Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 81.80p | 81.90p | 80.10p | 80.50p | 648228 |
24/04/2024 | 81.50p | 82.40p | 80.30p | 80.50p | 708667 |
23/04/2024 | 81.50p | 82.50p | 79.80p | 82.00p | 5049089 |
22/04/2024 | 79.80p | 80.20p | 78.40p | 80.20p | 900171 |
19/04/2024 | 79.40p | 79.40p | 78.20p | 78.80p | 652921 |
18/04/2024 | 80.60p | 81.40p | 79.30p | 79.50p | 1592214 |
17/04/2024 | 82.30p | 82.30p | 79.80p | 80.20p | 944710 |
16/04/2024 | 80.40p | 81.40p | 79.70p | 80.10p | 1615288 |
15/04/2024 | 81.40p | 82.00p | 79.30p | 81.60p | 978907 |
12/04/2024 | 82.20p | 82.20p | 79.40p | 79.80p | 1396551 |
11/04/2024 | 80.00p | 81.50p | 79.70p | 79.70p | 1741249 |
10/04/2024 | 80.80p | 81.80p | 79.70p | 80.90p | 4562723 |
09/04/2024 | 80.50p | 81.90p | 80.50p | 80.90p | 1506728 |
08/04/2024 | 82.50p | 82.90p | 80.40p | 81.90p | 976670 |
05/04/2024 | 80.50p | 81.70p | 80.40p | 81.10p | 920096 |
04/04/2024 | 80.50p | 82.30p | 80.50p | 81.60p | 1044832 |
03/04/2024 | 81.80p | 81.80p | 79.90p | 81.20p | 2048075 |
02/04/2024 | 81.60p | 83.00p | 79.50p | 80.70p | 1443871 |
28/03/2024 | 79.90p | 82.30p | 79.90p | 81.10p | 1408637 |
27/03/2024 | 81.90p | 82.30p | 81.10p | 81.80p | 1409464 |
26/03/2024 | 80.40p | 81.70p | 80.10p | 81.70p | 1548044 |
25/03/2024 | 78.30p | 81.00p | 77.40p | 80.70p | 1866908 |
22/03/2024 | 80.10p | 80.80p | 78.10p | 80.80p | 2130028 |
21/03/2024 | 78.10p | 78.80p | 76.80p | 78.80p | 1113512 |
20/03/2024 | 76.50p | 77.30p | 76.50p | 77.20p | 2036809 |
19/03/2024 | 76.50p | 77.90p | 76.50p | 77.30p | 1009722 |
18/03/2024 | 77.40p | 78.40p | 77.20p | 77.20p | 1002612 |
15/03/2024 | 78.00p | 78.50p | 76.90p | 78.40p | 3435898 |
14/03/2024 | 75.90p | 77.60p | 75.90p | 77.30p | 2572594 |
13/03/2024 | 73.50p | 77.10p | 73.50p | 76.70p | 10098690 |
12/03/2024 | 75.00p | 75.60p | 74.10p | 75.60p | 2379021 |
11/03/2024 | 76.90p | 77.80p | 73.50p | 74.60p | 2360208 |
08/03/2024 | 75.00p | 77.80p | 74.90p | 77.00p | 1694855 |
07/03/2024 | 69.20p | 76.40p | 67.00p | 76.40p | 9048948 |
06/03/2024 | 69.10p | 69.80p | 67.50p | 68.60p | 1616070 |
05/03/2024 | 67.50p | 68.80p | 66.98p | 68.60p | 824378 |
04/03/2024 | 69.10p | 69.45p | 67.40p | 68.10p | 736931 |
01/03/2024 | 69.70p | 69.70p | 68.00p | 69.30p | 4059336 |
29/02/2024 | 67.50p | 69.60p | 67.50p | 68.00p | 3641733 |
