Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2024 | 165.80p | 167.40p | 164.40p | 166.60p | 313433 |
25/07/2024 | 160.20p | 165.80p | 160.20p | 164.60p | 436799 |
24/07/2024 | 165.00p | 165.00p | 162.80p | 163.80p | 1719497 |
23/07/2024 | 163.40p | 164.40p | 162.20p | 163.40p | 133884 |
22/07/2024 | 160.00p | 164.40p | 160.00p | 163.20p | 88140 |
19/07/2024 | 160.60p | 163.00p | 160.60p | 163.00p | 114054 |
18/07/2024 | 163.60p | 165.00p | 162.50p | 163.80p | 305268 |
17/07/2024 | 165.00p | 165.00p | 161.40p | 162.80p | 210315 |
16/07/2024 | 165.00p | 165.00p | 161.20p | 164.80p | 496031 |
15/07/2024 | 167.00p | 167.00p | 163.40p | 165.20p | 331170 |
12/07/2024 | 166.00p | 166.40p | 163.00p | 165.00p | 309912 |
11/07/2024 | 165.00p | 166.40p | 163.20p | 165.00p | 667426 |
10/07/2024 | 160.00p | 164.60p | 159.00p | 164.60p | 277427 |
09/07/2024 | 163.40p | 163.40p | 158.40p | 159.40p | 111214 |
08/07/2024 | 168.80p | 168.80p | 162.00p | 163.20p | 204514 |
05/07/2024 | 161.00p | 168.80p | 161.00p | 164.40p | 411707 |
04/07/2024 | 164.60p | 166.60p | 162.49p | 162.80p | 310503 |
03/07/2024 | 160.00p | 164.20p | 160.00p | 164.20p | 1402997 |
02/07/2024 | 160.20p | 162.60p | 159.40p | 160.80p | 160264 |
01/07/2024 | 161.00p | 161.40p | 158.60p | 160.40p | 394237 |
28/06/2024 | 161.00p | 161.80p | 157.40p | 158.80p | 293951 |
27/06/2024 | 160.00p | 162.00p | 157.80p | 159.60p | 245020 |
26/06/2024 | 166.80p | 166.80p | 160.69p | 162.60p | 388366 |
25/06/2024 | 168.20p | 168.20p | 164.00p | 164.00p | 1934514 |
24/06/2024 | 164.00p | 168.00p | 164.00p | 166.00p | 153083 |
21/06/2024 | 165.20p | 168.40p | 164.00p | 165.00p | 638169 |
20/06/2024 | 165.80p | 170.00p | 164.80p | 167.80p | 566315 |
19/06/2024 | 171.00p | 172.28p | 164.60p | 164.60p | 945253 |
18/06/2024 | 173.20p | 173.20p | 170.20p | 171.00p | 786275 |
17/06/2024 | 169.60p | 172.00p | 166.60p | 170.00p | 123100 |
14/06/2024 | 171.40p | 173.00p | 168.00p | 170.00p | 704101 |
13/06/2024 | 164.20p | 172.80p | 164.20p | 171.20p | 10422679 |
12/06/2024 | 167.00p | 170.40p | 165.40p | 168.40p | 149536 |
11/06/2024 | 169.40p | 171.60p | 167.40p | 167.40p | 185848 |
10/06/2024 | 172.00p | 173.40p | 167.80p | 167.80p | 462875 |
07/06/2024 | 168.40p | 172.00p | 166.80p | 171.40p | 747532 |
06/06/2024 | 164.20p | 169.20p | 164.20p | 168.20p | 246008 |
05/06/2024 | 164.20p | 168.60p | 163.80p | 168.20p | 743846 |
04/06/2024 | 170.20p | 170.80p | 164.80p | 166.20p | 243731 |
03/06/2024 | 166.40p | 174.60p | 165.20p | 171.20p | 458011 |
31/05/2024 | 168.20p | 168.20p | 163.20p | 165.00p | 910429 |
30/05/2024 | 164.20p | 169.40p | 162.80p | 167.60p | 1005144 |
29/05/2024 | 166.00p | 171.00p | 164.60p | 164.60p | 489640 |
28/05/2024 | 171.80p | 174.00p | 167.00p | 168.20p | 1532088 |
24/05/2024 | 177.20p | 177.80p | 166.40p | 166.40p | 468166 |
23/05/2024 | 183.00p | 184.09p | 175.00p | 175.00p | 972912 |
22/05/2024 | 181.00p | 184.60p | 181.00p | 182.80p | 335092 |
21/05/2024 | 184.00p | 186.80p | 181.40p | 182.20p | 337180 |
20/05/2024 | 179.40p | 187.80p | 179.40p | 184.60p | 391756 |
17/05/2024 | 184.20p | 184.80p | 180.60p | 184.60p | 340943 |
