Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 130.00p | 133.40p | 130.00p | 130.60p | 453529 |
23/04/2024 | 131.00p | 132.20p | 130.00p | 131.00p | 962078 |
22/04/2024 | 125.40p | 132.60p | 124.20p | 131.00p | 567456 |
19/04/2024 | 126.40p | 129.00p | 125.40p | 125.80p | 524422 |
18/04/2024 | 121.00p | 129.20p | 121.00p | 127.60p | 593885 |
17/04/2024 | 122.00p | 126.20p | 122.00p | 124.00p | 284681 |
16/04/2024 | 122.00p | 124.20p | 117.20p | 123.00p | 564741 |
15/04/2024 | 122.60p | 123.40p | 121.60p | 122.00p | 3552438 |
12/04/2024 | 125.20p | 126.80p | 122.60p | 122.80p | 424987 |
11/04/2024 | 127.00p | 128.48p | 124.72p | 126.80p | 288962 |
10/04/2024 | 131.80p | 132.00p | 127.40p | 128.60p | 429345 |
09/04/2024 | 130.60p | 131.40p | 128.71p | 129.80p | 358529 |
08/04/2024 | 131.60p | 131.60p | 128.80p | 130.80p | 266917 |
05/04/2024 | 130.20p | 130.68p | 126.20p | 130.00p | 446434 |
04/04/2024 | 130.00p | 132.80p | 129.80p | 131.60p | 338226 |
03/04/2024 | 128.80p | 133.00p | 128.00p | 133.00p | 539302 |
02/04/2024 | 134.80p | 135.60p | 128.00p | 128.60p | 704448 |
28/03/2024 | 132.60p | 132.60p | 129.40p | 131.40p | 270073 |
27/03/2024 | 132.40p | 133.00p | 128.80p | 130.80p | 602281 |
26/03/2024 | 130.80p | 130.80p | 127.80p | 129.00p | 557351 |
25/03/2024 | 130.00p | 131.20p | 127.60p | 130.00p | 312933 |
22/03/2024 | 131.40p | 132.20p | 127.40p | 130.40p | 422273 |
21/03/2024 | 127.80p | 132.00p | 126.20p | 131.40p | 286868 |
20/03/2024 | 126.60p | 126.80p | 126.60p | 128.00p | 452441 |
19/03/2024 | 126.60p | 129.80p | 125.20p | 126.80p | 248444 |
18/03/2024 | 129.00p | 131.50p | 126.35p | 128.00p | 366210 |
15/03/2024 | 135.60p | 135.60p | 129.00p | 129.00p | 294181 |
14/03/2024 | 136.60p | 136.60p | 130.60p | 132.40p | 386666 |
13/03/2024 | 133.40p | 136.80p | 132.80p | 133.40p | 620703 |
12/03/2024 | 141.20p | 141.40p | 135.00p | 136.00p | 477641 |
11/03/2024 | 136.00p | 141.60p | 136.00p | 139.80p | 282423 |
08/03/2024 | 142.60p | 142.60p | 136.60p | 137.40p | 288017 |
07/03/2024 | 142.60p | 143.80p | 140.00p | 142.00p | 337512 |
06/03/2024 | 137.00p | 143.60p | 135.00p | 142.40p | 332277 |
05/03/2024 | 138.40p | 143.00p | 131.96p | 136.80p | 1563337 |
04/03/2024 | 142.20p | 145.02p | 141.80p | 141.80p | 402115 |
01/03/2024 | 140.20p | 144.20p | 140.00p | 142.40p | 1791780 |
29/02/2024 | 144.20p | 145.20p | 142.60p | 142.80p | 423999 |
28/02/2024 | 140.40p | 144.80p | 140.40p | 144.60p | 465791 |
27/02/2024 | 142.20p | 143.80p | 140.78p | 143.00p | 351490 |
26/02/2024 | 142.40p | 143.80p | 141.00p | 142.80p | 211806 |
23/02/2024 | 141.80p | 143.80p | 140.60p | 142.80p | 417101 |
22/02/2024 | 143.20p | 144.70p | 141.00p | 142.40p | 313912 |
21/02/2024 | 140.20p | 145.80p | 140.20p | 142.40p | 292460 |
20/02/2024 | 142.00p | 144.20p | 141.00p | 142.00p | 268657 |
19/02/2024 | 141.80p | 145.60p | 140.00p | 144.80p | 140171 |
16/02/2024 | 142.80p | 144.20p | 140.40p | 142.60p | 203765 |
15/02/2024 | 142.00p | 142.80p | 138.80p | 142.80p | 358726 |
14/02/2024 | 138.20p | 142.56p | 138.20p | 138.80p | 296621 |
13/02/2024 | 141.00p | 142.53p | 138.00p | 140.20p | 185573 |