28/02/2024 | 70.40p | 70.40p | 66.40p | 67.40p | 1905781 |
27/02/2024 | 67.30p | 69.30p | 66.91p | 69.30p | 5371517 |
26/02/2024 | 68.70p | 69.00p | 67.50p | 68.00p | 2399714 |
23/02/2024 | 68.70p | 69.00p | 68.10p | 68.70p | 1667191 |
22/02/2024 | 70.40p | 70.40p | 68.84p | 69.00p | 1888211 |
21/02/2024 | 68.80p | 70.00p | 68.80p | 69.30p | 908546 |
20/02/2024 | 69.20p | 70.20p | 68.30p | 69.40p | 790628 |
19/02/2024 | 69.00p | 70.20p | 69.00p | 69.00p | 661390 |
16/02/2024 | 70.50p | 70.60p | 69.57p | 69.80p | 956540 |
15/02/2024 | 70.50p | 71.70p | 69.40p | 70.10p | 794988 |
14/02/2024 | 70.70p | 71.20p | 69.90p | 70.10p | 724090 |
13/02/2024 | 70.50p | 72.10p | 69.50p | 69.80p | 1364888 |
12/02/2024 | 71.50p | 72.10p | 70.00p | 71.00p | 10677519 |
09/02/2024 | 70.60p | 73.40p | 70.50p | 70.50p | 824422 |
08/02/2024 | 71.60p | 73.80p | 71.60p | 71.80p | 1639391 |
07/02/2024 | 73.40p | 73.40p | 70.70p | 71.80p | 1777685 |
06/02/2024 | 71.50p | 73.19p | 71.50p | 72.00p | 2050951 |
05/02/2024 | 71.90p | 73.90p | 71.50p | 72.00p | 2920671 |
02/02/2024 | 72.20p | 73.90p | 70.60p | 72.60p | 938239 |
01/02/2024 | 70.00p | 72.80p | 69.20p | 70.70p | 1149775 |
31/01/2024 | 71.70p | 74.20p | 70.70p | 71.60p | 1684001 |
30/01/2024 | 72.50p | 73.90p | 72.50p | 73.90p | 1045917 |
29/01/2024 | 72.20p | 73.30p | 70.90p | 73.30p | 400592 |
26/01/2024 | 71.00p | 72.60p | 70.50p | 71.80p | 668033 |
25/01/2024 | 71.50p | 73.10p | 70.60p | 72.00p | 603510 |
24/01/2024 | 71.20p | 72.90p | 70.50p | 72.40p | 709779 |
23/01/2024 | 71.20p | 73.30p | 70.05p | 71.10p | 517043 |
22/01/2024 | 71.10p | 71.60p | 70.66p | 71.20p | 3052951 |
19/01/2024 | 70.10p | 72.00p | 70.10p | 70.50p | 648238 |
18/01/2024 | 69.50p | 72.10p | 69.50p | 71.70p | 5406057 |
17/01/2024 | 68.70p | 70.00p | 67.73p | 70.00p | 1138760 |
16/01/2024 | 70.80p | 70.90p | 69.48p | 69.80p | 557154 |
15/01/2024 | 71.20p | 71.20p | 68.50p | 70.40p | 1083080 |
12/01/2024 | 71.50p | 71.70p | 69.70p | 70.40p | 931712 |
11/01/2024 | 70.00p | 72.00p | 69.32p | 70.60p | 584113 |
10/01/2024 | 73.20p | 73.80p | 70.20p | 70.60p | 729798 |
09/01/2024 | 70.40p | 73.40p | 70.40p | 71.70p | 1618702 |
08/01/2024 | 72.50p | 72.80p | 70.20p | 72.40p | 1892812 |
05/01/2024 | 75.30p | 75.40p | 72.50p | 72.50p | 998844 |
04/01/2024 | 74.50p | 76.00p | 72.40p | 74.80p | 745257 |
03/01/2024 | 74.40p | 75.90p | 72.20p | 75.90p | 1415318 |
