Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 195.00p | 195.00p | 180.10p | 195.00p | 2661889 |
24/04/2024 | 193.60p | 200.00p | 192.30p | 194.60p | 1025351 |
23/04/2024 | 192.00p | 195.80p | 191.60p | 194.60p | 1159479 |
22/04/2024 | 195.00p | 195.00p | 191.80p | 191.80p | 593976 |
19/04/2024 | 195.90p | 197.00p | 192.10p | 193.00p | -700943 |
18/04/2024 | 195.40p | 195.72p | 192.50p | 194.00p | 784529 |
17/04/2024 | 196.00p | 198.10p | 192.00p | 193.50p | 2874072 |
16/04/2024 | 196.00p | 196.30p | 192.20p | 192.20p | 4195720 |
15/04/2024 | 196.70p | 197.00p | 195.20p | 195.40p | 5103817 |
12/04/2024 | 195.40p | 197.60p | 195.40p | 196.30p | 10288476 |
11/04/2024 | 196.20p | 197.00p | 195.00p | 196.00p | 1722691 |
10/04/2024 | 197.00p | 197.70p | 193.70p | 196.20p | 5566948 |
09/04/2024 | 198.30p | 198.30p | 196.70p | 196.70p | 5814106 |
08/04/2024 | 198.40p | 199.00p | 196.20p | 197.30p | 1660791 |
05/04/2024 | 197.00p | 199.40p | 196.80p | 198.00p | 2101321 |
04/04/2024 | 198.00p | 200.00p | 198.00p | 199.00p | 6095270 |
03/04/2024 | 198.00p | 199.60p | 195.60p | 198.00p | 4378136 |
02/04/2024 | 197.50p | 200.00p | 194.20p | 197.50p | 2551819 |
28/03/2024 | 198.00p | 205.00p | 196.60p | 200.00p | 36210748 |
27/03/2024 | 179.00p | 179.00p | 176.00p | 179.00p | 2070179 |
26/03/2024 | 176.90p | 178.20p | 176.10p | 176.60p | 3418986 |
25/03/2024 | 178.00p | 178.00p | 176.50p | 176.50p | 769518 |
22/03/2024 | 176.90p | 177.23p | 176.00p | 177.10p | 755607 |
21/03/2024 | 184.70p | 184.70p | 176.20p | 176.30p | 2342639 |
20/03/2024 | 178.10p | 178.10p | 176.40p | 176.50p | 2900818 |
19/03/2024 | 178.10p | 183.10p | 175.20p | 176.40p | 6194963 |
18/03/2024 | 177.00p | 177.39p | 175.30p | 175.90p | 2523701 |
15/03/2024 | 179.90p | 179.90p | 176.00p | 177.00p | 15684698 |
14/03/2024 | 179.90p | 179.90p | 177.50p | 178.00p | 2719873 |
13/03/2024 | 178.90p | 180.90p | 177.87p | 178.30p | 4654095 |
12/03/2024 | 178.90p | 178.90p | 177.30p | 178.80p | 2461822 |
11/03/2024 | 177.60p | 178.20p | 175.50p | 177.50p | 2084154 |
08/03/2024 | 175.10p | 180.27p | 175.00p | 177.60p | 3648188 |
07/03/2024 | 175.30p | 177.40p | 175.00p | 175.00p | 13977173 |
06/03/2024 | 175.90p | 179.90p | 175.00p | 175.00p | 17057290 |
05/03/2024 | 174.00p | 177.50p | 170.00p | 177.00p | 75575528 |
04/03/2024 | 103.00p | 111.20p | 103.00p | 108.40p | 1003169 |
01/03/2024 | 104.00p | 109.00p | 102.10p | 109.00p | 948063 |
29/02/2024 | 102.30p | 109.51p | 102.30p | 104.50p | 2704142 |
