Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 122.00p | 123.00p | 121.00p | 122.00p | 106326 |
22/04/2024 | 121.00p | 122.99p | 120.00p | 120.50p | 108685 |
19/04/2024 | 119.50p | 122.00p | 119.00p | 121.00p | 383799 |
18/04/2024 | 117.75p | 120.00p | 117.75p | 119.50p | 268321 |
17/04/2024 | 117.00p | 118.00p | 113.50p | 117.75p | 286704 |
16/04/2024 | 115.75p | 118.00p | 115.59p | 117.00p | 110694 |
15/04/2024 | 115.50p | 117.00p | 115.01p | 115.75p | 315005 |
12/04/2024 | 115.50p | 116.00p | 115.05p | 115.50p | 103270 |
11/04/2024 | 116.00p | 117.00p | 115.00p | 115.50p | 149919 |
10/04/2024 | 114.50p | 117.50p | 114.25p | 116.00p | 273775 |
09/04/2024 | 113.75p | 116.00p | 113.58p | 114.50p | 464546 |
08/04/2024 | 113.75p | 116.50p | 113.25p | 116.50p | 679711 |
05/04/2024 | 113.75p | 115.00p | 113.55p | 113.75p | 119496 |
04/04/2024 | 113.75p | 114.00p | 113.50p | 113.75p | 2826400 |
03/04/2024 | 114.50p | 115.00p | 113.00p | 113.75p | 213887 |
02/04/2024 | 114.50p | 115.00p | 114.00p | 114.50p | 557059 |
28/03/2024 | 114.50p | 115.00p | 111.50p | 114.00p | 643394 |
27/03/2024 | 114.50p | 116.00p | 114.00p | 114.50p | 158283 |
26/03/2024 | 114.25p | 117.50p | 113.83p | 114.50p | 326254 |
25/03/2024 | 114.00p | 116.00p | 113.50p | 114.00p | 547453 |
22/03/2024 | 111.50p | 115.00p | 110.00p | 114.00p | 1802909 |
21/03/2024 | 111.50p | 117.00p | 111.02p | 112.00p | 157526 |
20/03/2024 | 112.00p | 112.00p | 111.50p | 112.00p | 302317 |
19/03/2024 | 112.00p | 112.10p | 111.00p | 111.50p | 238528 |
18/03/2024 | 111.50p | 112.50p | 111.50p | 112.00p | 284307 |
15/03/2024 | 112.50p | 113.00p | 111.00p | 113.00p | 322612 |
14/03/2024 | 112.75p | 113.00p | 110.50p | 112.50p | 182483 |
13/03/2024 | 111.50p | 113.00p | 110.40p | 112.75p | 99135 |
12/03/2024 | 114.25p | 115.00p | 111.28p | 111.50p | 279248 |
11/03/2024 | 113.75p | 115.00p | 112.50p | 114.25p | 303873 |
08/03/2024 | 111.00p | 112.95p | 109.00p | 111.75p | 480764 |
07/03/2024 | 112.25p | 116.10p | 110.53p | 111.50p | 1035779 |
06/03/2024 | 115.25p | 115.25p | 112.00p | 112.50p | 326400 |
05/03/2024 | 118.00p | 118.00p | 115.00p | 115.50p | 213515 |
04/03/2024 | 117.50p | 119.00p | 117.00p | 118.00p | 222104 |
01/03/2024 | 117.50p | 118.00p | 115.00p | 117.50p | 246938 |
29/02/2024 | 117.50p | 117.97p | 117.00p | 117.50p | 42920 |
28/02/2024 | 119.50p | 120.99p | 117.00p | 117.50p | 878230 |
27/02/2024 | 119.50p | 121.00p | 118.00p | 120.00p | 4524664 |
26/02/2024 | 121.00p | 122.00p | 118.00p | 120.00p | 414496 |
23/02/2024 | 121.50p | 121.77p | 121.00p | 121.00p | 437383 |
22/02/2024 | 125.50p | 126.00p | 121.00p | 121.50p | 268817 |
21/02/2024 | 126.00p | 127.00p | 125.00p | 126.00p | 41798 |
20/02/2024 | 126.00p | 127.00p | 125.00p | 126.00p | 62787 |
19/02/2024 | 126.00p | 127.00p | 125.00p | 126.00p | 82676 |
16/02/2024 | 123.50p | 127.00p | 122.00p | 125.50p | 363267 |
15/02/2024 | 122.50p | 124.20p | 120.00p | 123.50p | 889121 |
14/02/2024 | 127.50p | 129.00p | 121.25p | 122.50p | 250181 |
13/02/2024 | 128.00p | 130.00p | 126.30p | 127.50p | 79702 |
12/02/2024 | 128.75p | 129.50p | 126.25p | 128.00p | 188492 |