16/05/2024 | 182.20p | 182.80p | 179.20p | 181.60p | 805888 |
15/05/2024 | 185.00p | 187.80p | 183.00p | 183.80p | 347567 |
14/05/2024 | 186.00p | 187.60p | 185.20p | 185.60p | 307644 |
13/05/2024 | 188.80p | 191.80p | 186.00p | 186.40p | 649862 |
10/05/2024 | 185.80p | 191.80p | 185.80p | 190.00p | 665169 |
09/05/2024 | 181.60p | 188.20p | 181.60p | 188.20p | 1437474 |
08/05/2024 | 184.00p | 187.22p | 181.59p | 185.00p | 427446 |
07/05/2024 | 182.60p | 185.60p | 179.00p | 184.80p | 742690 |
03/05/2024 | 175.60p | 183.20p | 175.60p | 182.20p | 523820 |
02/05/2024 | 179.40p | 180.20p | 176.00p | 179.80p | 349906 |
01/05/2024 | 176.80p | 178.32p | 176.00p | 176.40p | 443763 |
30/04/2024 | 175.00p | 184.20p | 175.00p | 176.60p | 819594 |
29/04/2024 | 170.00p | 178.00p | 169.80p | 178.00p | 769454 |
26/04/2024 | 173.40p | 173.40p | 169.00p | 169.80p | 1344210 |
25/04/2024 | 173.60p | 175.20p | 170.00p | 171.40p | 454278 |
24/04/2024 | 171.60p | 173.40p | 170.40p | 173.00p | 568674 |
23/04/2024 | 171.00p | 172.40p | 168.00p | 171.60p | 563154 |
22/04/2024 | 172.00p | 175.40p | 171.00p | 171.20p | 514052 |
19/04/2024 | 176.00p | 177.20p | 173.00p | 174.40p | 942671 |
18/04/2024 | 179.80p | 180.20p | 176.60p | 177.20p | 845575 |
17/04/2024 | 180.60p | 181.44p | 179.00p | 179.00p | 613742 |
16/04/2024 | 176.40p | 180.40p | 176.40p | 180.00p | 366295 |
15/04/2024 | 184.20p | 184.20p | 179.40p | 180.60p | 637812 |
12/04/2024 | 184.20p | 184.20p | 181.00p | 181.40p | 743567 |
11/04/2024 | 181.60p | 182.80p | 180.60p | 181.00p | 309189 |
10/04/2024 | 182.80p | 184.00p | 179.40p | 180.80p | 523634 |
09/04/2024 | 180.00p | 181.80p | 180.00p | 181.80p | 296331 |
08/04/2024 | 182.40p | 182.80p | 180.80p | 180.80p | 403104 |
05/04/2024 | 177.60p | 182.40p | 176.20p | 182.40p | 596609 |
04/04/2024 | 178.80p | 181.60p | 177.22p | 181.60p | 995276 |
03/04/2024 | 178.40p | 180.40p | 175.70p | 177.40p | 875818 |
02/04/2024 | 178.60p | 179.88p | 174.80p | 178.00p | 2349351 |
28/03/2024 | 166.20p | 176.20p | 166.20p | 175.80p | 318051 |
27/03/2024 | 166.20p | 171.40p | 166.20p | 170.20p | 2721081 |
26/03/2024 | 171.20p | 171.40p | 166.40p | 170.80p | 344062 |
25/03/2024 | 172.60p | 177.06p | 171.40p | 171.40p | 240287 |
22/03/2024 | 175.00p | 177.40p | 174.00p | 176.60p | 329457 |
21/03/2024 | 178.60p | 178.60p | 172.59p | 175.00p | 381366 |
20/03/2024 | 169.60p | 169.60p | 165.40p | 173.40p | 516059 |
19/03/2024 | 169.60p | 172.70p | 161.30p | 165.40p | 866393 |
18/03/2024 | 177.20p | 177.20p | 173.60p | 173.60p | 257242 |
15/03/2024 | 179.00p | 179.00p | 171.60p | 171.60p | 1982346 |
14/03/2024 | 177.00p | 178.80p | 175.40p | 175.40p | 212571 |
13/03/2024 | 175.00p | 178.13p | 175.00p | 175.80p | 690390 |
12/03/2024 | 175.40p | 178.20p | 174.60p | 176.60p | 194259 |
11/03/2024 | 177.40p | 178.20p | 174.00p | 175.40p | 163293 |
08/03/2024 | 176.00p | 178.20p | 174.40p | 178.00p | 261080 |
07/03/2024 | 173.00p | 176.80p | 172.80p | 175.00p | 130951 |
06/03/2024 | 167.00p | 177.20p | 167.00p | 173.40p | 209764 |
05/03/2024 | 171.80p | 171.80p | 170.00p | 171.40p | 156016 |