12/02/2024 | 143.00p | 143.60p | 140.00p | 142.60p | 172846 |
09/02/2024 | 139.20p | 141.80p | 138.00p | 140.40p | 154778 |
08/02/2024 | 142.80p | 142.80p | 138.40p | 139.80p | 382513 |
07/02/2024 | 142.80p | 143.60p | 140.00p | 140.00p | 379434 |
06/02/2024 | 143.20p | 144.40p | 138.80p | 142.80p | 1029997 |
05/02/2024 | 145.00p | 146.00p | 141.60p | 141.80p | 1484103 |
02/02/2024 | 145.60p | 146.80p | 144.20p | 146.20p | 185012 |
01/02/2024 | 146.00p | 147.40p | 144.00p | 145.60p | 149063 |
31/01/2024 | 144.80p | 146.20p | 142.72p | 146.20p | 428537 |
30/01/2024 | 143.60p | 146.20p | 142.00p | 145.40p | 247232 |
29/01/2024 | 142.00p | 143.80p | 140.40p | 143.80p | 1352656 |
26/01/2024 | 144.20p | 144.20p | 140.20p | 142.00p | 674148 |
25/01/2024 | 139.00p | 141.00p | 138.20p | 141.00p | 348738 |
24/01/2024 | 140.40p | 140.60p | 138.60p | 139.20p | 488280 |
23/01/2024 | 142.80p | 144.00p | 140.60p | 140.80p | 1555721 |
22/01/2024 | 141.80p | 143.80p | 141.20p | 143.80p | 1182034 |
19/01/2024 | 136.00p | 142.30p | 136.00p | 141.00p | 3579569 |
18/01/2024 | 137.20p | 141.60p | 137.00p | 141.40p | 3379793 |
17/01/2024 | 136.60p | 139.00p | 135.00p | 137.00p | 169788 |
16/01/2024 | 140.40p | 140.40p | 137.40p | 140.00p | 172900 |
15/01/2024 | 139.60p | 144.10p | 138.09p | 138.80p | 1335070 |
12/01/2024 | 141.40p | 141.80p | 139.50p | 140.60p | 752427 |
11/01/2024 | 137.00p | 142.20p | 137.00p | 138.20p | 823617 |
10/01/2024 | 140.80p | 142.00p | 138.39p | 140.40p | 389792 |
09/01/2024 | 141.00p | 142.73p | 139.40p | 140.60p | 528316 |
08/01/2024 | 138.40p | 142.00p | 138.40p | 141.40p | 331336 |
05/01/2024 | 140.40p | 141.40p | 138.40p | 140.80p | 321377 |
04/01/2024 | 137.00p | 141.40p | 137.00p | 141.40p | 1265331 |
03/01/2024 | 139.00p | 140.60p | 138.40p | 139.40p | 278472 |
02/01/2024 | 144.20p | 144.20p | 139.80p | 140.20p | 186575 |
29/12/2023 | 138.60p | 142.95p | 138.60p | 141.60p | 186684 |
28/12/2023 | 138.20p | 142.20p | 138.20p | 141.20p | 278987 |
27/12/2023 | 145.40p | 146.80p | 140.90p | 141.40p | 259293 |
22/12/2023 | 141.80p | 145.60p | 141.80p | 145.40p | 230814 |
21/12/2023 | 140.60p | 144.75p | 140.30p | 144.40p | 433706 |
20/12/2023 | 141.00p | 141.80p | 139.18p | 141.80p | 269963 |
19/12/2023 | 136.40p | 141.30p | 136.40p | 140.20p | 780240 |
18/12/2023 | 137.80p | 139.20p | 137.20p | 139.00p | 427254 |
15/12/2023 | 137.40p | 138.88p | 136.20p | 138.20p | 337018 |
14/12/2023 | 138.00p | 141.80p | 135.69p | 137.40p | 403337 |
13/12/2023 | 133.00p | 138.00p | 131.24p | 136.60p | 846173 |
12/12/2023 | 133.60p | 133.60p | 131.00p | 133.20p | 414362 |
11/12/2023 | 128.20p | 132.80p | 128.00p | 132.80p | 609017 |
08/12/2023 | 129.20p | 132.40p | 128.24p | 131.20p | 223495 |
07/12/2023 | 128.40p | 130.00p | 127.20p | 129.20p | 375677 |
06/12/2023 | 129.00p | 129.40p | 127.40p | 129.00p | 277804 |
05/12/2023 | 133.20p | 133.20p | 127.37p | 128.40p | 298954 |
04/12/2023 | 132.00p | 133.99p | 129.00p | 130.20p | 395759 |
01/12/2023 | 132.00p | 133.40p | 130.80p | 133.00p | 399320 |
30/11/2023 | 133.60p | 134.00p | 129.70p | 131.60p | 741913 |
