Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
20/09/2024 | 140.00p | 141.40p | 135.80p | 137.00p | 2113175 |
19/09/2024 | 137.00p | 143.72p | 136.90p | 136.10p | 3349814 |
18/09/2024 | 133.80p | 137.00p | 133.80p | 136.10p | 2129545 |
17/09/2024 | 133.40p | 135.20p | 132.40p | 134.70p | 1598733 |
16/09/2024 | 129.30p | 133.00p | 128.40p | 132.40p | 1322300 |
13/09/2024 | 128.20p | 131.30p | 127.50p | 129.20p | 1318571 |
12/09/2024 | 124.90p | 128.30p | 122.50p | 127.90p | 1687296 |
11/09/2024 | 115.30p | 125.50p | 114.40p | 123.00p | 3295572 |
10/09/2024 | 112.60p | 117.40p | 110.40p | 114.80p | 12723248 |
09/09/2024 | 115.90p | 119.80p | 115.60p | 117.10p | 1762350 |
06/09/2024 | 118.60p | 120.90p | 116.00p | 116.30p | 1717355 |
05/09/2024 | 119.00p | 123.00p | 118.00p | 118.00p | 890514 |
04/09/2024 | 121.00p | 122.80p | 118.90p | 121.50p | 927129 |
03/09/2024 | 125.00p | 127.00p | 119.70p | 121.10p | 1100226 |
02/09/2024 | 125.80p | 126.80p | 123.10p | 123.10p | 1003055 |
30/08/2024 | 127.50p | 131.80p | 126.10p | 126.60p | 1096415 |
29/08/2024 | 126.00p | 132.44p | 126.00p | 131.90p | 1117825 |
28/08/2024 | 130.00p | 130.10p | 125.80p | 127.50p | 1223036 |
27/08/2024 | 129.50p | 131.90p | 128.40p | 129.70p | 993791 |
23/08/2024 | 126.50p | 129.60p | 126.00p | 128.40p | 1897248 |
22/08/2024 | 131.00p | 132.30p | 126.50p | 126.70p | 1162381 |
21/08/2024 | 131.00p | 133.90p | 131.00p | 133.10p | 534683 |
20/08/2024 | 135.90p | 135.90p | 130.40p | 130.50p | 1416019 |
19/08/2024 | 134.00p | 134.00p | 131.90p | 132.50p | 337890 |
16/08/2024 | 135.90p | 135.90p | 130.80p | 132.50p | 622141 |
15/08/2024 | 129.10p | 134.00p | 128.30p | 134.00p | 940508 |
14/08/2024 | 128.80p | 130.20p | 127.10p | 128.50p | 783230 |
13/08/2024 | 128.00p | 129.90p | 127.55p | 127.80p | 2485805 |
12/08/2024 | 128.00p | 130.00p | 126.60p | 127.40p | 978528 |
09/08/2024 | 125.00p | 129.20p | 125.00p | 127.60p | 863360 |
08/08/2024 | 128.00p | 128.00p | 124.00p | 126.50p | 756089 |
07/08/2024 | 125.60p | 127.00p | 120.40p | 126.50p | 809325 |
06/08/2024 | 121.00p | 124.37p | 120.50p | 124.10p | 1230049 |
05/08/2024 | 121.20p | 122.80p | 118.10p | 121.60p | 1868989 |
02/08/2024 | 127.90p | 128.99p | 122.30p | 123.40p | 1497614 |
01/08/2024 | 132.00p | 133.30p | 126.37p | 127.70p | 1084146 |
31/07/2024 | 123.60p | 133.49p | 123.20p | 132.10p | 2560823 |
30/07/2024 | 128.00p | 133.00p | 119.20p | 123.10p | 3796581 |
29/07/2024 | 131.50p | 132.90p | 128.88p | 129.30p | 1282150 |
26/07/2024 | 129.60p | 131.75p | 128.70p | 131.00p | 1180923 |
25/07/2024 | 129.00p | 129.70p | 127.00p | 128.60p | 2177431 |
24/07/2024 | 132.00p | 132.00p | 128.70p | 129.20p | 3109475 |
23/07/2024 | 132.00p | 134.20p | 129.80p | 130.00p | 1234831 |
22/07/2024 | 131.70p | 135.00p | 130.40p | 132.80p | 1165226 |
19/07/2024 | 134.00p | 135.50p | 129.40p | 130.60p | 3908443 |
