Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2025 | 159.00p | 164.40p | 157.39p | 164.40p | 1939781 |
07/07/2025 | 160.80p | 160.80p | 157.00p | 158.80p | 909786 |
04/07/2025 | 161.00p | 162.60p | 159.20p | 160.80p | 771267 |
03/07/2025 | 161.40p | 162.80p | 157.40p | 161.80p | 1306076 |
02/07/2025 | 157.00p | 160.80p | 156.20p | 157.60p | 976183 |
01/07/2025 | 162.80p | 165.00p | 154.60p | 157.00p | 993285 |
30/06/2025 | 160.00p | 169.13p | 156.40p | 159.60p | 2953417 |
27/06/2025 | 161.80p | 163.60p | 152.20p | 152.40p | 1799940 |
26/06/2025 | 165.00p | 165.00p | 154.17p | 162.80p | 2237267 |
25/06/2025 | 174.40p | 174.80p | 169.60p | 171.00p | 1661466 |
24/06/2025 | 170.60p | 176.00p | 164.40p | 172.00p | 3438188 |
23/06/2025 | 184.00p | 188.00p | 177.00p | 179.40p | 3084988 |
20/06/2025 | 178.40p | 180.60p | 175.73p | 180.40p | 2161581 |
19/06/2025 | 174.80p | 180.20p | 171.60p | 178.40p | 2093431 |
18/06/2025 | 172.80p | 174.80p | 168.80p | 174.00p | 1694247 |
17/06/2025 | 172.00p | 173.00p | 168.80p | 171.60p | 1919312 |
16/06/2025 | 169.80p | 173.20p | 164.60p | 168.20p | 2155377 |
13/06/2025 | 166.20p | 172.87p | 163.80p | 167.40p | 3207022 |
12/06/2025 | 162.80p | 163.40p | 159.20p | 162.20p | 1954969 |
11/06/2025 | 162.40p | 163.60p | 159.93p | 162.00p | 1782823 |
10/06/2025 | 158.60p | 163.40p | 150.00p | 163.00p | 4203529 |
09/06/2025 | 151.60p | 154.60p | 149.40p | 152.40p | 812594 |
06/06/2025 | 158.00p | 162.40p | 149.20p | 151.60p | 1804668 |
05/06/2025 | 160.20p | 164.00p | 158.00p | 159.00p | 1811079 |
04/06/2025 | 159.00p | 163.40p | 158.46p | 162.40p | 2588548 |
03/06/2025 | 158.00p | 160.80p | 155.40p | 159.20p | 1607091 |
02/06/2025 | 153.40p | 158.20p | 150.80p | 158.00p | 1175395 |
30/05/2025 | 153.00p | 155.80p | 150.60p | 153.40p | 1502843 |
29/05/2025 | 153.80p | 156.67p | 151.00p | 153.00p | 1419394 |
28/05/2025 | 149.00p | 154.40p | 144.00p | 151.00p | 1563853 |
27/05/2025 | 143.20p | 149.00p | 143.20p | 149.00p | 1326825 |
23/05/2025 | 142.60p | 146.16p | 140.00p | 143.80p | 1532393 |
22/05/2025 | 141.00p | 148.39p | 140.00p | 142.80p | 1271973 |
21/05/2025 | 140.20p | 141.80p | 139.00p | 140.00p | 864945 |
20/05/2025 | 145.00p | 145.80p | 139.80p | 140.40p | 989036 |
19/05/2025 | 147.00p | 147.00p | 142.60p | 144.60p | 729407 |
16/05/2025 | 144.20p | 146.80p | 142.60p | 146.80p | 996734 |
15/05/2025 | 144.60p | 145.20p | 141.16p | 144.00p | 876757 |
14/05/2025 | 140.00p | 145.40p | 139.39p | 144.80p | 1208800 |
13/05/2025 | 140.40p | 143.40p | 136.80p | 140.00p | 1490306 |