09/02/2024 | 129.50p | 131.00p | 128.30p | 128.75p | 181212 |
08/02/2024 | 129.50p | 131.00p | 128.00p | 129.50p | 251668 |
07/02/2024 | 129.00p | 130.50p | 128.42p | 129.50p | 64955 |
06/02/2024 | 128.50p | 129.80p | 128.04p | 129.00p | 47801 |
05/02/2024 | 129.00p | 132.50p | 127.00p | 132.50p | 145410 |
02/02/2024 | 126.50p | 129.00p | 126.44p | 128.50p | 265510 |
01/02/2024 | 126.50p | 127.00p | 126.03p | 126.50p | 1060648 |
31/01/2024 | 125.50p | 129.50p | 125.50p | 126.50p | 132315 |
30/01/2024 | 122.00p | 126.50p | 122.00p | 125.50p | 149638 |
29/01/2024 | 120.50p | 123.95p | 120.50p | 122.00p | 472873 |
26/01/2024 | 122.50p | 123.50p | 119.10p | 120.50p | 3596892 |
25/01/2024 | 125.50p | 125.60p | 122.00p | 123.50p | 82217 |
24/01/2024 | 126.00p | 127.00p | 125.00p | 126.00p | 67113 |
23/01/2024 | 126.50p | 127.00p | 125.00p | 126.00p | 492959 |
22/01/2024 | 126.50p | 126.95p | 126.00p | 126.00p | 2522304 |
19/01/2024 | 128.00p | 128.00p | 126.00p | 126.50p | 231932 |
18/01/2024 | 128.00p | 128.00p | 126.00p | 128.00p | 382108 |
17/01/2024 | 129.00p | 129.00p | 126.00p | 128.00p | 40936 |
16/01/2024 | 129.00p | 129.00p | 128.00p | 129.00p | 37958 |
15/01/2024 | 130.50p | 133.50p | 128.06p | 129.00p | 107056 |
12/01/2024 | 127.50p | 132.00p | 127.50p | 130.50p | 1426980 |
11/01/2024 | 129.00p | 131.57p | 126.00p | 127.50p | 345446 |
10/01/2024 | 129.00p | 129.86p | 128.00p | 129.00p | 79590 |
09/01/2024 | 130.25p | 130.25p | 128.00p | 129.00p | 37982 |
08/01/2024 | 130.25p | 131.50p | 129.00p | 130.25p | 60614 |
05/01/2024 | 133.00p | 133.12p | 129.00p | 130.25p | 230332 |
04/01/2024 | 132.00p | 134.00p | 131.00p | 133.00p | 192446 |
03/01/2024 | 134.00p | 135.00p | 131.01p | 132.00p | 734027 |
02/01/2024 | 136.50p | 137.00p | 133.00p | 134.00p | 811894 |
29/12/2023 | 136.50p | 144.59p | 136.00p | 136.50p | 682409 |
28/12/2023 | 137.00p | 137.20p | 136.00p | 136.00p | 25960 |
27/12/2023 | 138.50p | 140.00p | 137.00p | 137.00p | 74654 |
22/12/2023 | 139.00p | 139.40p | 137.00p | 137.00p | 41149 |
21/12/2023 | 139.50p | 140.80p | 138.00p | 138.00p | 127766 |
20/12/2023 | 142.50p | 144.00p | 137.01p | 138.00p | 167145 |
19/12/2023 | 142.00p | 149.00p | 141.00p | 141.00p | 1509102 |
18/12/2023 | 140.50p | 142.99p | 137.51p | 142.00p | 188732 |
15/12/2023 | 138.50p | 141.90p | 138.50p | 140.50p | 361628 |
14/12/2023 | 136.00p | 140.00p | 136.00p | 138.50p | 193261 |
13/12/2023 | 135.00p | 137.00p | 134.75p | 136.00p | 318450 |
12/12/2023 | 131.00p | 135.87p | 130.00p | 135.00p | 4220917 |
11/12/2023 | 128.00p | 130.00p | 126.00p | 128.00p | 117277 |
08/12/2023 | 129.50p | 131.00p | 126.15p | 127.50p | 175411 |
07/12/2023 | 129.00p | 133.00p | 128.00p | 129.50p | 363996 |
06/12/2023 | 127.50p | 130.24p | 127.00p | 129.00p | 155157 |
05/12/2023 | 129.00p | 129.60p | 127.00p | 127.50p | 678669 |
04/12/2023 | 127.50p | 129.98p | 127.50p | 128.50p | 279654 |
01/12/2023 | 127.50p | 128.98p | 126.00p | 127.50p | 72656 |
30/11/2023 | 126.00p | 128.84p | 125.00p | 127.50p | 43701 |
29/11/2023 | 126.00p | 127.00p | 125.00p | 126.00p | 182884 |
