Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 147.20p | 147.80p | 144.80p | 147.00p | 549592 |
15/05/2024 | 145.80p | 151.60p | 144.60p | 147.20p | 1690241 |
14/05/2024 | 139.00p | 144.60p | 139.00p | 143.80p | 1540887 |
13/05/2024 | 143.80p | 144.60p | 139.70p | 142.40p | 1362073 |
10/05/2024 | 145.00p | 146.00p | 143.20p | 144.20p | 605584 |
09/05/2024 | 140.40p | 144.80p | 140.40p | 143.20p | 1100335 |
08/05/2024 | 141.80p | 144.20p | 139.02p | 142.40p | 8967984 |
07/05/2024 | 137.20p | 142.20p | 132.20p | 142.20p | 1910418 |
03/05/2024 | 135.40p | 136.80p | 134.40p | 136.80p | 1082979 |
02/05/2024 | 134.60p | 135.81p | 133.80p | 135.60p | 1318361 |
01/05/2024 | 137.20p | 137.20p | 133.40p | 134.20p | 641049 |
30/04/2024 | 135.00p | 136.00p | 133.00p | 134.20p | 1062303 |
29/04/2024 | 135.00p | 137.60p | 131.40p | 135.00p | 783180 |
26/04/2024 | 133.00p | 135.00p | 130.80p | 134.60p | 1163962 |
25/04/2024 | 131.00p | 132.80p | 130.00p | 130.80p | 1083037 |
24/04/2024 | 128.00p | 132.27p | 127.40p | 131.00p | 1254829 |
23/04/2024 | 126.80p | 128.40p | 126.20p | 128.40p | 1506343 |
22/04/2024 | 125.00p | 126.80p | 124.80p | 126.20p | 664506 |
19/04/2024 | 126.00p | 126.40p | 123.00p | 124.40p | 997821 |
18/04/2024 | 124.00p | 127.40p | 123.60p | 127.00p | 727407 |
17/04/2024 | 124.00p | 128.19p | 124.00p | 125.00p | 1135741 |
16/04/2024 | 124.00p | 126.60p | 122.60p | 125.40p | 989860 |
15/04/2024 | 124.00p | 128.40p | 124.00p | 125.40p | 1861307 |
12/04/2024 | 127.40p | 127.40p | 123.80p | 124.40p | 809104 |
11/04/2024 | 126.40p | 126.40p | 124.00p | 125.00p | 811151 |
10/04/2024 | 125.80p | 126.20p | 123.40p | 124.80p | 1070737 |
09/04/2024 | 124.00p | 126.20p | 124.00p | 125.20p | 1578661 |
08/04/2024 | 128.00p | 128.00p | 124.40p | 125.60p | 1056600 |
05/04/2024 | 127.40p | 128.00p | 125.20p | 125.40p | 1775253 |
04/04/2024 | 128.80p | 129.20p | 126.63p | 128.60p | 3089682 |
03/04/2024 | 131.00p | 131.00p | 127.40p | 128.60p | 3571203 |
02/04/2024 | 132.40p | 132.40p | 127.96p | 129.20p | 3489837 |
28/03/2024 | 133.60p | 134.00p | 131.00p | 131.60p | 931051 |
27/03/2024 | 135.40p | 135.40p | 132.20p | 133.00p | 979225 |
26/03/2024 | 132.20p | 134.00p | 131.60p | 134.00p | 4632070 |
25/03/2024 | 134.00p | 134.60p | 132.00p | 132.00p | 2067263 |
22/03/2024 | 135.80p | 136.20p | 133.40p | 133.60p | 1657674 |
21/03/2024 | 139.00p | 139.00p | 134.60p | 135.60p | 4535218 |
20/03/2024 | 140.00p | 140.00p | 137.60p | 136.80p | 1472863 |