12/05/2025 | 139.00p | 144.00p | 139.00p | 140.20p | 1770149 |
09/05/2025 | 132.60p | 140.31p | 128.00p | 139.00p | 2773122 |
08/05/2025 | 125.20p | 128.32p | 124.00p | 128.00p | 1544405 |
07/05/2025 | 128.40p | 129.60p | 125.40p | 125.60p | 1509473 |
06/05/2025 | 127.00p | 129.00p | 121.80p | 128.40p | 1525742 |
02/05/2025 | 127.60p | 130.51p | 117.28p | 127.00p | 2042292 |
01/05/2025 | 125.00p | 129.80p | 124.40p | 126.60p | 747888 |
30/04/2025 | 133.00p | 133.00p | 125.60p | 127.40p | 1091417 |
29/04/2025 | 129.40p | 129.89p | 125.60p | 129.40p | 876671 |
28/04/2025 | 125.00p | 130.40p | 125.00p | 126.40p | 1198913 |
25/04/2025 | 131.80p | 131.80p | 126.40p | 127.80p | 1256664 |
24/04/2025 | 126.20p | 129.00p | 125.20p | 126.60p | 694590 |
23/04/2025 | 127.80p | 132.40p | 125.80p | 125.80p | 1907086 |
22/04/2025 | 124.00p | 131.20p | 123.20p | 126.40p | 1520348 |
17/04/2025 | 126.60p | 126.60p | 122.34p | 124.80p | 677442 |
16/04/2025 | 122.20p | 126.00p | 121.00p | 126.00p | 770250 |
15/04/2025 | 122.40p | 125.14p | 121.38p | 124.00p | 1190140 |
14/04/2025 | 123.80p | 126.00p | 120.20p | 121.00p | 1143053 |
11/04/2025 | 118.00p | 124.00p | 117.40p | 121.20p | 1193145 |
10/04/2025 | 127.80p | 129.57p | 117.60p | 117.60p | 2348910 |
09/04/2025 | 118.20p | 123.00p | 115.00p | 116.20p | 2033030 |
08/04/2025 | 126.60p | 128.20p | 122.00p | 123.80p | 1196154 |
07/04/2025 | 121.40p | 125.50p | 112.00p | 121.00p | 3465844 |
04/04/2025 | 132.00p | 133.00p | 121.00p | 124.20p | 2843048 |
03/04/2025 | 147.00p | 152.00p | 132.60p | 134.20p | 2236613 |
02/04/2025 | 145.20p | 151.40p | 145.20p | 150.00p | 1037035 |
01/04/2025 | 131.40p | 147.00p | 123.99p | 145.20p | 3347518 |
31/03/2025 | 137.00p | 140.60p | 132.70p | 134.00p | 1105399 |
28/03/2025 | 139.00p | 143.80p | 133.00p | 138.00p | 2454291 |
27/03/2025 | 130.00p | 138.80p | 130.00p | 138.10p | 1674570 |
26/03/2025 | 128.40p | 134.80p | 125.80p | 134.10p | 1066818 |
25/03/2025 | 124.00p | 129.80p | 123.16p | 127.00p | 1756043 |
24/03/2025 | 126.00p | 128.00p | 123.00p | 123.80p | 1266767 |
21/03/2025 | 126.00p | 126.70p | 123.78p | 124.70p | 1199471 |
20/03/2025 | 127.00p | 128.30p | 125.04p | 125.60p | 939126 |
19/03/2025 | 126.00p | 128.90p | 122.00p | 126.30p | 3349587 |
18/03/2025 | 137.00p | 140.70p | 136.10p | 138.50p | 632531 |
17/03/2025 | 133.00p | 137.25p | 130.00p | 136.20p | 912051 |
14/03/2025 | 130.70p | 132.30p | 128.40p | 131.20p | 825441 |
13/03/2025 | 131.40p | 131.40p | 127.60p | 130.00p | 995005 |