18/07/2024 | 132.00p | 135.60p | 131.50p | 132.80p | 1246094 |
17/07/2024 | 131.00p | 135.70p | 131.00p | 133.60p | 1034834 |
16/07/2024 | 132.60p | 136.20p | 130.90p | 131.50p | 734227 |
15/07/2024 | 137.40p | 137.40p | 132.18p | 134.00p | 1681267 |
12/07/2024 | 138.00p | 138.00p | 134.50p | 136.00p | 1673698 |
11/07/2024 | 138.00p | 138.00p | 132.50p | 134.50p | 1074021 |
10/07/2024 | 133.50p | 137.00p | 132.20p | 135.50p | 958869 |
09/07/2024 | 136.20p | 139.50p | 133.60p | 133.90p | 1441798 |
08/07/2024 | 140.70p | 141.00p | 136.10p | 137.50p | 1797777 |
05/07/2024 | 138.50p | 141.20p | 136.90p | 138.80p | 1301738 |
04/07/2024 | 138.80p | 141.00p | 137.60p | 138.50p | 541403 |
03/07/2024 | 137.70p | 139.90p | 135.90p | 139.00p | 1429064 |
02/07/2024 | 135.00p | 136.00p | 133.00p | 135.00p | 1687845 |
01/07/2024 | 135.60p | 137.80p | 133.67p | 134.50p | 930237 |
28/06/2024 | 136.00p | 140.80p | 134.40p | 135.90p | 2288803 |
27/06/2024 | 141.00p | 142.90p | 132.70p | 132.80p | 4214863 |
26/06/2024 | 154.60p | 157.90p | 152.10p | 152.10p | 2261775 |
25/06/2024 | 157.50p | 158.65p | 153.30p | 153.80p | 1203290 |
24/06/2024 | 153.00p | 158.00p | 150.00p | 157.20p | 1716223 |
21/06/2024 | 152.80p | 156.60p | 151.40p | 152.30p | 1754213 |
20/06/2024 | 150.70p | 155.10p | 148.71p | 153.30p | 1336667 |
19/06/2024 | 153.60p | 156.30p | 150.10p | 150.80p | 1533229 |
18/06/2024 | 151.00p | 158.00p | 149.80p | 154.10p | 1931705 |
17/06/2024 | 147.00p | 151.60p | 144.60p | 149.20p | 1805695 |
14/06/2024 | 145.80p | 148.40p | 140.00p | 147.30p | 5408141 |
13/06/2024 | 162.00p | 163.90p | 144.10p | 144.60p | 5292244 |
12/06/2024 | 163.90p | 165.30p | 162.10p | 162.10p | 1281416 |
11/06/2024 | 165.00p | 165.10p | 162.20p | 162.20p | 1007276 |
10/06/2024 | 161.50p | 163.50p | 161.32p | 163.00p | 1218765 |
07/06/2024 | 163.00p | 164.00p | 161.50p | 162.00p | 847942 |
06/06/2024 | 163.00p | 164.00p | 161.00p | 162.10p | 725108 |
05/06/2024 | 164.70p | 167.40p | 161.86p | 163.40p | 1789031 |
04/06/2024 | 173.40p | 173.70p | 163.20p | 164.70p | 2118849 |
03/06/2024 | 174.10p | 178.30p | 171.40p | 171.40p | 1383665 |
31/05/2024 | 176.30p | 180.00p | 173.09p | 175.10p | 1886171 |
30/05/2024 | 174.00p | 177.90p | 171.10p | 177.50p | 3308662 |
29/05/2024 | 180.40p | 182.90p | 174.40p | 175.20p | 1553613 |
28/05/2024 | 176.50p | 183.20p | 176.50p | 180.40p | 1483723 |
24/05/2024 | 178.20p | 184.90p | 175.40p | 176.50p | 1837243 |
23/05/2024 | 182.10p | 187.40p | 178.40p | 181.40p | 1172007 |
22/05/2024 | 188.00p | 188.50p | 180.20p | 182.10p | 1487349 |
21/05/2024 | 183.30p | 188.00p | 180.10p | 187.50p | 2042180 |
20/05/2024 | 182.00p | 185.78p | 181.20p | 183.80p | 1205279 |
17/05/2024 | 179.90p | 183.00p | 179.00p | 181.90p | 1400065 |
16/05/2024 | 182.00p | 183.30p | 178.40p | 180.00p | 2159682 |
15/05/2024 | 186.40p | 188.10p | 180.30p | 181.20p | 1812499 |