02/01/2024 | 76.30p | 79.40p | 74.30p | 74.30p | 493538 |
29/12/2023 | 77.80p | 78.20p | 76.50p | 77.40p | 375639 |
28/12/2023 | 75.90p | 77.60p | 75.40p | 77.00p | 624922 |
27/12/2023 | 76.00p | 78.00p | 76.00p | 77.20p | 813157 |
22/12/2023 | 77.80p | 79.00p | 76.00p | 76.00p | 463052 |
21/12/2023 | 77.60p | 80.20p | 77.50p | 78.90p | 1607666 |
20/12/2023 | 77.20p | 80.60p | 76.10p | 79.20p | 2469126 |
19/12/2023 | 76.40p | 79.30p | 75.90p | 76.30p | 4029619 |
18/12/2023 | 77.10p | 77.11p | 74.91p | 76.90p | 1597482 |
15/12/2023 | 72.80p | 76.20p | 72.80p | 76.20p | 2571580 |
14/12/2023 | 71.60p | 73.60p | 71.30p | 73.60p | 8269615 |
13/12/2023 | 68.50p | 71.40p | 67.60p | 70.60p | 1719542 |
12/12/2023 | 71.00p | 73.70p | 68.40p | 68.40p | 2090631 |
11/12/2023 | 73.50p | 74.80p | 71.80p | 71.80p | 861068 |
08/12/2023 | 74.00p | 75.50p | 71.70p | 73.50p | 1134399 |
07/12/2023 | 68.70p | 76.60p | 67.24p | 75.40p | 4998595 |
06/12/2023 | 66.80p | 67.80p | 66.80p | 67.40p | 10521403 |
05/12/2023 | 67.40p | 68.00p | 65.80p | 66.80p | 497622 |
04/12/2023 | 67.10p | 68.30p | 66.60p | 67.10p | 1212397 |
01/12/2023 | 65.10p | 67.90p | 65.00p | 67.60p | 668473 |
30/11/2023 | 65.00p | 66.90p | 64.30p | 66.00p | 2506421 |
29/11/2023 | 66.20p | 67.20p | 65.40p | 66.00p | 1748870 |
28/11/2023 | 66.40p | 67.30p | 65.60p | 66.90p | 2568625 |
27/11/2023 | 69.70p | 69.70p | 67.40p | 67.50p | 657689 |
24/11/2023 | 68.40p | 69.60p | 68.20p | 69.40p | 514164 |
23/11/2023 | 70.00p | 70.00p | 68.50p | 69.00p | 424325 |
22/11/2023 | 70.40p | 70.90p | 69.20p | 70.00p | 1294081 |
21/11/2023 | 70.40p | 73.20p | 70.10p | 70.10p | 481483 |
20/11/2023 | 73.30p | 73.30p | 70.70p | 71.00p | 443517 |
17/11/2023 | 73.90p | 73.90p | 71.40p | 71.80p | 1752116 |
16/11/2023 | 74.60p | 74.70p | 72.00p | 72.40p | 1425828 |
15/11/2023 | 71.60p | 73.50p | 70.00p | 73.20p | 3767560 |
14/11/2023 | 70.90p | 71.30p | 69.20p | 70.70p | 2013789 |
13/11/2023 | 72.00p | 72.00p | 69.00p | 69.60p | 882638 |
10/11/2023 | 74.00p | 74.00p | 69.30p | 70.60p | 634746 |
09/11/2023 | 71.20p | 72.30p | 69.10p | 72.00p | 1009296 |
08/11/2023 | 68.00p | 70.40p | 68.00p | 69.60p | 1813839 |
07/11/2023 | 69.40p | 70.40p | 68.20p | 69.40p | 507305 |
06/11/2023 | 70.20p | 70.80p | 69.00p | 69.30p | 539791 |
03/11/2023 | 68.30p | 70.90p | 68.30p | 70.80p | 539526 |