12/03/2025 | 129.40p | 130.10p | 126.50p | 130.10p | 767412 |
11/03/2025 | 126.60p | 129.70p | 126.30p | 126.90p | 586442 |
10/03/2025 | 133.00p | 133.00p | 126.60p | 128.30p | 1401473 |
07/03/2025 | 120.50p | 135.52p | 119.30p | 130.60p | 5746535 |
06/03/2025 | 126.70p | 126.70p | 119.30p | 120.50p | 2310855 |
05/03/2025 | 122.40p | 126.00p | 122.40p | 123.90p | 1097232 |
04/03/2025 | 124.50p | 126.80p | 122.20p | 122.50p | 2138761 |
03/03/2025 | 126.20p | 130.95p | 126.10p | 127.70p | 1355840 |
28/02/2025 | 127.40p | 127.70p | 125.40p | 125.90p | 1015729 |
27/02/2025 | 125.60p | 128.60p | 124.40p | 127.50p | 1218186 |
26/02/2025 | 127.50p | 128.00p | 124.50p | 125.40p | 1030518 |
25/02/2025 | 127.10p | 130.00p | 125.80p | 126.40p | 1002807 |
24/02/2025 | 132.00p | 132.00p | 126.80p | 127.60p | 1567234 |
21/02/2025 | 130.80p | 135.00p | 130.30p | 131.90p | 1198680 |
20/02/2025 | 130.60p | 133.50p | 130.23p | 130.60p | 1423030 |
19/02/2025 | 127.90p | 132.90p | 126.50p | 131.00p | 2716582 |
18/02/2025 | 137.30p | 139.90p | 121.98p | 127.80p | 10925276 |
17/02/2025 | 146.10p | 147.71p | 144.00p | 144.00p | 781372 |
14/02/2025 | 145.00p | 149.40p | 142.90p | 145.80p | 898047 |
13/02/2025 | 147.50p | 148.00p | 142.30p | 145.00p | 1329809 |
12/02/2025 | 149.00p | 149.70p | 145.40p | 149.00p | 1263369 |
11/02/2025 | 147.90p | 149.29p | 146.60p | 148.60p | 1159270 |
10/02/2025 | 139.00p | 147.40p | 138.50p | 146.60p | 1215145 |
07/02/2025 | 140.00p | 142.10p | 138.10p | 138.20p | 956550 |
06/02/2025 | 138.20p | 143.00p | 138.20p | 139.90p | 1640675 |
05/02/2025 | 139.50p | 140.60p | 138.20p | 138.40p | 802187 |
04/02/2025 | 140.40p | 141.50p | 138.00p | 139.90p | 1055406 |
03/02/2025 | 138.50p | 143.90p | 136.40p | 140.60p | 1092393 |
31/01/2025 | 143.80p | 145.30p | 139.40p | 140.50p | 1623421 |
30/01/2025 | 143.50p | 146.60p | 142.50p | 144.00p | 1093437 |
29/01/2025 | 144.00p | 146.80p | 142.40p | 142.90p | 1085879 |
28/01/2025 | 143.60p | 148.07p | 142.40p | 143.70p | 875677 |
27/01/2025 | 144.00p | 146.40p | 142.10p | 144.40p | 1158112 |
24/01/2025 | 145.00p | 146.70p | 142.54p | 143.20p | 1316409 |
23/01/2025 | 150.00p | 152.40p | 145.20p | 145.20p | 1187845 |
22/01/2025 | 156.00p | 160.00p | 151.00p | 151.00p | 1638314 |
21/01/2025 | 154.00p | 158.70p | 151.68p | 157.20p | 1615328 |
20/01/2025 | 156.00p | 156.00p | 152.30p | 152.30p | 1190491 |
17/01/2025 | 153.40p | 157.70p | 153.10p | 154.70p | 988130 |
16/01/2025 | 157.00p | 157.00p | 152.21p | 152.30p | 778107 |