28/02/2024 | 105.00p | 108.30p | 102.90p | 105.10p | 543911 |
27/02/2024 | 109.20p | 109.70p | 107.50p | 108.30p | 1122174 |
26/02/2024 | 107.50p | 115.90p | 107.50p | 109.00p | 410713 |
23/02/2024 | 118.30p | 118.30p | 110.70p | 111.70p | 397072 |
22/02/2024 | 111.50p | 116.54p | 109.30p | 113.20p | 330915 |
21/02/2024 | 117.20p | 117.20p | 110.60p | 111.90p | 462026 |
20/02/2024 | 117.80p | 117.80p | 110.80p | 112.50p | 396498 |
19/02/2024 | 113.20p | 118.00p | 111.80p | 114.60p | 377366 |
16/02/2024 | 110.80p | 120.20p | 110.80p | 115.00p | 711221 |
15/02/2024 | 118.30p | 118.30p | 112.83p | 114.40p | 393792 |
14/02/2024 | 115.00p | 118.40p | 113.40p | 113.80p | 1014940 |
13/02/2024 | 115.00p | 124.30p | 115.00p | 117.90p | 523470 |
12/02/2024 | 125.00p | 125.00p | 118.30p | 119.50p | 768388 |
09/02/2024 | 115.00p | 120.80p | 115.00p | 118.90p | 2118458 |
08/02/2024 | 116.70p | 119.10p | 114.30p | 118.90p | 1130415 |
07/02/2024 | 121.50p | 121.50p | 115.60p | 115.60p | 585728 |
06/02/2024 | 113.00p | 118.00p | 112.30p | 118.00p | 2563205 |
05/02/2024 | 116.70p | 118.30p | 112.90p | 113.10p | 795746 |
02/02/2024 | 123.50p | 123.50p | 117.50p | 117.50p | 701922 |
01/02/2024 | 124.20p | 124.20p | 116.42p | 118.00p | 572496 |
31/01/2024 | 123.00p | 123.00p | 118.00p | 118.30p | 2869552 |
30/01/2024 | 123.50p | 125.72p | 122.50p | 122.50p | 398816 |
29/01/2024 | 130.40p | 130.40p | 120.90p | 124.40p | 451213 |
26/01/2024 | 128.50p | 128.50p | 122.20p | 124.00p | 483741 |
25/01/2024 | 128.50p | 128.50p | 121.10p | 124.90p | 597311 |
24/01/2024 | 126.20p | 126.20p | 121.50p | 123.60p | 591242 |
23/01/2024 | 127.00p | 127.00p | 121.10p | 122.20p | 1310452 |
22/01/2024 | 126.80p | 126.80p | 121.80p | 123.80p | 708007 |
19/01/2024 | 129.50p | 129.50p | 120.20p | 120.20p | 526397 |
18/01/2024 | 123.80p | 127.20p | 121.20p | 123.20p | 9945570 |
17/01/2024 | 130.00p | 130.00p | 123.20p | 123.90p | 2630455 |
16/01/2024 | 117.70p | 128.20p | 113.40p | 128.10p | 9080489 |
15/01/2024 | 117.40p | 117.60p | 114.80p | 115.80p | 564487 |
12/01/2024 | 116.00p | 118.40p | 115.38p | 116.50p | 572994 |
11/01/2024 | 122.90p | 122.90p | 115.01p | 116.00p | 778980 |
10/01/2024 | 115.00p | 119.60p | 115.00p | 117.20p | 369745 |
09/01/2024 | 125.00p | 125.00p | 118.90p | 120.00p | 880038 |
08/01/2024 | 118.60p | 122.00p | 115.50p | 120.50p | 639358 |
05/01/2024 | 117.80p | 120.68p | 117.10p | 118.10p | 667281 |
04/01/2024 | 123.50p | 123.50p | 117.50p | 119.90p | 1011845 |