04/03/2024 | 170.60p | 173.00p | 169.80p | 170.20p | 234851 |
01/03/2024 | 162.40p | 171.80p | 162.40p | 171.80p | 497842 |
29/02/2024 | 169.00p | 169.00p | 165.60p | 166.60p | 779129 |
28/02/2024 | 163.60p | 165.40p | 161.60p | 165.40p | 543512 |
27/02/2024 | 163.80p | 164.20p | 161.40p | 162.80p | 331010 |
26/02/2024 | 164.00p | 165.40p | 161.40p | 162.60p | 627541 |
23/02/2024 | 164.60p | 167.00p | 161.80p | 163.20p | 573887 |
22/02/2024 | 165.00p | 165.00p | 163.00p | 163.20p | 143211 |
21/02/2024 | 167.00p | 169.00p | 164.00p | 164.00p | 545008 |
20/02/2024 | 167.60p | 169.60p | 167.00p | 167.00p | 181211 |
19/02/2024 | 170.00p | 173.09p | 170.00p | 170.20p | 246255 |
16/02/2024 | 172.20p | 173.00p | 166.45p | 172.60p | 120236 |
15/02/2024 | 167.80p | 168.80p | 163.80p | 168.00p | 135563 |
14/02/2024 | 165.60p | 167.80p | 165.00p | 166.40p | 212282 |
13/02/2024 | 168.20p | 168.40p | 163.20p | 166.20p | 208788 |
12/02/2024 | 165.00p | 168.00p | 163.40p | 168.00p | 119673 |
09/02/2024 | 170.20p | 170.20p | 163.40p | 163.40p | 89197 |
08/02/2024 | 168.20p | 169.20p | 166.60p | 167.60p | 180150 |
07/02/2024 | 168.40p | 168.68p | 164.40p | 165.60p | 244749 |
06/02/2024 | 168.00p | 168.60p | 163.80p | 168.20p | 291976 |
05/02/2024 | 172.00p | 173.17p | 167.00p | 167.00p | 238972 |
02/02/2024 | 176.00p | 176.00p | 168.40p | 171.00p | 357845 |
01/02/2024 | 171.00p | 174.60p | 171.00p | 172.40p | 266873 |
31/01/2024 | 173.40p | 174.80p | 172.80p | 173.00p | 282855 |
30/01/2024 | 171.00p | 172.60p | 170.00p | 171.80p | 271031 |
29/01/2024 | 171.60p | 172.80p | 168.80p | 172.40p | 84438 |
26/01/2024 | 168.00p | 173.00p | 167.00p | 173.00p | 415847 |
25/01/2024 | 168.80p | 168.80p | 164.00p | 166.20p | 172937 |
24/01/2024 | 166.40p | 166.40p | 162.80p | 165.00p | 831779 |
23/01/2024 | 162.80p | 164.00p | 160.20p | 162.60p | 218859 |
22/01/2024 | 162.80p | 165.00p | 161.40p | 161.60p | 128012 |
19/01/2024 | 161.20p | 163.40p | 160.28p | 162.40p | 549766 |
18/01/2024 | 156.00p | 162.80p | 156.00p | 161.60p | 2038993 |
17/01/2024 | 155.00p | 157.80p | 152.00p | 157.00p | 472303 |
16/01/2024 | 160.00p | 162.00p | 158.00p | 158.00p | 2333679 |
15/01/2024 | 164.80p | 164.80p | 157.60p | 159.00p | 213355 |
12/01/2024 | 161.00p | 161.80p | 158.60p | 160.00p | 153696 |
11/01/2024 | 158.60p | 163.00p | 157.20p | 158.00p | 163047 |
10/01/2024 | 165.80p | 166.80p | 159.20p | 159.20p | 323957 |
09/01/2024 | 159.80p | 175.60p | 159.40p | 165.00p | 1290922 |
08/01/2024 | 162.40p | 164.80p | 160.60p | 163.00p | 644210 |
05/01/2024 | 171.40p | 171.40p | 162.60p | 163.60p | 223169 |
04/01/2024 | 166.00p | 169.40p | 164.40p | 167.40p | 192717 |
03/01/2024 | 168.80p | 173.80p | 164.40p | 165.80p | 513279 |
02/01/2024 | 164.60p | 172.00p | 164.60p | 170.40p | 367062 |
29/12/2023 | 173.60p | 173.60p | 169.60p | 169.60p | 219533 |
28/12/2023 | 163.00p | 170.20p | 161.00p | 169.80p | 644211 |
27/12/2023 | 165.80p | 167.60p | 164.80p | 166.00p | 220795 |
22/12/2023 | 164.80p | 167.00p | 161.40p | 166.00p | 157541 |
21/12/2023 | 162.00p | 163.40p | 160.60p | 162.00p | 152623 |
