Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 80.00p | 80.10p | 79.10p | 79.30p | 1515185 |
02/05/2024 | 79.30p | 80.10p | 72.80p | 79.90p | 1493978 |
01/05/2024 | 79.50p | 80.40p | 77.90p | 79.40p | 1615286 |
30/04/2024 | 79.60p | 80.10p | 79.45p | 79.80p | 1494688 |
29/04/2024 | 80.00p | 80.50p | 78.30p | 79.60p | 2883239 |
26/04/2024 | 79.70p | 80.50p | 79.50p | 79.50p | 1913323 |
25/04/2024 | 80.50p | 80.60p | 79.70p | 80.00p | 2827420 |
24/04/2024 | 81.40p | 82.10p | 81.30p | 82.10p | 1516017 |
23/04/2024 | 81.60p | 82.00p | 81.10p | 81.50p | 2366522 |
22/04/2024 | 81.30p | 82.00p | 81.10p | 81.40p | 1279170 |
19/04/2024 | 81.40p | 82.00p | 81.00p | 81.00p | 1818230 |
18/04/2024 | 81.00p | 81.90p | 81.00p | 81.40p | 1717529 |
17/04/2024 | 81.80p | 81.90p | 81.00p | 81.40p | 1595682 |
16/04/2024 | 80.80p | 81.80p | 80.80p | 81.20p | 1601331 |
15/04/2024 | 81.50p | 81.80p | 80.80p | 81.50p | 1706784 |
12/04/2024 | 81.20p | 81.80p | 80.80p | 81.60p | 1817183 |
11/04/2024 | 81.10p | 81.80p | 80.50p | 81.00p | 1800935 |
10/04/2024 | 81.40p | 82.55p | 80.80p | 80.80p | 3308469 |
09/04/2024 | 81.70p | 82.50p | 81.40p | 81.40p | 2095633 |
08/04/2024 | 81.30p | 82.60p | 81.05p | 82.60p | 2300647 |
05/04/2024 | 80.80p | 81.80p | 80.80p | 81.40p | 1752535 |
04/04/2024 | 81.70p | 82.25p | 81.10p | 81.80p | 2868051 |
03/04/2024 | 81.30p | 81.90p | 81.00p | 81.90p | 2712526 |
02/04/2024 | 81.00p | 81.70p | 80.95p | 81.40p | 2657920 |
28/03/2024 | 81.30p | 81.60p | 80.69p | 81.10p | 1993024 |
27/03/2024 | 82.60p | 83.00p | 81.00p | 81.20p | 3281116 |
26/03/2024 | 83.90p | 84.10p | 82.30p | 82.90p | 2190910 |
25/03/2024 | 83.80p | 84.00p | 83.00p | 83.20p | 3002349 |
22/03/2024 | 83.90p | 84.00p | 83.00p | 83.90p | 2806426 |
21/03/2024 | 83.40p | 83.78p | 82.10p | 83.70p | 5495273 |
20/03/2024 | 81.80p | 82.00p | 81.80p | 82.80p | 2721379 |
19/03/2024 | 81.80p | 82.80p | 80.30p | 82.00p | 1044458 |
18/03/2024 | 80.50p | 81.90p | 80.50p | 81.80p | 2551723 |
15/03/2024 | 79.90p | 81.90p | 79.90p | 81.50p | 2292058 |
14/03/2024 | 81.60p | 82.80p | 80.30p | 80.30p | 1970940 |
13/03/2024 | 80.50p | 82.00p | 80.50p | 81.10p | 2478103 |
12/03/2024 | 81.50p | 81.70p | 80.70p | 80.80p | 2735045 |
11/03/2024 | 82.50p | 82.60p | 80.80p | 81.40p | 1458140 |
08/03/2024 | 81.90p | 82.80p | 81.09p | 82.80p | 1119363 |
07/03/2024 | 81.90p | 82.20p | 81.20p | 82.20p | 1519329 |