02/11/2023 | 68.60p | 70.73p | 68.60p | 70.20p | 1489188 |
01/11/2023 | 67.50p | 68.50p | 65.60p | 68.20p | 2142421 |
31/10/2023 | 68.80p | 72.00p | 67.60p | 67.60p | 2287120 |
30/10/2023 | 68.50p | 71.20p | 68.40p | 70.10p | 4783446 |
27/10/2023 | 68.80p | 68.90p | 66.50p | 68.20p | 853221 |
26/10/2023 | 68.90p | 69.33p | 67.49p | 67.50p | 572538 |
25/10/2023 | 69.20p | 69.90p | 67.00p | 69.30p | 1820358 |
24/10/2023 | 67.10p | 68.30p | 66.30p | 67.50p | 1873534 |
23/10/2023 | 67.00p | 68.40p | 65.40p | 66.80p | 913549 |
20/10/2023 | 69.50p | 69.80p | 67.20p | 67.50p | 764991 |
19/10/2023 | 70.60p | 71.00p | 68.30p | 69.40p | 978897 |
18/10/2023 | 71.50p | 71.50p | 69.80p | 70.30p | 568841 |
17/10/2023 | 69.60p | 71.50p | 69.00p | 71.00p | 4044534 |
16/10/2023 | 70.30p | 73.00p | 70.30p | 71.00p | 687401 |
13/10/2023 | 71.70p | 72.20p | 70.40p | 71.50p | 1499862 |
12/10/2023 | 71.00p | 73.00p | 70.10p | 71.70p | 5286006 |
11/10/2023 | 72.40p | 72.40p | 70.10p | 70.10p | 3272136 |
10/10/2023 | 73.00p | 73.00p | 71.40p | 72.30p | 811869 |
09/10/2023 | 71.50p | 72.10p | 71.00p | 71.00p | 688297 |
06/10/2023 | 69.70p | 71.20p | 69.50p | 71.10p | 749237 |
05/10/2023 | 69.90p | 70.80p | 69.00p | 69.30p | 1692214 |
04/10/2023 | 69.20p | 69.80p | 67.49p | 69.40p | 613566 |
03/10/2023 | 70.80p | 71.02p | 68.80p | 69.00p | 1132533 |
02/10/2023 | 74.00p | 74.50p | 70.10p | 70.10p | 940592 |
29/09/2023 | 71.00p | 74.70p | 71.00p | 73.30p | 3843328 |
28/09/2023 | 70.20p | 72.50p | 70.20p | 71.10p | 1524216 |
27/09/2023 | 74.00p | 74.80p | 70.30p | 70.60p | 883672 |
26/09/2023 | 81.10p | 81.10p | 73.80p | 73.90p | 2258616 |
25/09/2023 | 80.70p | 81.20p | 78.20p | 79.10p | 1450868 |
22/09/2023 | 79.30p | 82.70p | 78.70p | 80.80p | 2776990 |
21/09/2023 | 77.40p | 79.50p | 77.40p | 79.40p | 1469006 |
20/09/2023 | 75.40p | 77.80p | 75.40p | 77.60p | 960731 |
19/09/2023 | 73.80p | 75.30p | 73.80p | 75.00p | 267217 |
18/09/2023 | 76.70p | 76.80p | 74.90p | 75.00p | 646307 |
15/09/2023 | 77.50p | 78.80p | 76.40p | 76.70p | 2071012 |
14/09/2023 | 76.70p | 77.60p | 76.10p | 77.60p | 1983079 |
13/09/2023 | 75.20p | 76.70p | 75.00p | 76.40p | 694711 |
12/09/2023 | 76.60p | 76.79p | 75.10p | 75.30p | 772971 |
11/09/2023 | 76.40p | 76.90p | 76.09p | 76.30p | 589728 |
08/09/2023 | 76.30p | 76.60p | 75.00p | 75.80p | 466786 |
07/09/2023 | 75.30p | 76.70p | 74.90p | 76.10p | 427635 |
