Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 75.70p | 76.50p | 74.30p | 74.80p | 1637571 |
25/04/2024 | 75.20p | 76.44p | 75.10p | 76.00p | 2567902 |
24/04/2024 | 74.30p | 76.50p | 74.30p | 75.40p | 4187797 |
23/04/2024 | 73.50p | 74.70p | 72.63p | 74.70p | 1233923 |
22/04/2024 | 73.00p | 73.80p | 71.70p | 72.70p | 940503 |
19/04/2024 | 73.00p | 73.60p | 71.70p | 72.90p | 1431514 |
18/04/2024 | 71.50p | 73.70p | 71.50p | 72.70p | 981066 |
17/04/2024 | 72.10p | 72.60p | 71.69p | 72.00p | 2087198 |
16/04/2024 | 71.50p | 72.60p | 70.40p | 71.70p | 1229357 |
15/04/2024 | 72.30p | 72.30p | 71.60p | 71.60p | 1038563 |
12/04/2024 | 71.30p | 72.62p | 70.50p | 72.20p | 1863195 |
11/04/2024 | 71.70p | 72.90p | 70.30p | 70.30p | 1668548 |
10/04/2024 | 72.20p | 72.83p | 70.90p | 71.70p | 1383943 |
09/04/2024 | 72.10p | 72.60p | 71.50p | 71.50p | 704645 |
08/04/2024 | 71.10p | 72.40p | 70.50p | 71.90p | 1861704 |
05/04/2024 | 72.20p | 72.20p | 70.50p | 70.50p | 1211870 |
04/04/2024 | 71.50p | 72.20p | 71.30p | 71.50p | 695755 |
03/04/2024 | 72.00p | 72.40p | 71.30p | 71.90p | 797097 |
02/04/2024 | 71.00p | 72.68p | 70.90p | 71.60p | 1743512 |
28/03/2024 | 71.60p | 72.30p | 70.90p | 71.50p | 612773 |
27/03/2024 | 71.30p | 71.79p | 70.50p | 71.30p | 700562 |
26/03/2024 | 71.40p | 73.90p | 70.50p | 71.20p | 1016090 |
25/03/2024 | 71.90p | 73.90p | 71.50p | 71.50p | 974357 |
22/03/2024 | 73.30p | 73.90p | 71.90p | 71.90p | 1669344 |
21/03/2024 | 72.10p | 72.90p | 71.20p | 72.40p | 1247874 |
20/03/2024 | 73.00p | 73.00p | 72.00p | 72.00p | 1000237 |
19/03/2024 | 73.00p | 74.00p | 71.40p | 72.00p | 1393770 |
18/03/2024 | 73.30p | 74.30p | 73.00p | 73.20p | 841386 |
15/03/2024 | 74.20p | 75.60p | 73.40p | 73.60p | 909019 |
14/03/2024 | 74.50p | 75.50p | 74.00p | 74.00p | 885329 |
13/03/2024 | 75.50p | 75.50p | 74.60p | 75.00p | 1256745 |
12/03/2024 | 76.00p | 76.00p | 74.60p | 74.70p | 2010274 |
11/03/2024 | 76.50p | 76.60p | 74.70p | 75.20p | 1469461 |
08/03/2024 | 75.00p | 75.80p | 74.80p | 75.80p | 1281372 |
07/03/2024 | 75.80p | 75.80p | 74.50p | 75.20p | 1093737 |
06/03/2024 | 75.50p | 77.35p | 74.60p | 75.50p | 856250 |
05/03/2024 | 75.60p | 75.90p | 74.60p | 75.00p | 538849 |
04/03/2024 | 76.00p | 76.90p | 74.50p | 75.50p | 1128276 |
01/03/2024 | 75.40p | 76.70p | 75.20p | 75.50p | 549500 |
