Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 193.20p | 196.00p | 188.40p | 192.80p | 835489 |
25/04/2024 | 195.00p | 195.00p | 185.86p | 189.00p | 651966 |
24/04/2024 | 190.00p | 197.00p | 190.00p | 192.40p | 476940 |
23/04/2024 | 180.00p | 195.60p | 180.00p | 195.00p | 914418 |
22/04/2024 | 185.00p | 187.80p | 182.60p | 182.60p | 478526 |
19/04/2024 | 188.20p | 189.00p | 181.40p | 184.00p | 1310703 |
18/04/2024 | 190.00p | 194.40p | 186.00p | 189.00p | 1268233 |
17/04/2024 | 190.00p | 198.00p | 190.00p | 194.20p | 708521 |
16/04/2024 | 193.40p | 197.80p | 191.00p | 196.20p | 1813888 |
15/04/2024 | 185.00p | 199.00p | 185.00p | 196.20p | 2252555 |
12/04/2024 | 187.20p | 193.60p | 187.20p | 189.40p | 3970963 |
11/04/2024 | 190.60p | 191.80p | 187.20p | 188.40p | 669083 |
10/04/2024 | 192.00p | 192.80p | 186.60p | 189.20p | 618878 |
09/04/2024 | 190.20p | 197.40p | 188.80p | 189.20p | 604942 |
08/04/2024 | 195.00p | 195.40p | 189.60p | 193.00p | 599977 |
05/04/2024 | 195.00p | 195.00p | 188.40p | 193.80p | 459786 |
04/04/2024 | 191.00p | 193.60p | 189.00p | 193.60p | 712650 |
03/04/2024 | 195.00p | 195.00p | 185.40p | 193.20p | 936109 |
02/04/2024 | 196.80p | 200.00p | 189.20p | 189.40p | 1038730 |
28/03/2024 | 192.80p | 199.90p | 191.00p | 198.80p | 942555 |
27/03/2024 | 189.60p | 195.00p | 189.40p | 192.70p | 3033124 |
26/03/2024 | 178.70p | 189.90p | 173.60p | 189.60p | 3206633 |
25/03/2024 | 190.20p | 192.05p | 178.30p | 178.70p | 2868616 |
22/03/2024 | 195.00p | 195.75p | 191.10p | 191.50p | 1533176 |
21/03/2024 | 194.40p | 196.20p | 187.30p | 192.50p | 5158720 |
20/03/2024 | 209.20p | 209.20p | 208.00p | 192.00p | 5970528 |
19/03/2024 | 209.20p | 234.80p | 205.89p | 208.00p | 3423977 |
18/03/2024 | 200.00p | 207.40p | 200.00p | 205.20p | 1154459 |
15/03/2024 | 199.80p | 204.80p | 197.90p | 201.00p | 2097378 |
14/03/2024 | 195.00p | 204.80p | 195.00p | 200.00p | 4519645 |
13/03/2024 | 199.70p | 202.20p | 197.95p | 198.20p | 1663118 |
12/03/2024 | 199.70p | 200.00p | 196.06p | 198.80p | 957922 |
11/03/2024 | 198.80p | 198.80p | 195.00p | 197.50p | 1297255 |
08/03/2024 | 199.50p | 200.02p | 196.30p | 198.50p | 512039 |
07/03/2024 | 196.80p | 202.20p | 195.10p | 198.10p | 5788912 |
06/03/2024 | 200.00p | 204.00p | 196.80p | 201.40p | 2886866 |
05/03/2024 | 185.00p | 200.40p | 185.00p | 197.80p | 6174913 |
04/03/2024 | 192.00p | 192.00p | 181.90p | 182.50p | 628975 |
01/03/2024 | 193.70p | 195.60p | 186.00p | 186.90p | 1841301 |
29/02/2024 | 190.00p | 194.40p | 186.40p | 191.30p | 4164228 |
28/02/2024 | 188.50p | 194.50p | 185.30p | 189.30p | 982956 |
27/02/2024 | 189.90p | 191.60p | 185.30p | 191.10p | 1342407 |
26/02/2024 | 185.80p | 189.90p | 183.80p | 186.30p | 456161 |