29/11/2023 | 134.00p | 134.80p | 131.61p | 133.40p | 356948 |
28/11/2023 | 128.00p | 134.20p | 128.00p | 133.80p | 807218 |
27/11/2023 | 130.00p | 131.00p | 129.00p | 131.00p | 1048300 |
24/11/2023 | 132.80p | 132.80p | 130.07p | 130.60p | 1090851 |
23/11/2023 | 131.00p | 134.26p | 131.00p | 132.00p | 994802 |
22/11/2023 | 132.60p | 136.00p | 132.40p | 135.00p | 872563 |
21/11/2023 | 135.00p | 136.00p | 133.20p | 133.40p | 644179 |
20/11/2023 | 137.20p | 137.29p | 134.60p | 135.20p | 824900 |
17/11/2023 | 137.80p | 137.80p | 135.72p | 137.00p | 488244 |
16/11/2023 | 138.00p | 138.00p | 134.15p | 134.60p | 671971 |
15/11/2023 | 136.60p | 139.24p | 133.12p | 136.60p | 748565 |
14/11/2023 | 134.60p | 135.74p | 131.00p | 135.00p | 1339363 |
13/11/2023 | 136.80p | 136.80p | 131.20p | 131.60p | 485273 |
10/11/2023 | 132.00p | 136.00p | 130.80p | 134.60p | 2098453 |
09/11/2023 | 128.00p | 131.80p | 126.50p | 131.40p | 4098194 |
08/11/2023 | 125.80p | 127.88p | 125.00p | 126.80p | 1049036 |
07/11/2023 | 126.00p | 129.40p | 125.20p | 126.20p | 678458 |
06/11/2023 | 131.60p | 131.60p | 128.20p | 128.20p | 439624 |
03/11/2023 | 128.60p | 132.00p | 127.78p | 130.00p | 4927701 |
02/11/2023 | 127.00p | 130.20p | 127.00p | 127.60p | 2887813 |
01/11/2023 | 126.20p | 129.20p | 123.80p | 128.80p | 630281 |
31/10/2023 | 127.80p | 130.40p | 127.60p | 127.80p | 1603472 |
30/10/2023 | 127.00p | 130.00p | 124.90p | 128.20p | 745460 |
27/10/2023 | 128.00p | 128.00p | 122.60p | 126.40p | 654872 |
26/10/2023 | 127.60p | 129.00p | 125.00p | 126.60p | 573057 |
25/10/2023 | 129.00p | 131.00p | 127.00p | 127.80p | 622341 |
24/10/2023 | 133.20p | 133.20p | 129.00p | 129.00p | 501726 |
23/10/2023 | 132.00p | 134.40p | 130.60p | 132.80p | 8105963 |
20/10/2023 | 127.60p | 132.00p | 125.05p | 131.40p | 1411630 |
19/10/2023 | 128.20p | 130.20p | 126.30p | 129.40p | 3029007 |
18/10/2023 | 133.00p | 133.38p | 127.00p | 129.20p | 898515 |
17/10/2023 | 132.80p | 134.40p | 131.68p | 133.80p | 644686 |
16/10/2023 | 130.60p | 133.40p | 130.00p | 132.40p | 1223996 |
13/10/2023 | 133.60p | 133.60p | 130.60p | 130.80p | 848919 |
12/10/2023 | 135.60p | 135.80p | 131.60p | 132.00p | 834149 |
11/10/2023 | 136.00p | 136.40p | 134.60p | 134.60p | 1031037 |
10/10/2023 | 134.80p | 137.80p | 133.52p | 136.60p | 19048744 |
09/10/2023 | 133.60p | 134.60p | 132.00p | 134.20p | 788543 |
06/10/2023 | 132.40p | 134.40p | 132.40p | 134.40p | 538135 |
05/10/2023 | 128.80p | 134.80p | 128.80p | 133.40p | 407404 |
04/10/2023 | 130.00p | 132.60p | 129.80p | 132.00p | 624322 |
03/10/2023 | 131.00p | 133.40p | 130.23p | 131.80p | 640064 |
02/10/2023 | 135.40p | 136.80p | 131.40p | 132.40p | 961182 |
29/09/2023 | 137.60p | 138.60p | 135.00p | 135.00p | 873527 |
28/09/2023 | 134.80p | 138.20p | 131.40p | 137.20p | 994010 |
27/09/2023 | 130.80p | 131.60p | 129.47p | 131.60p | 1775885 |
26/09/2023 | 131.00p | 132.00p | 129.80p | 130.00p | 632277 |
25/09/2023 | 131.80p | 132.58p | 130.40p | 131.00p | 858632 |
22/09/2023 | 131.20p | 135.22p | 131.20p | 133.00p | 1083615 |
21/09/2023 | 134.40p | 135.00p | 133.00p | 133.80p | 513883 |