03/01/2024 | 120.50p | 123.60p | 117.40p | 117.60p | 1070364 |
02/01/2024 | 123.00p | 128.10p | 120.80p | 122.50p | 723432 |
29/12/2023 | 118.90p | 124.89p | 117.50p | 123.30p | 416642 |
28/12/2023 | 128.80p | 128.80p | 121.80p | 122.40p | 550576 |
27/12/2023 | 122.70p | 125.90p | 117.10p | 123.10p | 565218 |
22/12/2023 | 126.00p | 126.00p | 118.30p | 121.90p | 414593 |
21/12/2023 | 122.60p | 122.60p | 117.90p | 119.80p | 784934 |
20/12/2023 | 118.40p | 121.30p | 117.20p | 120.50p | 1374159 |
19/12/2023 | 121.90p | 121.90p | 114.20p | 117.00p | 677443 |
18/12/2023 | 116.70p | 119.10p | 113.10p | 116.00p | 483248 |
15/12/2023 | 123.80p | 123.80p | 112.80p | 117.50p | 1995816 |
14/12/2023 | 117.10p | 120.30p | 115.60p | 119.10p | 1452177 |
13/12/2023 | 112.90p | 118.40p | 111.40p | 115.40p | 1797238 |
12/12/2023 | 116.20p | 116.20p | 111.70p | 112.30p | 1646927 |
11/12/2023 | 112.50p | 112.50p | 107.10p | 111.50p | 1578861 |
08/12/2023 | 112.90p | 113.40p | 109.60p | 112.00p | 1318231 |
07/12/2023 | 108.90p | 110.70p | 106.80p | 110.70p | 870311 |
06/12/2023 | 106.00p | 110.60p | 106.00p | 109.00p | 963492 |
05/12/2023 | 105.00p | 111.00p | 105.00p | 110.60p | 745167 |
04/12/2023 | 110.30p | 114.00p | 107.40p | 108.10p | 973629 |
01/12/2023 | 119.30p | 119.30p | 110.30p | 110.30p | 1504455 |
30/11/2023 | 114.80p | 115.70p | 112.40p | 114.20p | 3282855 |
29/11/2023 | 109.10p | 116.00p | 108.40p | 115.20p | 4542278 |
28/11/2023 | 105.00p | 109.40p | 103.20p | 108.80p | 2217047 |
27/11/2023 | 109.30p | 109.70p | 108.00p | 108.60p | 1306777 |
24/11/2023 | 107.40p | 109.90p | 106.72p | 109.10p | 943745 |
23/11/2023 | 110.00p | 110.00p | 104.30p | 108.60p | 478771 |
22/11/2023 | 110.00p | 110.00p | 108.00p | 108.70p | 1598730 |
21/11/2023 | 108.70p | 109.90p | 106.20p | 108.20p | 2005984 |
20/11/2023 | 107.40p | 110.10p | 106.20p | 107.60p | 875656 |
17/11/2023 | 103.00p | 107.40p | 99.20p | 107.40p | 806015 |
16/11/2023 | 104.20p | 106.60p | 99.30p | 105.00p | 1103592 |
15/11/2023 | 101.40p | 108.40p | 101.40p | 106.60p | 1418659 |
14/11/2023 | 104.60p | 106.60p | 97.65p | 105.90p | 3280783 |
13/11/2023 | 104.90p | 111.20p | 99.90p | 100.80p | 2203654 |
10/11/2023 | 103.80p | 104.29p | 101.30p | 101.90p | 1607071 |
09/11/2023 | 104.20p | 104.50p | 99.50p | 104.00p | 763867 |
08/11/2023 | 92.65p | 100.20p | 92.65p | 98.80p | 3094844 |
07/11/2023 | 92.55p | 98.00p | 92.55p | 97.75p | 1629949 |
06/11/2023 | 99.35p | 100.90p | 96.65p | 96.65p | 951589 |
03/11/2023 | 101.40p | 102.10p | 98.05p | 100.90p | 807660 |