20/12/2023 | 163.80p | 165.00p | 161.20p | 163.60p | 208995 |
19/12/2023 | 159.00p | 165.20p | 159.00p | 161.80p | 137221 |
18/12/2023 | 165.40p | 165.40p | 158.80p | 163.00p | 205219 |
15/12/2023 | 165.80p | 165.80p | 161.00p | 161.80p | 580328 |
14/12/2023 | 159.80p | 164.40p | 159.00p | 161.40p | 432731 |
13/12/2023 | 154.80p | 157.80p | 152.20p | 155.80p | 556031 |
12/12/2023 | 152.00p | 152.60p | 150.23p | 152.20p | 358809 |
11/12/2023 | 150.00p | 152.80p | 147.20p | 151.60p | 428265 |
08/12/2023 | 149.00p | 151.40p | 148.60p | 150.00p | 225232 |
07/12/2023 | 150.40p | 150.80p | 148.60p | 148.80p | 187968 |
06/12/2023 | 149.60p | 152.20p | 148.80p | 150.20p | 423084 |
05/12/2023 | 151.40p | 151.40p | 147.20p | 150.20p | 369723 |
04/12/2023 | 152.00p | 156.40p | 147.00p | 148.00p | 253939 |
01/12/2023 | 150.60p | 155.60p | 150.60p | 152.60p | 227753 |
30/11/2023 | 155.20p | 157.40p | 151.60p | 151.80p | 853976 |
29/11/2023 | 156.00p | 160.00p | 156.00p | 157.20p | 217065 |
28/11/2023 | 158.80p | 159.00p | 155.00p | 157.20p | 503241 |
27/11/2023 | 157.60p | 161.60p | 157.60p | 159.80p | 2300632 |
24/11/2023 | 155.00p | 161.02p | 155.00p | 158.60p | 497350 |
23/11/2023 | 162.00p | 162.00p | 156.60p | 158.60p | 364102 |
22/11/2023 | 158.00p | 162.20p | 156.80p | 158.40p | 1893217 |
21/11/2023 | 162.60p | 162.60p | 156.20p | 157.00p | 345897 |
20/11/2023 | 163.60p | 163.60p | 155.00p | 158.60p | 494082 |
17/11/2023 | 164.00p | 164.00p | 157.80p | 159.20p | 444696 |
16/11/2023 | 166.20p | 166.20p | 158.64p | 161.00p | 573034 |
15/11/2023 | 162.40p | 166.60p | 161.60p | 161.60p | 3585880 |
14/11/2023 | 160.00p | 164.20p | 154.80p | 162.20p | 705077 |
13/11/2023 | 154.60p | 157.82p | 153.80p | 157.40p | 701511 |
10/11/2023 | 157.00p | 157.00p | 152.20p | 155.40p | 2401833 |
09/11/2023 | 147.60p | 156.00p | 145.00p | 154.20p | 694904 |
08/11/2023 | 144.40p | 148.20p | 144.40p | 145.80p | 669382 |
07/11/2023 | 148.00p | 151.40p | 145.20p | 145.20p | 327188 |
06/11/2023 | 159.20p | 159.20p | 149.56p | 150.20p | 573494 |
03/11/2023 | 152.20p | 158.60p | 152.20p | 154.80p | 658782 |
02/11/2023 | 156.60p | 156.60p | 152.80p | 155.00p | 1329012 |
01/11/2023 | 146.00p | 155.00p | 146.00p | 154.00p | 527850 |
31/10/2023 | 151.80p | 152.40p | 148.00p | 148.60p | 493462 |
30/10/2023 | 150.80p | 155.80p | 149.19p | 150.00p | 385548 |
27/10/2023 | 140.60p | 151.20p | 140.60p | 148.20p | 646472 |
26/10/2023 | 141.60p | 147.20p | 141.60p | 143.60p | 487115 |
25/10/2023 | 136.00p | 144.20p | 130.20p | 143.60p | 1880415 |
24/10/2023 | 154.80p | 155.00p | 147.60p | 147.60p | 856236 |
23/10/2023 | 155.20p | 156.80p | 152.00p | 154.60p | 721236 |
20/10/2023 | 161.80p | 161.80p | 155.20p | 156.80p | 380820 |
19/10/2023 | 155.40p | 162.00p | 155.00p | 158.20p | 704611 |
18/10/2023 | 167.80p | 167.80p | 155.60p | 157.40p | 485636 |
17/10/2023 | 166.00p | 168.00p | 163.00p | 163.00p | 705857 |
16/10/2023 | 169.80p | 171.20p | 166.00p | 167.80p | 458705 |
13/10/2023 | 176.00p | 178.00p | 170.20p | 170.40p | 881389 |
12/10/2023 | 180.40p | 185.80p | 175.60p | 177.00p | 1608195 |
*Close Price adjusted for both dividends and splits