19/03/2024 | 140.00p | 140.00p | 134.80p | 137.60p | 4202832 |
18/03/2024 | 143.00p | 143.00p | 137.60p | 137.60p | 2113140 |
15/03/2024 | 142.80p | 143.00p | 141.00p | 141.40p | 15960470 |
14/03/2024 | 142.60p | 143.84p | 140.96p | 143.00p | 984951 |
13/03/2024 | 143.00p | 143.00p | 139.40p | 142.00p | 625243 |
12/03/2024 | 142.00p | 142.00p | 139.20p | 142.00p | 932591 |
11/03/2024 | 141.20p | 142.60p | 138.80p | 140.00p | 1440430 |
08/03/2024 | 141.00p | 142.80p | 136.36p | 142.60p | 1388104 |
07/03/2024 | 139.80p | 147.40p | 135.50p | 139.00p | 5556931 |
06/03/2024 | 135.40p | 137.50p | 133.00p | 136.00p | 2232760 |
05/03/2024 | 134.20p | 135.20p | 132.60p | 133.00p | 666411 |
04/03/2024 | 138.60p | 138.60p | 134.70p | 135.00p | 957185 |
01/03/2024 | 135.00p | 140.00p | 135.00p | 137.60p | 1310355 |
29/02/2024 | 130.00p | 137.00p | 130.00p | 136.00p | 2114054 |
28/02/2024 | 133.60p | 134.80p | 131.00p | 131.20p | 1130359 |
27/02/2024 | 131.20p | 134.20p | 130.40p | 132.80p | 749328 |
26/02/2024 | 131.00p | 134.00p | 129.60p | 132.00p | 2114162 |
23/02/2024 | 132.00p | 134.20p | 130.00p | 130.20p | 1174905 |
22/02/2024 | 130.20p | 133.40p | 129.40p | 132.80p | 759669 |
21/02/2024 | 129.60p | 130.60p | 128.00p | 129.60p | 404225 |
20/02/2024 | 129.00p | 131.00p | 128.00p | 129.20p | 532776 |
19/02/2024 | 128.80p | 130.00p | 128.00p | 129.40p | 406247 |
16/02/2024 | 129.00p | 129.80p | 127.20p | 128.60p | 1296167 |
15/02/2024 | 127.40p | 130.20p | 125.40p | 128.20p | 2841429 |
14/02/2024 | 127.00p | 127.60p | 125.80p | 126.60p | 1021013 |
13/02/2024 | 128.00p | 130.80p | 126.20p | 128.00p | 2363291 |
12/02/2024 | 131.00p | 133.00p | 129.50p | 131.00p | 585490 |
09/02/2024 | 130.00p | 134.20p | 128.00p | 131.20p | 1791472 |
08/02/2024 | 128.00p | 128.00p | 125.47p | 127.60p | 454859 |
07/02/2024 | 129.20p | 129.80p | 125.60p | 125.60p | 478420 |
06/02/2024 | 125.40p | 129.80p | 124.80p | 126.60p | 496130 |
05/02/2024 | 129.40p | 129.40p | 124.80p | 125.20p | 414522 |
02/02/2024 | 128.20p | 128.80p | 126.40p | 128.40p | 622806 |
01/02/2024 | 125.60p | 129.80p | 125.60p | 126.20p | 766490 |
31/01/2024 | 128.00p | 129.80p | 126.20p | 127.80p | 439716 |
30/01/2024 | 128.00p | 129.20p | 124.20p | 127.80p | 570920 |
29/01/2024 | 127.60p | 129.00p | 125.40p | 125.80p | 412620 |
26/01/2024 | 127.80p | 128.00p | 124.40p | 127.80p | 692526 |
25/01/2024 | 127.80p | 127.80p | 123.60p | 125.20p | 926410 |
24/01/2024 | 123.00p | 127.62p | 123.00p | 126.40p | 808389 |