02/11/2023 | 96.65p | 98.10p | 92.05p | 98.00p | 1482808 |
01/11/2023 | 96.00p | 98.85p | 94.25p | 94.25p | 1431748 |
31/10/2023 | 96.00p | 98.35p | 96.00p | 97.25p | 890632 |
30/10/2023 | 96.65p | 97.90p | 95.05p | 97.70p | 588797 |
27/10/2023 | 95.00p | 96.90p | 88.70p | 95.10p | 1298129 |
26/10/2023 | 93.00p | 94.55p | 88.75p | 93.90p | 2727087 |
25/10/2023 | 95.45p | 96.65p | 92.68p | 93.35p | 2105234 |
24/10/2023 | 94.00p | 96.95p | 93.85p | 95.10p | 815258 |
23/10/2023 | 98.50p | 98.50p | 94.35p | 96.60p | 1037641 |
20/10/2023 | 92.35p | 94.60p | 88.25p | 94.60p | 1483560 |
19/10/2023 | 91.25p | 95.03p | 91.25p | 93.15p | 1894573 |
18/10/2023 | 92.80p | 95.10p | 91.10p | 92.25p | 1811157 |
17/10/2023 | 90.70p | 95.60p | 90.70p | 94.20p | 1079025 |
16/10/2023 | 94.25p | 98.50p | 93.45p | 95.70p | 1334968 |
13/10/2023 | 96.45p | 97.90p | 93.50p | 94.95p | 1810877 |
12/10/2023 | 96.25p | 98.95p | 94.75p | 97.25p | 7389562 |
11/10/2023 | 97.65p | 98.67p | 94.85p | 95.65p | 5659424 |
10/10/2023 | 97.95p | 98.80p | 92.15p | 98.50p | 2434730 |
09/10/2023 | 92.15p | 95.20p | 90.30p | 93.25p | 2481230 |
06/10/2023 | 90.00p | 94.48p | 88.80p | 91.70p | 12134995 |
05/10/2023 | 91.00p | 95.30p | 90.90p | 93.80p | 2103153 |
04/10/2023 | 88.00p | 94.95p | 79.75p | 90.10p | 11464436 |
03/10/2023 | 133.00p | 134.50p | 131.10p | 131.10p | 839426 |
02/10/2023 | 137.50p | 139.50p | 133.50p | 135.10p | 519097 |
29/09/2023 | 141.40p | 141.40p | 137.10p | 138.00p | 828832 |
28/09/2023 | 131.30p | 137.60p | 131.30p | 135.30p | 473067 |
27/09/2023 | 133.90p | 138.60p | 133.90p | 137.80p | 804595 |
26/09/2023 | 142.00p | 142.00p | 135.90p | 136.30p | 792355 |
25/09/2023 | 135.30p | 136.50p | 133.50p | 135.50p | 4121932 |
22/09/2023 | 136.00p | 139.10p | 136.00p | 137.30p | 939634 |
21/09/2023 | 139.20p | 140.58p | 136.40p | 136.40p | 1570246 |
20/09/2023 | 145.80p | 146.79p | 139.60p | 139.60p | 954968 |
19/09/2023 | 137.20p | 141.50p | 137.20p | 140.80p | 1171687 |
18/09/2023 | 143.80p | 143.80p | 139.00p | 139.60p | 596554 |
15/09/2023 | 142.00p | 146.90p | 142.00p | 142.20p | 3817434 |
14/09/2023 | 142.20p | 144.40p | 141.60p | 144.20p | 2438244 |
13/09/2023 | 144.60p | 150.00p | 141.30p | 142.30p | 566754 |
12/09/2023 | 144.80p | 146.00p | 142.60p | 143.00p | 823686 |
11/09/2023 | 141.70p | 147.10p | 141.70p | 145.80p | 810402 |
08/09/2023 | 152.30p | 152.30p | 145.10p | 146.90p | 436641 |
07/09/2023 | 145.70p | 148.80p | 144.40p | 144.70p | 5279134 |
