80p | 123.81p | 126.80p | 1011237 |
16/02/2024 | 125.00p | 125.27p | 123.40p | 125.00p | 1487090 |
15/02/2024 | 124.40p | 125.80p | 123.00p | 123.00p | 239499 |
14/02/2024 | 123.60p | 124.00p | 122.00p | 122.00p | 449941 |
13/02/2024 | 125.20p | 126.80p | 123.75p | 124.60p | 809063 |
12/02/2024 | 124.40p | 125.42p | 123.40p | 124.40p | 433478 |
09/02/2024 | 123.60p | 125.00p | 123.40p | 124.00p | 992911 |
08/02/2024 | 125.80p | 127.60p | 123.45p | 125.00p | 1116321 |
07/02/2024 | 125.00p | 126.32p | 124.00p | 125.20p | 301973 |
06/02/2024 | 125.20p | 126.60p | 124.94p | 126.00p | 660507 |
05/02/2024 | 125.80p | 127.60p | 125.20p | 126.20p | 370333 |
02/02/2024 | 126.20p | 127.70p | 125.09p | 126.60p | 593931 |
01/02/2024 | 125.00p | 128.80p | 125.00p | 126.20p | 599505 |
31/01/2024 | 125.40p | 126.20p | 124.74p | 126.20p | 602433 |
30/01/2024 | 125.20p | 125.80p | 124.60p | 125.80p | 619298 |
29/01/2024 | 125.40p | 127.19p | 125.00p | 125.20p | 654482 |
26/01/2024 | 126.00p | 126.40p | 125.10p | 126.40p | 731559 |
25/01/2024 | 126.00p | 126.80p | 125.20p | 126.80p | 679596 |
24/01/2024 | 125.40p | 126.40p | 125.40p | 126.40p | 491698 |
23/01/2024 | 125.20p | 126.60p | 125.12p | 125.60p | 822541 |
22/01/2024 | 125.00p | 126.40p | 124.18p | 126.40p | 3584374 |
19/01/2024 | 124.40p | 125.20p | 123.77p | 124.40p | 2042592 |
18/01/2024 | 125.20p | 125.80p | 124.40p | 124.40p | 1980838 |
17/01/2024 | 129.00p | 129.00p | 125.40p | 125.40p | 427217 |
16/01/2024 | 129.40p | 132.60p | 129.40p | 129.60p | 450242 |
15/01/2024 | 130.20p | 131.17p | 130.20p | 130.80p | 378518 |
12/01/2024 | 130.80p | 131.56p | 129.80p | 130.20p | 567099 |
11/01/2024 | 131.20p | 132.21p | 130.60p | 130.80p | 531878 |
10/01/2024 | 130.80p | 131.40p | 128.75p | 130.20p | 428169 |
09/01/2024 | 128.80p | 129.40p | 127.64p | 129.40p | 841707 |
08/01/2024 | 128.20p | 131.50p | 127.20p | 127.60p | 864415 |
05/01/2024 | 130.60p | 131.48p | 128.99p | 129.00p | 374051 |
04/01/2024 | 130.00p | 131.88p | 130.00p | 130.00p | 141993 |
03/01/2024 | 134.00p | 134.00p | 130.04p | 130.20p | 637101 |
02/01/2024 | 129.60p | 134.00p | 128.80p | 132.20p | 440551 |
29/12/2023 | 131.80p | 133.14p | 129.25p | 132.00p | 367723 |
28/12/2023 | 129.80p | 131.78p | 127.96p | 131.20p | 498383 |
27/12/2023 | 127.20p | 128.80p | 127.20p | 128.80p | 278895 |
22/12/2023 | 126.80p | 128.00p | 125.70p | 127.00p | 212530 |
21/12/2023 | 126.80p | 127.77p | 124.20p | 127.00p | 1480958 |
20/12/2023 | 126.80p | 127.00p | 124.63p | 126.60p | 413722 |
19/12/2023 | 126.80p | 126.80p | 123.80p | 124.60p | 450570 |
18/12/2023 | 126.60p | 126.60p | 123.40p | 124.60p | 271331 |
15/12/2023 | 126.20p | 128.00p | 123.20p | 125.60p | 596026 |
14/12/2023 | 124.40p | 125.97p | 123.10p | 124.20p | 564393 |
13/12/2023 | 123.80p | 127.20p | 122.60p | 123.20p | 591421 |
12/12/2023 | 124.00p | 128.20p | 123.12p | 123.60p | 337519 |
11/12/2023 | 124.00p | 124.85p | 123.21p | 124.00p | 367127 |
08/12/2023 | 123.60p | 127.80p | 123.00p | 123.00p | 403523 |
07/12/2023 | 124.20p | 125.00p | 122.24p | 124.80p | 501428 |