06/09/2023 | 76.50p | 76.50p | 75.00p | 75.30p | 1588085 |
05/09/2023 | 77.00p | 77.70p | 76.20p | 76.50p | 624007 |
04/09/2023 | 76.10p | 77.40p | 76.10p | 77.00p | 379111 |
01/09/2023 | 76.40p | 77.00p | 75.61p | 76.70p | 806826 |
31/08/2023 | 76.00p | 76.90p | 75.60p | 76.70p | 4490174 |
30/08/2023 | 75.30p | 76.80p | 75.10p | 75.70p | 1033791 |
29/08/2023 | 73.20p | 75.60p | 73.20p | 75.50p | 2043541 |
25/08/2023 | 75.60p | 75.60p | 71.40p | 72.00p | 4476017 |
24/08/2023 | 72.90p | 75.40p | 72.90p | 75.00p | 637869 |
23/08/2023 | 76.10p | 76.10p | 74.50p | 74.90p | 1207553 |
22/08/2023 | 75.90p | 76.10p | 74.60p | 75.90p | 2750974 |
21/08/2023 | 76.20p | 76.70p | 75.60p | 75.60p | 1239584 |
18/08/2023 | 78.00p | 78.00p | 75.80p | 76.40p | 836583 |
17/08/2023 | 77.40p | 78.00p | 76.10p | 77.00p | 729142 |
16/08/2023 | 77.20p | 78.32p | 76.47p | 77.90p | 910531 |
15/08/2023 | 78.00p | 78.30p | 76.00p | 77.30p | 1950688 |
14/08/2023 | 76.00p | 76.81p | 76.00p | 76.00p | 1448392 |
11/08/2023 | 76.50p | 77.20p | 76.08p | 76.40p | 1493598 |
10/08/2023 | 76.00p | 77.00p | 75.70p | 76.80p | 529204 |
09/08/2023 | 76.10p | 76.70p | 75.60p | 76.20p | 932338 |
08/08/2023 | 75.60p | 75.82p | 75.60p | 75.60p | 962959 |
07/08/2023 | 73.90p | 75.60p | 73.90p | 75.60p | 1934569 |
04/08/2023 | 73.00p | 74.50p | 72.40p | 74.00p | 989189 |
03/08/2023 | 70.50p | 73.30p | 69.64p | 73.00p | 1453671 |
02/08/2023 | 73.10p | 74.00p | 71.70p | 71.70p | 1873753 |
01/08/2023 | 68.30p | 74.50p | 66.90p | 73.80p | 2327534 |
31/07/2023 | 68.60p | 70.00p | 68.60p | 70.00p | 949122 |
28/07/2023 | 71.20p | 71.20p | 68.60p | 69.40p | 702954 |
27/07/2023 | 68.30p | 70.20p | 68.20p | 69.70p | 3698615 |
26/07/2023 | 69.20p | 69.20p | 67.30p | 68.60p | 931538 |
25/07/2023 | 66.50p | 68.40p | 66.50p | 67.30p | 697355 |
24/07/2023 | 68.70p | 69.10p | 67.65p | 67.70p | 459542 |
21/07/2023 | 71.50p | 71.50p | 68.70p | 68.70p | 2183064 |
20/07/2023 | 68.00p | 71.09p | 68.00p | 70.00p | 2950924 |
19/07/2023 | 66.90p | 69.80p | 66.80p | 69.80p | 7131069 |
18/07/2023 | 66.20p | 66.90p | 65.58p | 66.50p | 851385 |
17/07/2023 | 65.00p | 66.20p | 65.00p | 65.30p | 945972 |
14/07/2023 | 64.50p | 66.30p | 64.20p | 66.10p | 1524646 |
13/07/2023 | 65.50p | 66.90p | 64.40p | 66.20p | 1516782 |
*Close Price adjusted for both dividends and splits