06/03/2024 | 81.20p | 82.20p | 81.00p | 82.20p | 1786123 |
05/03/2024 | 81.00p | 82.10p | 81.00p | 81.20p | 1723557 |
04/03/2024 | 81.00p | 82.10p | 80.40p | 81.50p | 1910531 |
01/03/2024 | 80.10p | 82.00p | 80.10p | 81.40p | 1720178 |
29/02/2024 | 80.70p | 81.83p | 80.00p | 80.00p | 3108878 |
28/02/2024 | 81.80p | 83.40p | 80.20p | 80.50p | 2584940 |
27/02/2024 | 83.50p | 83.50p | 82.00p | 82.90p | 1162458 |
26/02/2024 | 82.80p | 83.50p | 82.10p | 82.90p | 834790 |
23/02/2024 | 81.30p | 83.50p | 81.30p | 83.00p | 1016826 |
22/02/2024 | 82.00p | 82.70p | 80.80p | 82.70p | 986509 |
21/02/2024 | 81.40p | 82.10p | 81.10p | 82.00p | 1539268 |
20/02/2024 | 80.10p | 83.38p | 79.90p | 81.40p | 5623952 |
19/02/2024 | 79.60p | 81.10p | 79.60p | 81.00p | 1200297 |
16/02/2024 | 80.40p | 80.80p | 80.00p | 80.00p | 1490595 |
15/02/2024 | 80.10p | 82.10p | 79.90p | 80.50p | 1824140 |
14/02/2024 | 80.60p | 82.10p | 80.00p | 80.00p | 1706237 |
13/02/2024 | 80.80p | 82.40p | 80.10p | 80.60p | 1551170 |
12/02/2024 | 81.50p | 82.00p | 80.30p | 81.70p | 1145502 |
09/02/2024 | 81.20p | 82.30p | 80.10p | 80.10p | 1197515 |
08/02/2024 | 82.80p | 82.80p | 80.70p | 82.30p | 1254685 |
07/02/2024 | 80.50p | 82.70p | 80.50p | 81.80p | 1786497 |
06/02/2024 | 82.10p | 82.80p | 80.20p | 81.00p | 1637632 |
05/02/2024 | 81.20p | 83.20p | 80.20p | 80.20p | 2328956 |
02/02/2024 | 82.70p | 83.00p | 81.40p | 81.40p | 1597879 |
01/02/2024 | 83.00p | 83.00p | 81.69p | 82.20p | 2250329 |
31/01/2024 | 82.50p | 83.20p | 82.50p | 82.90p | 2300330 |
30/01/2024 | 82.70p | 82.80p | 81.90p | 82.20p | 1257760 |
29/01/2024 | 83.00p | 83.30p | 82.30p | 82.80p | 1777641 |
26/01/2024 | 82.70p | 83.50p | 82.70p | 83.10p | 905751 |
25/01/2024 | 82.30p | 83.60p | 81.70p | 83.00p | 1722379 |
24/01/2024 | 82.50p | 84.70p | 82.50p | 83.90p | 1397472 |
23/01/2024 | 83.50p | 84.60p | 83.10p | 83.90p | 2932763 |
22/01/2024 | 84.20p | 84.60p | 82.70p | 83.50p | 3825588 |
19/01/2024 | 83.30p | 84.80p | 83.00p | 84.00p | 5120858 |
18/01/2024 | 84.30p | 84.80p | 82.50p | 84.00p | 12718191 |
17/01/2024 | 82.90p | 84.00p | 82.56p | 84.00p | 1931822 |
16/01/2024 | 82.00p | 84.20p | 81.79p | 83.80p | 2971482 |
15/01/2024 | 81.50p | 82.40p | 81.50p | 82.40p | 2491831 |
12/01/2024 | 81.70p | 83.40p | 81.50p | 81.50p | 1028974 |
11/01/2024 | 83.00p | 83.68p | 81.50p | 81.50p | 4502133 |