06/12/2023 | 121.60p | 125.60p | 121.60p | 125.20p | 419754 |
05/12/2023 | 123.80p | 124.40p | 120.80p | 124.00p | 1416816 |
04/12/2023 | 124.40p | 125.06p | 124.00p | 124.60p | 681533 |
01/12/2023 | 125.40p | 126.20p | 123.80p | 124.60p | 701197 |
30/11/2023 | 126.00p | 126.20p | 124.42p | 125.00p | 392827 |
29/11/2023 | 124.80p | 126.80p | 124.37p | 124.60p | 641804 |
28/11/2023 | 124.20p | 126.80p | 124.20p | 125.00p | 779433 |
27/11/2023 | 125.80p | 125.80p | 123.76p | 124.40p | 436975 |
24/11/2023 | 125.80p | 125.80p | 123.47p | 124.60p | 171500 |
23/11/2023 | 125.00p | 125.40p | 122.80p | 125.00p | 309931 |
22/11/2023 | 125.80p | 125.80p | 124.13p | 125.40p | 312402 |
21/11/2023 | 124.20p | 125.80p | 123.28p | 125.00p | 509607 |
20/11/2023 | 122.20p | 124.20p | 121.20p | 123.80p | 449746 |
17/11/2023 | 123.60p | 125.00p | 119.40p | 124.20p | 523071 |
16/11/2023 | 123.00p | 123.40p | 121.80p | 122.80p | 817814 |
15/11/2023 | 121.60p | 123.00p | 120.20p | 123.00p | 775906 |
14/11/2023 | 120.20p | 122.20p | 119.20p | 120.80p | 324859 |
13/11/2023 | 122.20p | 122.60p | 120.28p | 120.80p | 245572 |
10/11/2023 | 119.40p | 122.90p | 119.40p | 122.60p | 282866 |
09/11/2023 | 121.40p | 123.20p | 118.20p | 123.20p | 450478 |
08/11/2023 | 120.80p | 122.10p | 120.06p | 121.60p | 218694 |
07/11/2023 | 120.20p | 122.40p | 120.00p | 122.40p | 592216 |
06/11/2023 | 122.00p | 122.60p | 121.04p | 122.40p | 865632 |
03/11/2023 | 121.00p | 121.80p | 120.08p | 121.20p | 252470 |
02/11/2023 | 118.20p | 120.60p | 117.20p | 120.60p | 339152 |
01/11/2023 | 119.80p | 120.26p | 115.40p | 119.00p | 523523 |
31/10/2023 | 116.00p | 119.80p | 115.26p | 116.60p | 911828 |
30/10/2023 | 116.20p | 117.04p | 115.40p | 116.20p | 796914 |
27/10/2023 | 116.60p | 117.20p | 115.84p | 117.00p | 782548 |
26/10/2023 | 116.20p | 117.20p | 115.35p | 116.00p | 518618 |
25/10/2023 | 118.20p | 119.40p | 117.00p | 118.00p | 395126 |
24/10/2023 | 116.40p | 118.00p | 116.40p | 117.80p | 828288 |
23/10/2023 | 118.80p | 119.00p | 117.00p | 117.00p | 584669 |
20/10/2023 | 120.40p | 120.64p | 118.80p | 119.00p | 1000044 |
19/10/2023 | 121.00p | 121.20p | 120.54p | 121.20p | 756575 |
18/10/2023 | 119.40p | 121.60p | 119.40p | 121.40p | 702481 |
17/10/2023 | 120.00p | 121.21p | 119.33p | 121.00p | 585811 |
16/10/2023 | 121.60p | 122.80p | 118.00p | 119.80p | 1020427 |
13/10/2023 | 124.80p | 125.30p | 122.00p | 122.40p | 512445 |
12/10/2023 | 124.80p | 125.40p | 124.20p | 124.80p | 708105 |
11/10/2023 | 124.80p | 125.30p | 123.40p | 123.80p | 1018289 |
10/10/2023 | 124.40p | 125.80p | 123.52p | 125.00p | 1105074 |
09/10/2023 | 123.40p | 125.00p | 122.20p | 122.20p | 391685 |
06/10/2023 | 122.20p | 124.20p | 122.20p | 123.40p | 288746 |
05/10/2023 | 123.40p | 124.69p | 122.80p | 124.20p | 833350 |
04/10/2023 | 122.80p | 123.20p | 121.60p | 121.60p | 453845 |
03/10/2023 | 125.00p | 126.40p | 124.00p | 124.00p | 1108932 |
02/10/2023 | 126.80p | 128.60p | 126.76p | 126.80p | 400328 |
29/09/2023 | 128.20p | 128.80p | 127.95p | 128.20p | 195456 |