29/02/2024 | 77.00p | 77.00p | 74.80p | 75.10p | 3680854 |
28/02/2024 | 74.90p | 76.00p | 74.60p | 75.00p | 1715134 |
27/02/2024 | 75.10p | 76.00p | 74.60p | 74.70p | 1799996 |
26/02/2024 | 75.20p | 75.80p | 74.51p | 75.20p | 676930 |
23/02/2024 | 75.00p | 75.30p | 74.30p | 75.20p | 3078159 |
22/02/2024 | 74.00p | 75.30p | 74.00p | 74.90p | 975381 |
21/02/2024 | 73.90p | 74.70p | 73.10p | 74.20p | 1345705 |
20/02/2024 | 73.80p | 74.60p | 73.00p | 73.70p | 458502 |
19/02/2024 | 73.60p | 74.20p | 73.00p | 73.80p | 1120102 |
16/02/2024 | 74.20p | 74.50p | 73.20p | 73.70p | 1267519 |
15/02/2024 | 77.10p | 77.90p | 73.50p | 73.60p | 2173278 |
14/02/2024 | 78.00p | 78.50p | 76.70p | 77.00p | 795461 |
13/02/2024 | 78.00p | 78.50p | 76.16p | 77.00p | 891957 |
12/02/2024 | 78.80p | 79.80p | 76.14p | 77.30p | 1650281 |
09/02/2024 | 79.50p | 80.16p | 77.70p | 78.00p | 1703502 |
08/02/2024 | 81.70p | 81.70p | 78.50p | 79.20p | 2277514 |
07/02/2024 | 81.10p | 82.70p | 79.33p | 80.20p | 1203091 |
06/02/2024 | 82.90p | 83.70p | 80.40p | 80.60p | 1425872 |
05/02/2024 | 83.80p | 85.80p | 81.50p | 81.70p | 1066001 |
02/02/2024 | 87.00p | 87.00p | 83.60p | 83.70p | 1328296 |
01/02/2024 | 85.60p | 86.30p | 85.00p | 85.00p | 969981 |
31/01/2024 | 87.00p | 88.10p | 86.00p | 86.30p | 723274 |
30/01/2024 | 87.00p | 88.80p | 85.60p | 86.30p | 1423945 |
29/01/2024 | 87.40p | 88.70p | 87.00p | 87.00p | 485150 |
26/01/2024 | 88.00p | 89.50p | 86.20p | 87.00p | 642995 |
25/01/2024 | 87.50p | 89.40p | 87.08p | 87.40p | 616738 |
24/01/2024 | 88.20p | 89.40p | 87.10p | 87.50p | 284877 |
23/01/2024 | 88.70p | 89.46p | 87.78p | 88.20p | 849901 |
22/01/2024 | 89.00p | 89.50p | 87.10p | 88.40p | 1044005 |
19/01/2024 | 89.10p | 90.50p | 87.00p | 88.00p | 2119567 |
18/01/2024 | 89.00p | 90.50p | 87.50p | 89.80p | 2027287 |
17/01/2024 | 89.00p | 91.10p | 87.10p | 88.40p | 556389 |
16/01/2024 | 90.70p | 91.20p | 90.00p | 90.70p | 335458 |
15/01/2024 | 90.10p | 91.10p | 89.95p | 91.00p | 758506 |
12/01/2024 | 90.90p | 91.00p | 89.80p | 90.00p | 812281 |
11/01/2024 | 90.90p | 91.20p | 89.90p | 90.60p | 604565 |
10/01/2024 | 90.60p | 91.40p | 88.50p | 90.40p | 410941 |
09/01/2024 | 90.20p | 91.50p | 89.80p | 90.50p | 390131 |
08/01/2024 | 90.70p | 92.20p | 89.90p | 90.10p | 580186 |
05/01/2024 | 91.00p | 91.90p | 90.22p | 90.70p | 703492 |
04/01/2024 | 93.00p | 94.40p | 90.50p | 90.50p | 1709433 |