10/01/2024 | 83.60p | 85.40p | 83.00p | 83.00p | 1224628 |
09/01/2024 | 84.20p | 85.30p | 83.40p | 83.60p | 1025649 |
08/01/2024 | 83.70p | 85.40p | 83.50p | 83.60p | 1299762 |
05/01/2024 | 85.30p | 85.60p | 83.60p | 83.60p | 1138885 |
04/01/2024 | 83.80p | 85.70p | 83.80p | 84.90p | 2312830 |
03/01/2024 | 84.20p | 85.80p | 83.70p | 84.20p | 973140 |
02/01/2024 | 85.20p | 85.70p | 84.00p | 84.40p | 671241 |
29/12/2023 | 84.20p | 85.80p | 82.50p | 85.40p | 871675 |
28/12/2023 | 85.00p | 85.50p | 84.10p | 85.50p | 578350 |
27/12/2023 | 84.30p | 85.90p | 82.50p | 85.40p | 2220269 |
22/12/2023 | 84.90p | 85.00p | 84.00p | 84.00p | 1025338 |
21/12/2023 | 83.90p | 85.00p | 83.90p | 84.50p | 1435614 |
20/12/2023 | 84.20p | 85.00p | 82.20p | 84.70p | 2532943 |
19/12/2023 | 83.00p | 84.20p | 81.50p | 84.10p | 2054581 |
18/12/2023 | 82.50p | 84.00p | 81.00p | 83.40p | 1507398 |
15/12/2023 | 84.00p | 84.60p | 82.66p | 84.60p | 3074564 |
14/12/2023 | 83.00p | 84.00p | 81.20p | 83.00p | 1439297 |
13/12/2023 | 83.00p | 85.40p | 81.50p | 82.20p | 2727441 |
12/12/2023 | 83.60p | 83.65p | 82.10p | 82.80p | 2107615 |
11/12/2023 | 81.70p | 82.90p | 81.60p | 82.40p | 1828047 |
08/12/2023 | 82.70p | 85.20p | 82.60p | 83.00p | 1222040 |
07/12/2023 | 83.10p | 83.60p | 82.40p | 82.80p | 1756079 |
06/12/2023 | 82.10p | 83.70p | 80.80p | 83.00p | 1364830 |
05/12/2023 | 82.50p | 83.50p | 81.30p | 82.00p | 3696508 |
04/12/2023 | 82.40p | 83.90p | 81.50p | 82.10p | 2038046 |
01/12/2023 | 82.00p | 83.40p | 82.00p | 82.30p | 1236631 |
30/11/2023 | 82.70p | 86.00p | 82.36p | 82.40p | 1356446 |
29/11/2023 | 82.80p | 86.00p | 82.38p | 82.60p | 2413439 |
28/11/2023 | 83.70p | 86.10p | 78.00p | 83.10p | 1122128 |
27/11/2023 | 83.40p | 86.10p | 83.00p | 83.40p | 942167 |
24/11/2023 | 83.40p | 84.50p | 82.60p | 83.00p | 1798967 |
23/11/2023 | 82.90p | 84.00p | 82.70p | 83.30p | 1118145 |
22/11/2023 | 83.30p | 83.90p | 82.49p | 82.70p | 2225355 |
21/11/2023 | 82.50p | 83.90p | 82.10p | 82.60p | 3530227 |
20/11/2023 | 82.00p | 83.10p | 80.50p | 83.00p | 1281419 |
17/11/2023 | 83.90p | 83.90p | 81.70p | 82.00p | 2005753 |
16/11/2023 | 83.60p | 84.70p | 81.60p | 82.60p | 2186984 |
15/11/2023 | 84.30p | 88.30p | 83.20p | 84.00p | 3498585 |
14/11/2023 | 80.90p | 84.10p | 79.41p | 83.60p | 3145482 |
13/11/2023 | 80.00p | 81.90p | 77.20p | 80.00p | 2474372 |