14/05/2024 | 181.60p | 186.90p | 180.00p | 185.20p | 2840900 |
13/05/2024 | 182.50p | 182.90p | 179.30p | 180.30p | 1474875 |
10/05/2024 | 184.30p | 186.90p | 180.70p | 182.50p | 2229151 |
09/05/2024 | 177.70p | 183.60p | 175.30p | 183.00p | 7209546 |
08/05/2024 | 178.80p | 180.00p | 176.80p | 177.20p | 2375318 |
07/05/2024 | 187.50p | 188.44p | 178.40p | 178.40p | 2537618 |
03/05/2024 | 182.20p | 187.20p | 181.30p | 185.60p | 1508877 |
02/05/2024 | 181.30p | 185.00p | 179.30p | 182.10p | 3016288 |
01/05/2024 | 186.50p | 187.90p | 180.06p | 180.50p | 2080295 |
30/04/2024 | 200.00p | 202.00p | 186.00p | 186.00p | 2626638 |
29/04/2024 | 204.80p | 206.80p | 200.80p | 201.40p | 1180762 |
26/04/2024 | 208.80p | 210.00p | 203.20p | 203.20p | 1793395 |
25/04/2024 | 193.70p | 208.00p | 193.70p | 206.60p | 2018010 |
24/04/2024 | 200.00p | 206.80p | 190.10p | 194.70p | 3224495 |
23/04/2024 | 192.90p | 195.60p | 189.80p | 193.80p | 1182425 |
22/04/2024 | 195.60p | 195.60p | 192.00p | 194.20p | 657642 |
19/04/2024 | 196.20p | 197.00p | 189.00p | 193.00p | 781130 |
18/04/2024 | 199.00p | 203.66p | 193.00p | 193.50p | 487019 |
17/04/2024 | 204.00p | 206.00p | 199.10p | 200.60p | 1836768 |
16/04/2024 | 201.00p | 203.80p | 199.20p | 203.00p | 1291355 |
15/04/2024 | 205.40p | 206.80p | 200.40p | 200.40p | 5186795 |
12/04/2024 | 203.60p | 208.80p | 201.40p | 206.80p | 2148267 |
11/04/2024 | 193.10p | 203.80p | 192.80p | 201.20p | 3985397 |
10/04/2024 | 195.60p | 197.10p | 191.67p | 193.10p | 1790020 |
09/04/2024 | 196.00p | 199.10p | 192.70p | 195.60p | 3186063 |
08/04/2024 | 193.80p | 195.90p | 190.30p | 195.90p | 2782096 |
05/04/2024 | 191.00p | 194.40p | 190.00p | 193.80p | 2592696 |
04/04/2024 | 189.80p | 191.50p | 189.04p | 190.00p | 1093970 |
03/04/2024 | 190.70p | 190.70p | 187.50p | 189.60p | 2481157 |
02/04/2024 | 190.00p | 193.40p | 187.80p | 190.30p | 1802274 |
28/03/2024 | 187.00p | 190.40p | 184.00p | 188.50p | 4595210 |
27/03/2024 | 185.00p | 187.40p | 184.30p | 184.60p | 1631660 |
26/03/2024 | 187.00p | 187.00p | 183.10p | 185.40p | 691489 |
25/03/2024 | 180.80p | 185.80p | 180.00p | 184.80p | 1852052 |
22/03/2024 | 181.60p | 182.10p | 180.00p | 181.30p | 1230799 |
21/03/2024 | 184.00p | 184.10p | 181.20p | 182.00p | 1180381 |
20/03/2024 | 185.00p | 185.50p | 185.00p | 182.00p | 1097558 |
19/03/2024 | 185.00p | 186.90p | 182.40p | 185.50p | 1044243 |
18/03/2024 | 182.00p | 183.65p | 181.10p | 182.00p | 706721 |
15/03/2024 | 181.00p | 181.90p | 179.10p | 181.40p | 705014 |
14/03/2024 | 180.30p | 182.10p | 179.00p | 179.90p | 535360 |
13/03/2024 | 177.20p | 180.00p | 175.90p | 179.00p | 1289332 |
12/03/2024 | 178.00p | 178.70p | 175.60p | 176.50p | 569846 |
11/03/2024 | 180.60p | 184.40p | 174.00p | 175.60p | 590216 |
08/03/2024 | 185.00p | 187.00p | 180.50p | 181.20p | 825499 |
07/03/2024 | 173.90p | 183.90p | 172.50p | 183.20p | 2395711 |