28/11/2023 | 122.50p | 127.00p | 122.50p | 126.00p | 124241 |
27/11/2023 | 121.50p | 123.60p | 121.00p | 122.50p | 197029 |
24/11/2023 | 121.00p | 122.00p | 120.09p | 121.50p | 73016 |
23/11/2023 | 122.50p | 122.50p | 120.07p | 121.00p | 470046 |
22/11/2023 | 122.50p | 122.95p | 121.74p | 122.50p | 290839 |
21/11/2023 | 123.00p | 124.00p | 119.50p | 123.00p | 116323 |
20/11/2023 | 123.00p | 124.00p | 122.00p | 123.00p | 346966 |
17/11/2023 | 123.00p | 125.00p | 122.20p | 123.00p | 404434 |
16/11/2023 | 122.00p | 123.00p | 121.06p | 122.00p | 202511 |
15/11/2023 | 124.00p | 124.07p | 121.25p | 122.00p | 622947 |
14/11/2023 | 122.00p | 125.00p | 121.20p | 124.00p | 354558 |
13/11/2023 | 120.50p | 123.00p | 119.60p | 122.00p | 147979 |
10/11/2023 | 116.50p | 120.75p | 115.05p | 119.00p | 255584 |
09/11/2023 | 115.50p | 118.00p | 115.38p | 118.00p | 30452 |
08/11/2023 | 116.50p | 116.89p | 115.00p | 115.50p | 81381 |
07/11/2023 | 116.50p | 117.70p | 115.50p | 116.50p | 130497 |
06/11/2023 | 114.00p | 117.80p | 112.50p | 116.50p | 158878 |
03/11/2023 | 114.00p | 115.00p | 112.00p | 114.00p | 119422 |
02/11/2023 | 112.00p | 114.50p | 111.26p | 114.00p | 1491004 |
01/11/2023 | 113.00p | 114.00p | 111.38p | 113.00p | 195487 |
31/10/2023 | 114.00p | 115.00p | 113.00p | 114.00p | 68997 |
30/10/2023 | 114.00p | 115.00p | 113.00p | 113.00p | 249359 |
27/10/2023 | 114.00p | 115.00p | 112.00p | 115.00p | 363801 |
26/10/2023 | 114.50p | 114.70p | 109.00p | 109.00p | 166823 |
25/10/2023 | 114.50p | 114.55p | 113.00p | 114.50p | 225025 |
24/10/2023 | 114.25p | 114.70p | 113.50p | 114.50p | 58253 |
23/10/2023 | 114.25p | 115.00p | 113.50p | 115.00p | 89461 |
20/10/2023 | 113.00p | 115.00p | 112.50p | 114.25p | 2081132 |
19/10/2023 | 109.00p | 114.00p | 109.00p | 109.00p | 2170738 |
18/10/2023 | 107.00p | 110.00p | 105.40p | 109.00p | 127239 |
17/10/2023 | 110.00p | 110.00p | 106.00p | 107.00p | 85050 |
16/10/2023 | 107.00p | 110.00p | 107.00p | 110.00p | 102973 |
13/10/2023 | 112.00p | 112.00p | 106.01p | 107.00p | 158661 |
12/10/2023 | 111.50p | 112.00p | 110.00p | 112.00p | 104311 |
11/10/2023 | 114.00p | 114.20p | 111.02p | 112.00p | 119472 |
10/10/2023 | 114.00p | 114.44p | 113.00p | 114.00p | 64034 |
09/10/2023 | 115.50p | 115.50p | 113.03p | 114.00p | 89450 |
06/10/2023 | 116.00p | 116.80p | 115.00p | 115.50p | 38736 |
05/10/2023 | 116.00p | 117.50p | 115.00p | 116.00p | 430243 |
04/10/2023 | 117.50p | 118.00p | 116.00p | 116.00p | 70251 |
03/10/2023 | 118.00p | 119.00p | 116.00p | 117.50p | 273673 |
02/10/2023 | 118.50p | 120.00p | 117.00p | 117.50p | 345855 |
29/09/2023 | 118.25p | 119.70p | 116.50p | 118.50p | 136269 |
28/09/2023 | 114.00p | 119.00p | 113.00p | 118.25p | 276478 |
27/09/2023 | 116.00p | 116.90p | 114.00p | 115.00p | 81879 |
26/09/2023 | 113.50p | 117.00p | 113.25p | 116.00p | 96368 |
25/09/2023 | 114.00p | 114.00p | 112.60p | 113.50p | 280497 |
22/09/2023 | 115.25p | 115.25p | 114.00p | 114.50p | 133667 |
21/09/2023 | 116.50p | 117.00p | 113.50p | 115.25p | 140836 |
20/09/2023 | 116.50p | 117.00p | 116.00p | 116.50p | 70978 |