28/09/2023 | 129.20p | 129.71p | 128.20p | 128.20p | 139258 |
27/09/2023 | 130.00p | 131.00p | 129.00p | 130.40p | 374437 |
26/09/2023 | 129.60p | 130.20p | 129.00p | 129.20p | 1209266 |
25/09/2023 | 130.00p | 131.00p | 129.60p | 131.00p | 499962 |
22/09/2023 | 129.40p | 130.60p | 129.40p | 130.00p | 857204 |
21/09/2023 | 130.20p | 133.00p | 129.14p | 129.60p | 295882 |
20/09/2023 | 133.00p | 133.03p | 130.78p | 131.80p | 415275 |
19/09/2023 | 131.20p | 133.27p | 131.20p | 132.60p | 394796 |
18/09/2023 | 131.80p | 135.00p | 131.00p | 131.80p | 673936 |
15/09/2023 | 133.80p | 135.20p | 131.40p | 133.00p | 1028289 |
14/09/2023 | 133.20p | 134.80p | 132.60p | 134.80p | 368593 |
13/09/2023 | 133.60p | 133.60p | 131.64p | 132.80p | 628214 |
12/09/2023 | 134.20p | 135.60p | 133.60p | 133.80p | 353251 |
11/09/2023 | 134.40p | 135.80p | 132.97p | 133.80p | 526967 |
08/09/2023 | 134.00p | 135.40p | 133.86p | 134.40p | 387957 |
07/09/2023 | 135.40p | 136.50p | 132.86p | 136.00p | 726365 |
06/09/2023 | 133.80p | 136.20p | 133.80p | 136.20p | 447594 |
05/09/2023 | 133.60p | 136.00p | 133.60p | 136.00p | 517918 |
04/09/2023 | 135.60p | 136.80p | 132.94p | 134.40p | 344026 |
01/09/2023 | 136.00p | 136.40p | 134.36p | 135.20p | 241873 |
31/08/2023 | 133.00p | 135.00p | 131.45p | 134.80p | 262997 |
30/08/2023 | 132.40p | 133.00p | 131.60p | 133.00p | 500296 |
29/08/2023 | 130.60p | 132.80p | 129.82p | 132.20p | 427644 |
25/08/2023 | 129.80p | 130.60p | 127.98p | 130.60p | 978058 |
24/08/2023 | 130.40p | 131.58p | 129.00p | 129.00p | 449900 |
23/08/2023 | 130.00p | 131.40p | 127.73p | 130.40p | 706871 |
22/08/2023 | 127.00p | 128.40p | 126.00p | 127.80p | 273913 |
21/08/2023 | 127.00p | 127.29p | 125.40p | 126.00p | 740539 |
18/08/2023 | 126.00p | 126.96p | 125.66p | 126.20p | 701758 |
17/08/2023 | 129.00p | 129.26p | 127.20p | 127.60p | 336104 |
16/08/2023 | 131.40p | 131.80p | 129.20p | 129.60p | 227414 |
15/08/2023 | 134.20p | 136.20p | 132.00p | 132.00p | 1323144 |
14/08/2023 | 134.40p | 135.99p | 134.20p | 134.20p | 275669 |
11/08/2023 | 136.40p | 137.56p | 135.60p | 135.60p | 1197476 |
10/08/2023 | 135.60p | 138.40p | 135.57p | 136.60p | 436914 |
09/08/2023 | 135.80p | 136.44p | 135.14p | 135.20p | 1380287 |
08/08/2023 | 136.20p | 137.80p | 135.40p | 135.80p | 339348 |
07/08/2023 | 136.20p | 137.80p | 135.40p | 136.20p | 720439 |
04/08/2023 | 135.00p | 138.40p | 134.65p | 135.80p | 419494 |
03/08/2023 | 135.40p | 137.44p | 134.20p | 134.20p | 506258 |
02/08/2023 | 136.00p | 138.77p | 135.80p | 137.20p | 394245 |
01/08/2023 | 138.80p | 141.00p | 138.00p | 141.00p | 675682 |
31/07/2023 | 138.00p | 140.96p | 137.80p | 139.00p | 1207565 |
28/07/2023 | 141.00p | 142.00p | 140.29p | 140.60p | 586450 |
27/07/2023 | 138.80p | 140.80p | 138.42p | 140.00p | 177876 |
26/07/2023 | 137.80p | 138.48p | 137.00p | 138.20p | 816049 |
25/07/2023 | 137.40p | 140.80p | 137.40p | 137.40p | 238612 |
24/07/2023 | 138.00p | 138.60p | 137.21p | 137.60p | 355744 |
21/07/2023 | 138.80p | 139.95p | 137.31p | 138.00p | 427826 |
*Close Price adjusted for both dividends and splits