03/01/2024 | 92.90p | 93.00p | 91.50p | 91.70p | 748677 |
02/01/2024 | 92.00p | 93.40p | 91.70p | 92.40p | 446574 |
29/12/2023 | 92.80p | 93.40p | 91.50p | 92.40p | 322667 |
28/12/2023 | 90.00p | 94.40p | 90.00p | 93.00p | 3754276 |
27/12/2023 | 89.70p | 91.10p | 88.10p | 90.50p | 989072 |
22/12/2023 | 87.50p | 89.60p | 86.60p | 89.60p | 1941362 |
21/12/2023 | 87.40p | 88.21p | 86.00p | 87.90p | 4248849 |
20/12/2023 | 87.30p | 87.90p | 86.10p | 87.00p | 852341 |
19/12/2023 | 86.50p | 88.40p | 85.80p | 86.30p | 206500 |
18/12/2023 | 85.40p | 88.00p | 84.77p | 85.90p | 526267 |
15/12/2023 | 86.00p | 87.80p | 85.16p | 85.50p | 1079784 |
14/12/2023 | 86.20p | 87.90p | 84.90p | 85.60p | 1147533 |
13/12/2023 | 85.80p | 87.90p | 84.50p | 85.00p | 603876 |
12/12/2023 | 85.00p | 87.90p | 84.50p | 85.30p | 537227 |
11/12/2023 | 84.50p | 86.30p | 84.50p | 85.20p | 569578 |
08/12/2023 | 85.60p | 87.00p | 85.00p | 85.40p | 262879 |
07/12/2023 | 85.10p | 87.00p | 85.00p | 85.30p | 265053 |
06/12/2023 | 85.00p | 85.90p | 84.60p | 85.00p | 366597 |
05/12/2023 | 85.50p | 87.00p | 84.60p | 84.80p | 651691 |
04/12/2023 | 86.20p | 88.07p | 85.50p | 85.50p | 494135 |
01/12/2023 | 86.40p | 87.90p | 85.60p | 86.40p | 504333 |
30/11/2023 | 86.60p | 87.90p | 85.50p | 85.50p | 609706 |
29/11/2023 | 86.80p | 86.90p | 85.60p | 86.60p | 390964 |
28/11/2023 | 85.10p | 87.60p | 84.90p | 85.70p | 492971 |
27/11/2023 | 86.00p | 86.54p | 85.30p | 85.30p | 394771 |
24/11/2023 | 86.90p | 87.40p | 85.70p | 85.80p | 433992 |
23/11/2023 | 84.90p | 88.70p | 84.90p | 86.60p | 471524 |
22/11/2023 | 85.80p | 87.40p | 84.90p | 87.40p | 1408062 |
21/11/2023 | 87.00p | 89.30p | 85.00p | 85.60p | 639419 |
20/11/2023 | 88.60p | 89.40p | 85.80p | 86.90p | 652648 |
17/11/2023 | 88.40p | 89.50p | 85.80p | 87.00p | 769496 |
16/11/2023 | 89.10p | 89.60p | 85.90p | 87.60p | 883301 |
15/11/2023 | 87.30p | 89.70p | 86.30p | 88.00p | 2236079 |
14/11/2023 | 85.30p | 87.50p | 83.60p | 87.50p | 1419308 |
13/11/2023 | 85.10p | 85.50p | 83.70p | 85.30p | 604325 |
10/11/2023 | 85.00p | 85.40p | 84.10p | 85.10p | 1506835 |
09/11/2023 | 83.70p | 85.00p | 82.90p | 84.50p | 593212 |
08/11/2023 | 83.10p | 83.80p | 82.20p | 83.40p | 579738 |
07/11/2023 | 81.60p | 83.80p | 80.10p | 83.10p | 1380372 |
06/11/2023 | 81.50p | 82.80p | 79.30p | 82.80p | 835099 |