15/01/2025 | 154.10p | 156.40p | 150.60p | 154.10p | 729888 |
14/01/2025 | 153.30p | 155.30p | 150.60p | 153.60p | 1088652 |
13/01/2025 | 153.30p | 158.23p | 152.30p | 154.90p | 1515537 |
10/01/2025 | 151.40p | 154.60p | 149.61p | 152.30p | 1358740 |
09/01/2025 | 152.80p | 152.80p | 149.00p | 152.20p | 1071137 |
08/01/2025 | 151.70p | 153.00p | 148.90p | 152.00p | 1344542 |
07/01/2025 | 148.00p | 152.90p | 146.00p | 151.90p | 1593600 |
06/01/2025 | 148.00p | 151.10p | 144.39p | 150.80p | 2193783 |
03/01/2025 | 142.00p | 147.10p | 140.80p | 147.10p | 2070609 |
02/01/2025 | 136.50p | 142.90p | 135.50p | 142.00p | 1621124 |
31/12/2024 | 132.80p | 136.40p | 129.10p | 135.20p | 618646 |
30/12/2024 | 131.00p | 134.00p | 129.10p | 132.50p | 875623 |
27/12/2024 | 129.00p | 131.90p | 128.00p | 130.60p | 318131 |
24/12/2024 | 128.50p | 130.48p | 128.50p | 129.00p | 188982 |
23/12/2024 | 131.50p | 131.50p | 127.70p | 128.20p | 304585 |
20/12/2024 | 130.50p | 131.40p | 127.70p | 129.80p | 1293327 |
19/12/2024 | 128.00p | 131.80p | 126.96p | 131.20p | 823280 |
18/12/2024 | 130.80p | 133.31p | 129.10p | 129.50p | 825989 |
17/12/2024 | 131.60p | 133.60p | 129.60p | 130.30p | 774750 |
16/12/2024 | 137.60p | 137.90p | 132.60p | 133.10p | 783963 |
13/12/2024 | 135.00p | 139.94p | 135.00p | 137.20p | 887589 |
12/12/2024 | 131.90p | 139.50p | 131.72p | 138.00p | 1892801 |
11/12/2024 | 127.50p | 131.80p | 127.18p | 131.40p | 568500 |
10/12/2024 | 130.30p | 131.80p | 128.50p | 128.90p | 786074 |
09/12/2024 | 125.40p | 131.60p | 125.10p | 130.30p | 1584294 |
06/12/2024 | 124.60p | 128.45p | 122.20p | 124.10p | 1875293 |
05/12/2024 | 125.20p | 130.90p | 123.00p | 124.30p | 2700832 |
04/12/2024 | 130.60p | 132.90p | 130.50p | 131.20p | 1027319 |
03/12/2024 | 130.70p | 133.90p | 129.78p | 130.20p | 1028168 |
02/12/2024 | 128.00p | 130.00p | 127.00p | 129.90p | 972532 |
29/11/2024 | 131.00p | 131.40p | 127.70p | 128.60p | 858822 |
28/11/2024 | 130.00p | 131.80p | 128.80p | 129.20p | 937677 |
27/11/2024 | 130.00p | 131.90p | 128.50p | 130.20p | 884391 |
26/11/2024 | 137.50p | 137.50p | 129.50p | 130.30p | 1775707 |
25/11/2024 | 142.80p | 146.00p | 136.70p | 138.80p | 1898918 |
22/11/2024 | 142.00p | 142.60p | 137.00p | 141.90p | 1093313 |
21/11/2024 | 135.00p | 140.10p | 135.00p | 139.60p | 1710860 |
20/11/2024 | 132.00p | 135.45p | 131.11p | 135.00p | 974327 |
19/11/2024 | 130.80p | 131.60p | 128.20p | 131.20p | 986371 |
18/11/2024 | 130.40p | 132.00p | 129.90p | 130.80p | 788711 |
15/11/2024 | 125.20p | 131.60p | 123.59p | 130.40p | 1781652 |