23/02/2024 | 187.30p | 188.80p | 183.95p | 186.00p | 1579563 |
22/02/2024 | 187.10p | 189.50p | 185.00p | 186.60p | 3543142 |
21/02/2024 | 194.00p | 194.20p | 184.50p | 184.50p | 1059726 |
20/02/2024 | 192.50p | 195.00p | 191.10p | 193.20p | 566285 |
19/02/2024 | 191.00p | 195.00p | 186.70p | 193.10p | 1140003 |
16/02/2024 | 187.30p | 192.30p | 185.70p | 191.10p | 682970 |
15/02/2024 | 191.10p | 193.90p | 187.30p | 187.50p | 654775 |
14/02/2024 | 188.90p | 196.10p | 188.00p | 192.60p | 1447273 |
13/02/2024 | 185.00p | 187.70p | 180.80p | 187.00p | 3386236 |
12/02/2024 | 191.00p | 193.95p | 185.70p | 185.70p | 1990822 |
09/02/2024 | 186.00p | 190.80p | 184.00p | 188.30p | 3385161 |
08/02/2024 | 184.00p | 191.10p | 180.10p | 187.40p | 2922915 |
07/02/2024 | 180.00p | 188.80p | 180.00p | 184.10p | 1186700 |
06/02/2024 | 176.50p | 187.52p | 176.50p | 185.80p | 2138822 |
05/02/2024 | 177.90p | 182.90p | 176.50p | 179.10p | 5576019 |
02/02/2024 | 175.00p | 178.00p | 170.80p | 176.30p | 2249266 |
01/02/2024 | 180.20p | 181.05p | 169.40p | 169.40p | 1165973 |
31/01/2024 | 178.00p | 182.00p | 177.40p | 179.70p | 2663593 |
30/01/2024 | 178.00p | 183.40p | 177.50p | 178.10p | 2236896 |
29/01/2024 | 176.10p | 181.90p | 174.65p | 177.70p | 1654970 |
26/01/2024 | 174.70p | 181.60p | 174.70p | 176.10p | 967973 |
25/01/2024 | 175.00p | 183.00p | 175.00p | 180.00p | 795044 |
24/01/2024 | 171.00p | 178.60p | 170.20p | 178.60p | 953642 |
23/01/2024 | 171.00p | 174.50p | 170.00p | 170.10p | 1598116 |
22/01/2024 | 165.80p | 173.60p | 160.80p | 170.10p | 2546347 |
19/01/2024 | 166.20p | 170.00p | 163.60p | 164.30p | 1695442 |
18/01/2024 | 160.00p | 169.10p | 156.70p | 167.20p | 2823547 |
17/01/2024 | 156.40p | 163.72p | 155.40p | 163.00p | 883879 |
16/01/2024 | 158.00p | 161.60p | 157.00p | 159.00p | 1585647 |
15/01/2024 | 169.00p | 174.40p | 162.30p | 165.20p | 1395634 |
12/01/2024 | 163.50p | 172.60p | 163.50p | 167.00p | 1695652 |
11/01/2024 | 156.00p | 184.90p | 156.00p | 163.50p | 2732932 |
10/01/2024 | 145.00p | 146.50p | 138.70p | 145.60p | 540950 |
09/01/2024 | 140.00p | 142.45p | 136.20p | 141.80p | 651140 |
08/01/2024 | 140.00p | 140.00p | 133.30p | 138.10p | 239157 |
05/01/2024 | 132.90p | 139.80p | 132.90p | 139.20p | 342645 |
04/01/2024 | 138.10p | 141.40p | 135.20p | 138.40p | 178271 |
03/01/2024 | 145.30p | 145.30p | 133.21p | 138.60p | 587259 |
02/01/2024 | 146.30p | 151.90p | 137.90p | 138.80p | 477072 |
29/12/2023 | 151.10p | 161.50p | 148.00p | 148.50p | 316255 |
28/12/2023 | 146.20p | 151.10p | 140.30p | 151.10p | 290467 |
27/12/2023 | 143.30p | 149.90p | 142.40p | 146.50p | 284669 |
22/12/2023 | 143.60p | 150.50p | 141.10p | 148.50p | 1257109 |