03/11/2023 | 77.00p | 82.30p | 77.00p | 82.10p | 1329211 |
02/11/2023 | 80.20p | 80.20p | 77.10p | 78.80p | 1249354 |
01/11/2023 | 77.60p | 80.40p | 77.00p | 77.10p | 537989 |
31/10/2023 | 79.10p | 79.90p | 77.50p | 77.70p | 805510 |
30/10/2023 | 81.40p | 82.90p | 76.60p | 78.40p | 4295425 |
27/10/2023 | 82.20p | 83.00p | 81.51p | 82.50p | 369621 |
26/10/2023 | 79.00p | 83.55p | 78.00p | 82.90p | 4401268 |
25/10/2023 | 79.00p | 80.00p | 79.00p | 79.00p | 798869 |
24/10/2023 | 79.80p | 79.90p | 79.00p | 79.00p | 469624 |
23/10/2023 | 78.50p | 80.30p | 77.20p | 79.10p | 1495231 |
20/10/2023 | 78.90p | 79.00p | 77.40p | 78.00p | 1618721 |
19/10/2023 | 78.90p | 79.00p | 77.40p | 79.00p | 602620 |
18/10/2023 | 78.10p | 78.90p | 77.40p | 77.40p | 875449 |
17/10/2023 | 77.80p | 79.30p | 77.30p | 77.60p | 1768996 |
16/10/2023 | 79.20p | 80.00p | 77.90p | 77.90p | 791586 |
13/10/2023 | 81.10p | 82.90p | 77.50p | 79.00p | 1379357 |
12/10/2023 | 83.80p | 83.80p | 81.80p | 81.80p | 560726 |
11/10/2023 | 83.30p | 83.46p | 82.00p | 82.40p | 522598 |
10/10/2023 | 83.00p | 83.80p | 82.14p | 83.30p | 408546 |
09/10/2023 | 82.90p | 83.70p | 82.00p | 82.90p | 569199 |
06/10/2023 | 82.90p | 84.00p | 81.70p | 82.70p | 755552 |
05/10/2023 | 83.80p | 83.90p | 82.30p | 82.50p | 1107014 |
04/10/2023 | 84.50p | 84.90p | 82.50p | 82.80p | 519105 |
03/10/2023 | 85.40p | 86.40p | 83.00p | 83.80p | 1891893 |
02/10/2023 | 88.00p | 88.00p | 85.30p | 85.50p | 847196 |
29/09/2023 | 87.80p | 88.90p | 86.00p | 86.20p | 619123 |
28/09/2023 | 86.90p | 88.70p | 86.90p | 86.90p | 299252 |
27/09/2023 | 88.70p | 89.00p | 87.36p | 87.50p | 653286 |
26/09/2023 | 88.80p | 89.20p | 87.70p | 88.00p | 2312447 |
25/09/2023 | 88.80p | 90.00p | 88.30p | 88.30p | 477769 |
22/09/2023 | 88.60p | 89.90p | 87.40p | 88.50p | 514551 |
21/09/2023 | 87.20p | 90.00p | 87.00p | 89.10p | 640512 |
20/09/2023 | 88.40p | 88.70p | 87.00p | 88.70p | 381006 |
19/09/2023 | 87.00p | 88.30p | 85.50p | 87.90p | 408351 |
18/09/2023 | 87.30p | 88.20p | 85.50p | 87.00p | 417957 |
15/09/2023 | 88.80p | 88.80p | 85.60p | 87.50p | 713271 |
14/09/2023 | 85.90p | 89.10p | 85.10p | 89.10p | 2664084 |
13/09/2023 | 86.20p | 87.18p | 85.00p | 85.00p | 925438 |
12/09/2023 | 86.10p | 86.90p | 86.00p | 86.50p | 652915 |
11/09/2023 | 85.40p | 86.80p | 85.40p | 86.30p | 816099 |