23/01/2024 | 130.00p | 131.40p | 123.60p | 124.40p | 2702379 |
22/01/2024 | 124.20p | 129.00p | 123.20p | 129.00p | 2371479 |
19/01/2024 | 123.20p | 127.00p | 123.00p | 124.20p | 4883622 |
18/01/2024 | 113.40p | 127.00p | 113.00p | 124.60p | 10477480 |
17/01/2024 | 112.40p | 113.80p | 110.20p | 112.20p | 941602 |
16/01/2024 | 115.00p | 116.80p | 112.40p | 113.00p | 466333 |
15/01/2024 | 114.00p | 117.02p | 112.50p | 113.80p | 936732 |
12/01/2024 | 112.00p | 116.60p | 110.80p | 115.40p | 1256051 |
11/01/2024 | 111.00p | 116.00p | 110.00p | 111.60p | 1299287 |
10/01/2024 | 106.00p | 111.00p | 106.00p | 110.40p | 562268 |
09/01/2024 | 110.00p | 110.00p | 107.60p | 108.00p | 331252 |
08/01/2024 | 110.00p | 111.80p | 107.60p | 110.00p | 371427 |
05/01/2024 | 106.00p | 112.00p | 106.00p | 111.00p | 511734 |
04/01/2024 | 105.40p | 107.80p | 104.00p | 107.20p | 5817142 |
03/01/2024 | 106.60p | 107.80p | 104.60p | 105.20p | 1235015 |
02/01/2024 | 110.00p | 111.00p | 106.20p | 107.00p | 1317199 |
29/12/2023 | 108.00p | 109.80p | 107.00p | 107.20p | 190999 |
28/12/2023 | 108.20p | 110.40p | 106.60p | 108.40p | 274611 |
27/12/2023 | 111.40p | 113.20p | 107.20p | 110.00p | 881626 |
22/12/2023 | 110.00p | 112.80p | 107.00p | 110.00p | 396952 |
21/12/2023 | 108.80p | 113.20p | 107.20p | 110.40p | 414591 |
20/12/2023 | 107.80p | 111.20p | 105.20p | 111.20p | 1027827 |
19/12/2023 | 108.00p | 108.00p | 102.60p | 106.40p | 289572 |
18/12/2023 | 105.00p | 106.80p | 103.40p | 105.00p | 1097490 |
15/12/2023 | 105.40p | 107.80p | 101.80p | 105.00p | 1048149 |
14/12/2023 | 100.00p | 106.40p | 100.00p | 105.40p | 576528 |
13/12/2023 | 105.40p | 105.40p | 101.56p | 102.20p | 198124 |
12/12/2023 | 102.00p | 103.40p | 100.00p | 102.20p | 967326 |
11/12/2023 | 104.00p | 105.60p | 101.60p | 101.80p | 1226662 |
08/12/2023 | 108.60p | 109.80p | 105.20p | 105.60p | 541795 |
07/12/2023 | 108.40p | 109.40p | 106.80p | 108.40p | 498035 |
06/12/2023 | 107.60p | 110.40p | 107.00p | 109.00p | 844808 |
05/12/2023 | 110.00p | 110.00p | 106.40p | 109.20p | 228270 |
04/12/2023 | 109.40p | 111.60p | 107.96p | 109.00p | 841427 |
01/12/2023 | 110.00p | 110.40p | 107.40p | 110.20p | 373769 |
30/11/2023 | 108.60p | 110.20p | 103.60p | 108.80p | 1338104 |
29/11/2023 | 104.40p | 109.00p | 102.60p | 108.20p | 656726 |
28/11/2023 | 104.60p | 105.80p | 102.60p | 105.00p | 591531 |
27/11/2023 | 105.20p | 106.00p | 102.40p | 105.00p | 431954 |
24/11/2023 | 105.20p | 108.00p | 105.20p | 106.00p | 398793 |