10/11/2023 | 79.30p | 80.40p | 78.99p | 80.30p | 2057790 |
09/11/2023 | 79.10p | 80.40p | 78.20p | 80.40p | 2648765 |
08/11/2023 | 78.20p | 78.90p | 76.80p | 78.20p | 4250070 |
07/11/2023 | 79.50p | 79.90p | 77.50p | 77.70p | 2701334 |
06/11/2023 | 79.30p | 80.40p | 79.20p | 79.70p | 1394776 |
03/11/2023 | 78.80p | 80.60p | 78.30p | 80.40p | 2396785 |
02/11/2023 | 79.10p | 80.60p | 78.00p | 79.50p | 1546611 |
01/11/2023 | 77.50p | 78.50p | 77.05p | 78.10p | 1549071 |
31/10/2023 | 77.40p | 77.90p | 77.10p | 77.90p | 1229176 |
30/10/2023 | 75.00p | 77.60p | 73.40p | 77.40p | 1492623 |
27/10/2023 | 75.00p | 76.50p | 74.90p | 75.50p | 1332337 |
26/10/2023 | 75.50p | 75.90p | 73.70p | 75.60p | 2336377 |
25/10/2023 | 77.60p | 78.20p | 76.70p | 77.00p | 2217008 |
24/10/2023 | 76.50p | 79.00p | 76.50p | 77.60p | 3157488 |
23/10/2023 | 76.50p | 77.90p | 75.60p | 77.70p | 2616576 |
20/10/2023 | 77.60p | 78.10p | 76.20p | 76.20p | 1548599 |
19/10/2023 | 78.00p | 78.80p | 76.60p | 77.00p | 1833458 |
18/10/2023 | 78.20p | 79.19p | 77.08p | 77.60p | 2302176 |
17/10/2023 | 77.00p | 78.60p | 75.60p | 78.60p | 1874187 |
16/10/2023 | 78.40p | 78.90p | 76.80p | 77.00p | 2323019 |
13/10/2023 | 79.70p | 80.23p | 76.70p | 77.00p | 2208032 |
12/10/2023 | 78.00p | 81.40p | 77.80p | 79.60p | 2995370 |
11/10/2023 | 76.50p | 80.70p | 76.35p | 78.50p | 1833452 |
10/10/2023 | 76.30p | 77.30p | 74.90p | 77.30p | 1228624 |
09/10/2023 | 77.60p | 77.60p | 75.30p | 75.80p | 3567414 |
06/10/2023 | 76.70p | 77.90p | 76.30p | 76.80p | 1759036 |
05/10/2023 | 77.40p | 78.00p | 76.70p | 76.80p | 2497026 |
04/10/2023 | 79.70p | 80.20p | 77.50p | 77.50p | 2380796 |
03/10/2023 | 81.60p | 82.16p | 79.00p | 79.00p | 2140156 |
02/10/2023 | 83.50p | 83.60p | 81.30p | 81.30p | 1928992 |
29/09/2023 | 83.10p | 83.50p | 81.60p | 83.20p | 867904 |
28/09/2023 | 81.70p | 83.20p | 81.70p | 82.10p | 2338223 |
27/09/2023 | 83.00p | 83.90p | 81.70p | 81.90p | 2192196 |
26/09/2023 | 82.90p | 83.80p | 82.40p | 82.70p | 1701315 |
25/09/2023 | 82.30p | 83.50p | 82.30p | 83.40p | 1209070 |
22/09/2023 | 82.40p | 83.50p | 82.30p | 83.20p | 1880113 |
21/09/2023 | 82.60p | 83.30p | 82.25p | 82.80p | 2181329 |
20/09/2023 | 82.20p | 83.90p | 82.20p | 82.80p | 1489782 |
19/09/2023 | 82.70p | 83.80p | 82.00p | 82.00p | 1507903 |
18/09/2023 | 83.00p | 84.30p | 82.60p | 82.60p | 1772760 |
15/09/2023 | 82.70p | 84.10p | 82.70p | 83.20p | 3102963 |