19/09/2023 | 114.50p | 119.00p | 114.50p | 116.50p | 3712378 |
18/09/2023 | 114.25p | 115.74p | 113.75p | 114.50p | 64987 |
15/09/2023 | 114.00p | 115.00p | 113.00p | 114.00p | 67059 |
14/09/2023 | 114.00p | 114.95p | 113.36p | 114.00p | 23774 |
13/09/2023 | 114.00p | 115.00p | 113.00p | 115.00p | 88803 |
12/09/2023 | 113.50p | 115.00p | 112.50p | 114.00p | 49149 |
11/09/2023 | 114.25p | 116.00p | 112.30p | 113.50p | 34648 |
08/09/2023 | 111.00p | 116.00p | 110.00p | 114.75p | 325601 |
07/09/2023 | 111.00p | 112.00p | 110.00p | 111.00p | 83724 |
06/09/2023 | 110.50p | 113.00p | 110.00p | 111.00p | 88266 |
05/09/2023 | 110.00p | 112.00p | 109.00p | 110.50p | 100634 |
04/09/2023 | 113.00p | 113.00p | 109.61p | 110.00p | 174092 |
01/09/2023 | 115.00p | 115.95p | 112.25p | 113.00p | 182604 |
31/08/2023 | 115.00p | 116.00p | 114.00p | 116.00p | 42175 |
30/08/2023 | 117.00p | 121.05p | 113.00p | 115.00p | 917288 |
29/08/2023 | 118.00p | 119.00p | 116.13p | 118.00p | 87141 |
25/08/2023 | 119.00p | 119.28p | 117.57p | 119.00p | 49072 |
24/08/2023 | 119.00p | 119.35p | 118.00p | 119.00p | 71739 |
23/08/2023 | 119.00p | 120.00p | 118.00p | 119.00p | 47027 |
22/08/2023 | 119.50p | 120.40p | 118.00p | 119.00p | 61309 |
21/08/2023 | 121.00p | 121.00p | 118.00p | 119.00p | 175867 |
18/08/2023 | 121.00p | 121.30p | 120.00p | 121.00p | 37607 |
17/08/2023 | 123.00p | 123.48p | 120.40p | 121.00p | 80588 |
16/08/2023 | 121.00p | 124.44p | 120.00p | 123.50p | 657820 |
15/08/2023 | 121.00p | 122.90p | 119.00p | 121.00p | 185636 |
14/08/2023 | 120.00p | 122.00p | 119.00p | 119.00p | 864790 |
11/08/2023 | 119.75p | 120.45p | 119.02p | 119.75p | 393814 |
10/08/2023 | 119.75p | 120.50p | 118.50p | 120.50p | 26697 |
09/08/2023 | 121.00p | 121.74p | 120.00p | 120.25p | 151030 |
08/08/2023 | 120.50p | 122.00p | 120.00p | 121.00p | 288776 |
07/08/2023 | 120.00p | 122.00p | 119.00p | 120.50p | 184732 |
04/08/2023 | 120.00p | 120.10p | 119.55p | 120.00p | 37249 |
03/08/2023 | 120.00p | 120.39p | 119.00p | 120.00p | 61382 |
02/08/2023 | 120.50p | 120.65p | 119.00p | 120.00p | 377559 |
01/08/2023 | 119.50p | 121.00p | 119.20p | 120.50p | 192374 |
31/07/2023 | 119.50p | 120.90p | 117.00p | 117.00p | 283238 |
28/07/2023 | 118.50p | 120.50p | 118.00p | 120.00p | 350414 |
27/07/2023 | 119.00p | 119.50p | 118.00p | 118.50p | 49957 |
26/07/2023 | 123.00p | 123.00p | 118.00p | 119.00p | 131435 |
25/07/2023 | 121.00p | 122.00p | 120.00p | 121.25p | 116704 |
24/07/2023 | 121.00p | 122.00p | 120.04p | 122.00p | 91074 |
21/07/2023 | 121.50p | 123.00p | 120.00p | 121.00p | 210353 |
20/07/2023 | 121.75p | 123.00p | 120.00p | 121.50p | 55508 |
19/07/2023 | 117.50p | 122.38p | 116.50p | 121.00p | 515096 |
18/07/2023 | 119.25p | 119.40p | 117.00p | 117.50p | 174807 |
17/07/2023 | 119.25p | 120.00p | 118.50p | 119.25p | 72660 |
14/07/2023 | 119.50p | 120.00p | 118.10p | 120.00p | 159062 |
13/07/2023 | 123.00p | 123.00p | 119.00p | 120.00p | 233395 |
12/07/2023 | 123.00p | 123.75p | 122.00p | 123.00p | 42957 |
11/07/2023 | 123.00p | 123.88p | 122.00p | 123.00p | 140825 |
*Close Price adjusted for both dividends and splits