08/09/2023 | 86.20p | 87.10p | 86.11p | 86.70p | 463710 |
07/09/2023 | 85.60p | 86.70p | 85.34p | 86.20p | 445278 |
06/09/2023 | 86.40p | 87.00p | 85.50p | 85.90p | 474307 |
05/09/2023 | 87.70p | 88.40p | 86.50p | 87.50p | 977436 |
04/09/2023 | 87.20p | 88.50p | 86.40p | 88.10p | 843840 |
01/09/2023 | 88.60p | 89.60p | 87.24p | 88.40p | 858350 |
31/08/2023 | 86.40p | 88.80p | 86.10p | 88.80p | 649960 |
30/08/2023 | 86.50p | 86.70p | 85.60p | 86.60p | 745899 |
29/08/2023 | 85.60p | 87.90p | 85.60p | 86.50p | 607087 |
25/08/2023 | 85.60p | 88.70p | 85.60p | 85.70p | 1173537 |
24/08/2023 | 87.60p | 88.50p | 86.50p | 86.60p | 369956 |
23/08/2023 | 87.40p | 88.80p | 86.00p | 87.00p | 2058448 |
22/08/2023 | 86.80p | 88.90p | 85.60p | 85.70p | 1286155 |
21/08/2023 | 87.00p | 89.40p | 85.10p | 85.70p | 1284772 |
18/08/2023 | 89.00p | 89.86p | 86.40p | 86.40p | 1379405 |
17/08/2023 | 91.10p | 91.10p | 88.10p | 88.30p | 2193940 |
16/08/2023 | 92.70p | 93.30p | 91.70p | 91.70p | 1745490 |
15/08/2023 | 93.20p | 93.20p | 91.90p | 91.90p | 676143 |
14/08/2023 | 93.00p | 93.70p | 91.90p | 92.10p | 616172 |
11/08/2023 | 93.60p | 93.60p | 92.50p | 93.10p | 620971 |
10/08/2023 | 94.00p | 94.00p | 92.10p | 93.00p | 925380 |
09/08/2023 | 95.10p | 95.10p | 92.60p | 93.10p | 739444 |
08/08/2023 | 94.00p | 94.00p | 92.90p | 92.90p | 390031 |
07/08/2023 | 94.20p | 94.20p | 93.70p | 93.70p | 711521 |
04/08/2023 | 93.90p | 94.25p | 93.51p | 94.00p | 763834 |
03/08/2023 | 94.00p | 94.40p | 93.70p | 94.00p | 1142507 |
02/08/2023 | 93.80p | 95.00p | 93.70p | 93.90p | 426994 |
01/08/2023 | 94.00p | 95.10p | 93.68p | 94.30p | 490704 |
31/07/2023 | 94.00p | 94.63p | 93.60p | 93.60p | 515648 |
28/07/2023 | 95.60p | 95.70p | 93.70p | 93.70p | 525826 |
27/07/2023 | 95.70p | 96.90p | 94.24p | 95.00p | 643632 |
26/07/2023 | 95.90p | 96.80p | 95.60p | 95.70p | 553503 |
25/07/2023 | 95.60p | 96.30p | 95.50p | 96.00p | 588505 |
24/07/2023 | 96.90p | 96.90p | 95.10p | 96.00p | 886243 |
21/07/2023 | 96.20p | 97.00p | 95.40p | 96.40p | 1102576 |
20/07/2023 | 96.00p | 96.20p | 95.40p | 96.00p | 720229 |
19/07/2023 | 93.50p | 96.40p | 92.50p | 96.40p | 2102839 |
18/07/2023 | 92.00p | 93.30p | 91.90p | 92.50p | 721098 |
17/07/2023 | 93.00p | 94.60p | 91.60p | 91.60p | 664752 |
14/07/2023 | 94.00p | 94.60p | 93.23p | 93.50p | 584752 |
*Close Price adjusted for both dividends and splits