23/11/2023 | 109.00p | 109.00p | 104.60p | 107.60p | 329172 |
22/11/2023 | 105.00p | 107.20p | 103.20p | 106.40p | 697298 |
21/11/2023 | 103.00p | 106.40p | 103.00p | 105.00p | 325465 |
20/11/2023 | 106.20p | 108.40p | 105.40p | 105.40p | 523109 |
17/11/2023 | 102.60p | 108.40p | 102.60p | 107.80p | 1374251 |
16/11/2023 | 110.00p | 110.00p | 103.30p | 105.40p | 1492109 |
15/11/2023 | 103.60p | 108.60p | 103.60p | 106.00p | 1445264 |
14/11/2023 | 105.40p | 106.20p | 102.00p | 104.80p | 1861228 |
13/11/2023 | 104.00p | 104.60p | 100.20p | 103.20p | 987915 |
10/11/2023 | 103.80p | 104.80p | 101.60p | 104.00p | 491583 |
09/11/2023 | 102.80p | 104.60p | 102.20p | 104.20p | 628804 |
08/11/2023 | 101.40p | 104.60p | 99.10p | 103.00p | 459220 |
07/11/2023 | 106.60p | 106.60p | 100.00p | 101.20p | 603816 |
06/11/2023 | 105.40p | 106.40p | 101.40p | 101.60p | 588636 |
03/11/2023 | 104.00p | 105.60p | 102.80p | 103.00p | 873414 |
02/11/2023 | 103.20p | 104.80p | 102.50p | 103.40p | 1542131 |
01/11/2023 | 101.00p | 103.00p | 99.70p | 102.60p | 899833 |
31/10/2023 | 98.00p | 102.20p | 96.60p | 100.80p | 4114970 |
30/10/2023 | 102.00p | 102.00p | 97.50p | 97.90p | 283998 |
27/10/2023 | 101.60p | 101.60p | 98.10p | 99.50p | 840620 |
26/10/2023 | 98.60p | 99.50p | 95.10p | 98.90p | 1221067 |
25/10/2023 | 98.90p | 100.60p | 95.80p | 98.00p | 936822 |
24/10/2023 | 100.40p | 101.60p | 98.70p | 98.70p | 512709 |
23/10/2023 | 100.20p | 101.92p | 99.30p | 100.80p | 1243862 |
20/10/2023 | 102.00p | 104.00p | 99.10p | 100.60p | 1104800 |
19/10/2023 | 104.00p | 104.00p | 100.60p | 102.80p | 594022 |
18/10/2023 | 103.40p | 108.00p | 103.40p | 104.00p | 1140036 |
17/10/2023 | 106.60p | 107.60p | 103.80p | 106.80p | 728959 |
16/10/2023 | 106.60p | 109.60p | 103.00p | 106.20p | 909258 |
13/10/2023 | 109.80p | 109.80p | 104.00p | 105.80p | 548639 |
12/10/2023 | 107.80p | 108.40p | 106.80p | 108.00p | 1646749 |
11/10/2023 | 109.00p | 109.00p | 105.70p | 107.00p | 1714017 |
10/10/2023 | 106.00p | 108.80p | 104.20p | 108.20p | 2509452 |
09/10/2023 | 109.00p | 109.00p | 104.00p | 105.00p | 1196450 |
06/10/2023 | 109.40p | 109.40p | 106.80p | 109.00p | 2398503 |
05/10/2023 | 108.00p | 110.40p | 107.51p | 108.60p | 2134151 |
04/10/2023 | 109.80p | 111.00p | 107.40p | 109.20p | 2389731 |
03/10/2023 | 111.80p | 114.40p | 109.67p | 110.80p | 2569337 |
02/10/2023 | 115.20p | 116.60p | 110.60p | 111.60p | 1938761 |
29/09/2023 | 114.80p | 115.80p | 112.40p | 115.00p | 1269593 |