06/03/2024 | 174.80p | 175.80p | 166.00p | 172.00p | 1921105 |
05/03/2024 | 171.60p | 174.80p | 169.20p | 174.70p | 2714301 |
04/03/2024 | 178.00p | 178.90p | 169.60p | 172.00p | 1574064 |
01/03/2024 | 172.70p | 179.45p | 172.10p | 177.40p | 2376561 |
29/02/2024 | 173.00p | 177.60p | 172.60p | 173.50p | 2623009 |
28/02/2024 | 179.10p | 179.90p | 175.00p | 175.00p | 814808 |
27/02/2024 | 178.40p | 179.60p | 175.00p | 179.60p | 1361092 |
26/02/2024 | 175.00p | 180.00p | 172.50p | 179.00p | 4919413 |
23/02/2024 | 176.00p | 176.90p | 171.10p | 172.60p | 736741 |
22/02/2024 | 178.00p | 180.00p | 176.00p | 176.20p | 383987 |
21/02/2024 | 179.90p | 180.70p | 177.00p | 177.60p | 1059094 |
20/02/2024 | 177.40p | 180.40p | 174.94p | 179.60p | 1462547 |
19/02/2024 | 191.00p | 193.80p | 179.00p | 179.00p | 1330469 |
16/02/2024 | 190.10p | 193.00p | 188.80p | 191.30p | 553328 |
15/02/2024 | 192.00p | 192.40p | 187.00p | 190.30p | 627227 |
14/02/2024 | 191.10p | 195.80p | 190.80p | 191.90p | 1054927 |
13/02/2024 | 189.20p | 195.00p | 188.00p | 191.30p | 1013758 |
12/02/2024 | 190.40p | 192.60p | 187.60p | 191.10p | 832169 |
09/02/2024 | 189.50p | 192.40p | 187.00p | 191.00p | 697976 |
08/02/2024 | 190.00p | 190.10p | 185.50p | 187.80p | 656619 |
07/02/2024 | 184.70p | 190.30p | 183.40p | 187.40p | 797302 |
06/02/2024 | 181.00p | 186.00p | 177.74p | 184.80p | 1689774 |
05/02/2024 | 200.20p | 201.00p | 176.60p | 178.00p | 4914091 |
02/02/2024 | 203.20p | 207.00p | 198.60p | 200.00p | 1197840 |
01/02/2024 | 210.00p | 210.00p | 203.20p | 206.00p | 1141251 |
31/01/2024 | 216.00p | 216.00p | 211.00p | 211.60p | 337091 |
30/01/2024 | 220.00p | 220.00p | 213.80p | 215.20p | 472471 |
29/01/2024 | 219.80p | 222.20p | 216.00p | 217.40p | 584996 |
26/01/2024 | 217.00p | 219.80p | 215.11p | 218.00p | 420284 |
25/01/2024 | 210.40p | 214.00p | 209.50p | 213.20p | 574982 |
24/01/2024 | 206.00p | 209.00p | 206.00p | 209.00p | 284025 |
23/01/2024 | 208.00p | 211.00p | 204.00p | 206.40p | 603475 |
22/01/2024 | 205.40p | 208.60p | 203.20p | 206.60p | 595288 |
19/01/2024 | 210.00p | 210.00p | 203.20p | 205.40p | 967437 |
18/01/2024 | 212.60p | 213.52p | 207.60p | 208.40p | 991787 |
17/01/2024 | 212.60p | 217.80p | 208.00p | 212.80p | 554072 |
16/01/2024 | 212.20p | 218.20p | 212.20p | 217.00p | 524764 |
15/01/2024 | 217.00p | 218.00p | 211.20p | 213.00p | 385712 |
12/01/2024 | 214.00p | 220.00p | 212.00p | 215.80p | 788163 |
11/01/2024 | 217.00p | 217.00p | 210.20p | 211.80p | 543005 |
10/01/2024 | 213.40p | 219.00p | 213.00p | 214.20p | 878148 |
09/01/2024 | 210.00p | 215.80p | 208.20p | 214.40p | 1479235 |
08/01/2024 | 214.00p | 215.60p | 208.00p | 210.00p | 1076961 |
05/01/2024 | 222.40p | 223.20p | 211.98p | 216.40p | 942035 |
04/01/2024 | 232.40p | 235.20p | 223.20p | 224.00p | 804926 |
03/01/2024 | 231.00p | 232.60p | 226.60p | 232.00p | 458001 |
*Close Price adjusted for both dividends and splits