14/09/2023 | 83.50p | 84.00p | 83.00p | 84.00p | 2811024 |
13/09/2023 | 83.60p | 84.30p | 83.00p | 83.50p | 1538273 |
12/09/2023 | 83.00p | 84.30p | 82.83p | 83.40p | 1441953 |
11/09/2023 | 82.50p | 84.30p | 82.50p | 83.10p | 866480 |
08/09/2023 | 82.50p | 83.30p | 82.50p | 83.00p | 1483345 |
07/09/2023 | 83.00p | 83.30p | 82.80p | 82.80p | 1758710 |
06/09/2023 | 83.30p | 83.50p | 82.80p | 82.90p | 2515644 |
05/09/2023 | 82.50p | 84.30p | 82.50p | 83.00p | 2336776 |
04/09/2023 | 83.20p | 84.20p | 82.70p | 83.20p | 1816335 |
01/09/2023 | 83.50p | 84.00p | 83.00p | 83.00p | 1925224 |
31/08/2023 | 81.40p | 83.30p | 81.06p | 83.20p | 1941836 |
30/08/2023 | 81.00p | 81.40p | 80.20p | 81.40p | 1874408 |
29/08/2023 | 80.30p | 80.80p | 80.00p | 80.80p | 4160688 |
25/08/2023 | 80.00p | 80.70p | 79.60p | 80.30p | 3294393 |
24/08/2023 | 78.10p | 80.40p | 78.10p | 80.20p | 1554134 |
23/08/2023 | 78.00p | 79.40p | 77.84p | 78.50p | 1317376 |
22/08/2023 | 78.40p | 79.40p | 78.00p | 78.10p | 1232593 |
21/08/2023 | 78.90p | 79.40p | 77.50p | 78.10p | 1649089 |
18/08/2023 | 79.50p | 80.70p | 77.53p | 78.80p | 3301730 |
17/08/2023 | 80.50p | 81.00p | 79.10p | 79.10p | 2313484 |
16/08/2023 | 80.50p | 81.00p | 80.50p | 80.70p | 1721766 |
15/08/2023 | 83.10p | 83.10p | 80.60p | 80.70p | 2238475 |
14/08/2023 | 81.30p | 82.40p | 81.00p | 81.50p | 8275100 |
11/08/2023 | 81.50p | 82.90p | 81.50p | 81.50p | 4375274 |
10/08/2023 | 82.70p | 83.30p | 81.30p | 81.70p | 1900490 |
09/08/2023 | 82.80p | 82.80p | 81.50p | 82.00p | 3596741 |
08/08/2023 | 81.90p | 82.20p | 81.31p | 81.80p | 1510828 |
07/08/2023 | 81.00p | 82.40p | 81.00p | 82.00p | 1477649 |
04/08/2023 | 82.50p | 82.50p | 81.30p | 82.30p | 2303581 |
03/08/2023 | 81.00p | 82.70p | 80.80p | 82.40p | 1652896 |
02/08/2023 | 80.80p | 81.90p | 80.80p | 81.30p | 2995290 |
01/08/2023 | 81.10p | 82.00p | 80.90p | 81.50p | 4046048 |
31/07/2023 | 80.10p | 81.70p | 80.10p | 81.00p | 1593331 |
28/07/2023 | 80.40p | 81.00p | 79.80p | 81.00p | 2246311 |
27/07/2023 | 80.90p | 81.30p | 79.70p | 80.60p | 2805729 |
26/07/2023 | 80.80p | 81.70p | 80.70p | 81.10p | 1584361 |
25/07/2023 | 79.90p | 80.80p | 79.90p | 80.60p | 4094666 |
24/07/2023 | 81.30p | 81.30p | 79.90p | 80.00p | 1559897 |
21/07/2023 | 80.00p | 80.90p | 80.00p | 80.90p | 1385280 |
*Close Price adjusted for both dividends and splits