06/09/2023 | 153.70p | 153.70p | 147.52p | 148.70p | 500675 |
05/09/2023 | 149.00p | 151.50p | 146.90p | 148.80p | 579319 |
04/09/2023 | 153.70p | 156.20p | 151.30p | 151.60p | 427630 |
01/09/2023 | 155.40p | 157.30p | 152.69p | 153.90p | 627817 |
31/08/2023 | 156.00p | 158.96p | 155.60p | 156.90p | 1038183 |
30/08/2023 | 159.60p | 159.96p | 155.50p | 157.90p | 4072140 |
29/08/2023 | 148.80p | 155.94p | 148.80p | 155.70p | 2850861 |
25/08/2023 | 152.80p | 152.80p | 147.60p | 148.70p | 1049670 |
24/08/2023 | 154.80p | 154.80p | 150.80p | 150.80p | 2319264 |
23/08/2023 | 156.50p | 156.50p | 147.86p | 151.90p | 4782021 |
22/08/2023 | 150.50p | 155.30p | 150.20p | 150.20p | 1417908 |
21/08/2023 | 155.20p | 155.20p | 150.30p | 150.30p | 1670667 |
18/08/2023 | 152.00p | 155.10p | 150.80p | 152.40p | 1062598 |
17/08/2023 | 150.40p | 153.60p | 148.26p | 153.00p | 1333676 |
16/08/2023 | 151.50p | 154.50p | 151.50p | 153.50p | 1413312 |
15/08/2023 | 157.60p | 158.60p | 151.00p | 154.10p | 1808172 |
14/08/2023 | 150.00p | 157.60p | 150.00p | 155.70p | 1741136 |
11/08/2023 | 159.30p | 164.92p | 155.70p | 155.70p | 1037875 |
10/08/2023 | 163.80p | 164.00p | 157.40p | 158.10p | 1110317 |
09/08/2023 | 165.50p | 165.50p | 157.00p | 159.30p | 1156261 |
08/08/2023 | 160.40p | 160.40p | 156.00p | 157.70p | 2483467 |
07/08/2023 | 160.90p | 169.40p | 153.20p | 157.80p | 1847931 |
04/08/2023 | 156.70p | 161.37p | 154.40p | 156.60p | 2029019 |
03/08/2023 | 152.70p | 156.20p | 148.40p | 153.10p | 2747638 |
02/08/2023 | 165.30p | 167.40p | 147.70p | 152.10p | 3800585 |
01/08/2023 | 165.30p | 169.30p | 165.30p | 168.00p | 1049593 |
31/07/2023 | 169.00p | 176.20p | 166.60p | 169.10p | 744209 |
28/07/2023 | 168.90p | 169.60p | 165.40p | 168.20p | 8990208 |
27/07/2023 | 170.00p | 170.00p | 168.40p | 169.20p | 805080 |
26/07/2023 | 170.80p | 179.70p | 166.70p | 169.10p | 719652 |
25/07/2023 | 165.30p | 174.50p | 165.30p | 171.30p | 1773787 |
24/07/2023 | 174.40p | 178.48p | 169.00p | 169.70p | 1010810 |
21/07/2023 | 168.60p | 170.30p | 167.38p | 170.20p | 1276269 |
20/07/2023 | 170.10p | 178.06p | 168.80p | 169.30p | 917181 |
19/07/2023 | 167.70p | 170.70p | 167.30p | 170.70p | 3895075 |
18/07/2023 | 164.50p | 168.80p | 157.80p | 166.90p | 4597495 |
17/07/2023 | 167.90p | 170.00p | 164.90p | 165.20p | 1588867 |
14/07/2023 | 167.00p | 170.80p | 166.19p | 169.70p | 1280821 |
13/07/2023 | 180.00p | 180.00p | 168.90p | 168.90p | 10999019 |
*Close Price adjusted for both dividends and splits