14/11/2024 | 122.80p | 125.90p | 121.40p | 125.00p | 1188956 |
13/11/2024 | 124.40p | 126.00p | 121.20p | 122.60p | 1918570 |
12/11/2024 | 127.50p | 129.60p | 124.10p | 124.40p | 1883144 |
11/11/2024 | 127.90p | 130.00p | 127.30p | 127.50p | 1134624 |
08/11/2024 | 130.70p | 132.60p | 126.50p | 127.40p | 1222257 |
07/11/2024 | 132.90p | 134.30p | 129.50p | 130.60p | 929892 |
06/11/2024 | 133.90p | 136.90p | 130.60p | 131.30p | 1050640 |
05/11/2024 | 133.90p | 136.50p | 132.20p | 134.80p | 669959 |
04/11/2024 | 134.90p | 137.00p | 131.30p | 133.70p | 925869 |
01/11/2024 | 144.40p | 144.60p | 132.40p | 135.00p | 1807693 |
31/10/2024 | 143.90p | 146.80p | 141.05p | 143.10p | 1553725 |
30/10/2024 | 130.00p | 148.90p | 126.90p | 143.90p | 7965072 |
29/10/2024 | 125.90p | 129.90p | 123.41p | 128.60p | 1509820 |
28/10/2024 | 130.40p | 131.00p | 125.10p | 127.30p | 2267274 |
25/10/2024 | 133.00p | 135.50p | 130.40p | 131.60p | 901854 |
24/10/2024 | 135.70p | 136.60p | 131.24p | 132.60p | 1853155 |
23/10/2024 | 146.50p | 149.02p | 143.00p | 143.50p | 2087878 |
22/10/2024 | 148.00p | 149.90p | 144.00p | 146.50p | 2339790 |
21/10/2024 | 148.00p | 149.35p | 143.40p | 146.50p | 1614969 |
18/10/2024 | 147.50p | 148.45p | 143.27p | 143.30p | 1864955 |
17/10/2024 | 141.30p | 147.19p | 141.30p | 145.00p | 1775778 |
16/10/2024 | 144.00p | 147.90p | 142.60p | 143.80p | 1547816 |
15/10/2024 | 142.40p | 143.80p | 138.70p | 142.80p | 1714650 |
14/10/2024 | 143.70p | 147.80p | 142.40p | 146.40p | 1289994 |
11/10/2024 | 145.90p | 146.90p | 143.20p | 143.80p | 853755 |
10/10/2024 | 143.60p | 146.20p | 142.10p | 145.10p | 1263038 |
09/10/2024 | 142.00p | 144.60p | 140.60p | 142.70p | 1511200 |
08/10/2024 | 147.40p | 147.40p | 141.80p | 141.80p | 1464379 |
07/10/2024 | 144.00p | 148.30p | 140.20p | 146.90p | 1500991 |
04/10/2024 | 141.40p | 148.00p | 139.40p | 145.20p | 1954635 |
03/10/2024 | 138.50p | 140.90p | 136.80p | 140.30p | 1078452 |
02/10/2024 | 136.70p | 141.90p | 135.60p | 138.60p | 2235069 |
01/10/2024 | 135.00p | 138.80p | 131.50p | 135.20p | 1348655 |
30/09/2024 | 137.20p | 137.94p | 132.50p | 133.50p | 1256556 |
27/09/2024 | 131.30p | 136.70p | 131.30p | 136.00p | 1233442 |
26/09/2024 | 133.30p | 134.90p | 131.30p | 131.60p | 2025338 |
25/09/2024 | 136.00p | 136.80p | 131.00p | 132.80p | 1104763 |
24/09/2024 | 137.60p | 138.50p | 134.30p | 135.70p | 1520746 |
23/09/2024 | 138.00p | 140.00p | 135.00p | 137.60p | 1728241 |
*Close Price adjusted for both dividends and splits