28/09/2023 | 114.60p | 117.60p | 112.00p | 113.40p | 1027671 |
27/09/2023 | 114.00p | 115.00p | 112.75p | 113.80p | 556551 |
26/09/2023 | 113.00p | 117.20p | 112.40p | 113.80p | 1888555 |
25/09/2023 | 110.60p | 113.00p | 107.80p | 113.00p | 2281277 |
22/09/2023 | 110.00p | 111.60p | 109.60p | 110.60p | 1757338 |
21/09/2023 | 110.20p | 112.00p | 110.00p | 110.00p | 2473867 |
20/09/2023 | 107.60p | 112.60p | 107.00p | 110.40p | 5191601 |
19/09/2023 | 103.80p | 107.27p | 102.80p | 106.80p | 2380940 |
18/09/2023 | 100.00p | 104.80p | 100.00p | 104.00p | 2968037 |
15/09/2023 | 93.00p | 101.00p | 93.00p | 100.20p | 4150489 |
14/09/2023 | 88.00p | 93.00p | 87.84p | 92.20p | 4866894 |
13/09/2023 | 88.60p | 91.40p | 86.60p | 87.00p | 1283369 |
12/09/2023 | 89.20p | 91.40p | 88.20p | 88.60p | 725962 |
11/09/2023 | 87.20p | 89.32p | 87.00p | 88.20p | 823859 |
08/09/2023 | 87.80p | 89.00p | 85.60p | 87.20p | 313752 |
07/09/2023 | 86.60p | 87.60p | 86.40p | 87.00p | 710998 |
06/09/2023 | 87.00p | 87.00p | 84.00p | 86.60p | 958666 |
05/09/2023 | 83.90p | 85.00p | 83.00p | 84.80p | 1394891 |
04/09/2023 | 85.00p | 85.90p | 83.20p | 83.50p | 793893 |
01/09/2023 | 84.80p | 85.40p | 83.20p | 84.00p | 661974 |
31/08/2023 | 86.00p | 86.70p | 84.50p | 84.90p | 735096 |
30/08/2023 | 86.60p | 87.30p | 86.00p | 86.00p | 596104 |
29/08/2023 | 85.40p | 86.50p | 84.90p | 86.20p | 956341 |
25/08/2023 | 84.00p | 85.40p | 82.75p | 84.90p | 319080 |
24/08/2023 | 83.10p | 83.90p | 82.69p | 83.60p | 285070 |
23/08/2023 | 82.70p | 83.75p | 82.20p | 83.10p | 343730 |
22/08/2023 | 85.40p | 85.40p | 81.60p | 82.70p | 163165 |
21/08/2023 | 83.20p | 85.70p | 81.10p | 81.60p | 399460 |
18/08/2023 | 84.90p | 86.00p | 81.30p | 83.10p | 827132 |
17/08/2023 | 85.00p | 85.90p | 84.00p | 84.80p | 783900 |
16/08/2023 | 86.50p | 88.00p | 84.50p | 85.00p | 505434 |
15/08/2023 | 86.80p | 90.00p | 85.60p | 86.20p | 443113 |
14/08/2023 | 86.90p | 87.26p | 84.67p | 86.50p | 370569 |
11/08/2023 | 88.00p | 89.40p | 86.90p | 86.90p | 790650 |
10/08/2023 | 88.50p | 88.70p | 87.60p | 88.00p | 498432 |
09/08/2023 | 88.60p | 89.90p | 87.10p | 88.50p | 367740 |
08/08/2023 | 89.00p | 89.90p | 87.40p | 88.40p | 420162 |
07/08/2023 | 89.00p | 89.80p | 87.60p | 88.70p | 348711 |
04/08/2023 | 87.60p | 88.70p | 87.30p | 88.50p | 659849 |
03/08/2023 | 90.00p | 90.00p | 86.15p | 87.60p | 850498 |
02/08/2023 | 87.80p | 89.90p | 87.10p | 87.40p | 472208 |
*Close Price adjusted for both dividends and splits