20/09/2023 | 130.80p | 136.60p | 130.68p | 135.20p | 1001789 |
19/09/2023 | 131.00p | 134.60p | 131.00p | 132.80p | 440849 |
18/09/2023 | 135.00p | 135.75p | 132.40p | 133.20p | 290535 |
15/09/2023 | 134.60p | 135.20p | 132.37p | 134.00p | 980734 |
14/09/2023 | 134.80p | 135.15p | 132.80p | 134.60p | 217186 |
13/09/2023 | 131.00p | 133.20p | 130.17p | 133.20p | 231920 |
12/09/2023 | 130.00p | 134.34p | 130.00p | 132.20p | 861478 |
11/09/2023 | 133.80p | 134.30p | 131.20p | 133.20p | 276668 |
08/09/2023 | 130.20p | 136.40p | 129.90p | 133.80p | 659196 |
07/09/2023 | 130.20p | 133.00p | 129.20p | 130.80p | 593276 |
06/09/2023 | 135.40p | 138.24p | 128.19p | 129.60p | 1016922 |
05/09/2023 | 130.80p | 141.00p | 126.28p | 138.00p | 1461924 |
04/09/2023 | 124.40p | 127.62p | 122.00p | 124.00p | 2409299 |
01/09/2023 | 120.00p | 125.40p | 119.00p | 123.80p | 423955 |
31/08/2023 | 117.00p | 120.00p | 117.00p | 118.80p | 474541 |
30/08/2023 | 116.80p | 118.80p | 116.00p | 117.80p | 217022 |
29/08/2023 | 119.00p | 119.00p | 116.20p | 117.60p | 291973 |
25/08/2023 | 114.60p | 117.80p | 113.60p | 115.40p | 183882 |
24/08/2023 | 116.80p | 118.00p | 113.80p | 114.80p | 920306 |
23/08/2023 | 116.40p | 118.80p | 116.13p | 117.20p | 637571 |
22/08/2023 | 119.20p | 119.20p | 115.40p | 117.00p | 265582 |
21/08/2023 | 114.40p | 116.00p | 114.40p | 115.40p | 266011 |
18/08/2023 | 114.20p | 115.80p | 111.80p | 114.60p | 763458 |
17/08/2023 | 110.40p | 112.80p | 110.40p | 112.80p | 605067 |
16/08/2023 | 113.00p | 113.50p | 110.80p | 111.60p | 358222 |
15/08/2023 | 111.80p | 112.79p | 110.00p | 112.20p | 356381 |
14/08/2023 | 110.40p | 113.60p | 110.20p | 112.40p | 512468 |
11/08/2023 | 110.00p | 110.80p | 109.00p | 110.20p | 145909 |
10/08/2023 | 110.40p | 112.00p | 110.20p | 111.80p | 155757 |
09/08/2023 | 111.00p | 112.00p | 110.20p | 110.60p | 166999 |
08/08/2023 | 109.40p | 111.20p | 109.28p | 110.60p | 411758 |
07/08/2023 | 115.00p | 115.20p | 110.00p | 111.00p | 237214 |
04/08/2023 | 113.20p | 114.74p | 110.40p | 112.40p | 213938 |
03/08/2023 | 109.60p | 113.20p | 108.42p | 112.80p | 436721 |
02/08/2023 | 107.60p | 109.35p | 107.09p | 108.00p | 281183 |
01/08/2023 | 112.20p | 116.60p | 109.00p | 110.00p | 196252 |
31/07/2023 | 114.80p | 119.80p | 111.80p | 112.40p | 261054 |
28/07/2023 | 115.40p | 116.00p | 113.40p | 114.60p | 341849 |
27/07/2023 | 117.00p | 117.60p | 115.00p | 115.60p | 291469 |
26/07/2023 | 115.20p | 117.39p | 115.00p | 116.80p | 958592 |
25/07/2023 | 116.20p | 117.90p | 114.80p | 115.00p | 211490 |
24/07/2023 | 116.00p | 116.60p | 113.60p | 114.00p | 276330 |
21/07/2023 | 116.20p | 119.84p | 114.40p | 115.80p | 620151 |
20/07/2023 | 115.40p | 118.00p | 114.40p | 115.40p | 333791 |
19/07/2023 | 117.00p | 117.00p | 112.20p | 115.40p | 1504865 |
18/07/2023 | 112.20p | 112.64p | 110.40p | 111.80p | 498149 |
17/07/2023 | 117.40p | 117.40p | 110.00p | 111.20p | 505668 |
14/07/2023 | 108.40p | 114.80p | 105.00p | 114.00p | 1420575 |
13/07/2023 | 103.80p | 104.60p | 102.80p | 103.80p | 351452 |
12/07/2023 | 103.60p | 105.80p | 103.46p | 104.20p | 339105 |
*Close Price adjusted for both dividends and splits