21/12/2023 | 149.90p | 149.90p | 142.75p | 143.90p | 721874 |
20/12/2023 | 148.00p | 148.80p | 143.90p | 148.10p | 413434 |
19/12/2023 | 146.00p | 149.00p | 142.41p | 148.00p | 352578 |
18/12/2023 | 146.00p | 146.70p | 137.82p | 145.00p | 470438 |
15/12/2023 | 142.00p | 149.10p | 141.00p | 145.90p | 6833918 |
14/12/2023 | 140.00p | 142.16p | 134.00p | 141.00p | 1286389 |
13/12/2023 | 137.00p | 137.05p | 128.10p | 133.70p | 2644362 |
12/12/2023 | 140.10p | 142.30p | 135.00p | 135.60p | 1145250 |
11/12/2023 | 134.00p | 142.80p | 127.50p | 140.10p | 988023 |
08/12/2023 | 134.00p | 134.00p | 125.70p | 132.90p | 632471 |
07/12/2023 | 132.00p | 133.60p | 123.60p | 131.20p | 826397 |
06/12/2023 | 121.00p | 130.80p | 120.90p | 128.30p | 2005189 |
05/12/2023 | 132.50p | 132.60p | 124.30p | 127.00p | 115910 |
04/12/2023 | 127.20p | 129.20p | 123.30p | 127.20p | 1872512 |
01/12/2023 | 134.00p | 134.00p | 124.66p | 127.80p | 1894309 |
30/11/2023 | 134.00p | 134.00p | 129.30p | 130.00p | 1500888 |
29/11/2023 | 125.00p | 133.00p | 123.00p | 131.70p | 2145569 |
28/11/2023 | 117.20p | 127.38p | 117.20p | 124.90p | 3817307 |
27/11/2023 | 118.50p | 123.80p | 114.80p | 123.00p | 188377 |
24/11/2023 | 124.00p | 124.00p | 117.70p | 119.80p | 327238 |
23/11/2023 | 124.00p | 124.00p | 116.20p | 119.90p | 523233 |
22/11/2023 | 116.10p | 124.00p | 116.10p | 120.50p | 264373 |
21/11/2023 | 120.00p | 124.20p | 118.20p | 121.10p | 378996 |
20/11/2023 | 123.00p | 127.40p | 115.10p | 121.70p | 385749 |
17/11/2023 | 120.80p | 121.00p | 116.80p | 120.20p | 557750 |
16/11/2023 | 115.90p | 120.12p | 113.10p | 115.70p | 1565385 |
15/11/2023 | 114.00p | 120.00p | 114.00p | 115.60p | 2205915 |
14/11/2023 | 114.00p | 119.00p | 107.86p | 117.80p | 945857 |
13/11/2023 | 108.00p | 113.90p | 108.00p | 113.30p | 803728 |
10/11/2023 | 107.60p | 112.00p | 107.60p | 110.90p | 551269 |
09/11/2023 | 111.00p | 112.40p | 107.30p | 111.00p | 502735 |
08/11/2023 | 103.60p | 112.00p | 103.60p | 108.30p | 737510 |
07/11/2023 | 106.60p | 109.90p | 103.70p | 107.50p | 748568 |
06/11/2023 | 103.90p | 111.90p | 103.70p | 103.80p | 819047 |
03/11/2023 | 101.70p | 106.70p | 101.70p | 105.50p | 743989 |
02/11/2023 | 102.80p | 105.80p | 98.90p | 102.50p | 991468 |
01/11/2023 | 99.20p | 102.60p | 99.00p | 99.80p | 1306909 |
31/10/2023 | 93.05p | 100.30p | 93.00p | 100.00p | 2723573 |
30/10/2023 | 95.35p | 97.90p | 91.60p | 94.05p | 1327364 |
27/10/2023 | 90.00p | 94.65p | 90.00p | 93.00p | 674119 |
26/10/2023 | 93.05p | 94.86p | 90.60p | 92.15p | 433304 |
25/10/2023 | 98.00p | 100.40p | 92.00p | 92.95p | 1482085 |
24/10/2023 | 99.05p | 105.30p | 96.30p | 97.75p | 860182 |
23/10/2023 | 98.25p | 98.90p | 94.05p | 97.50p | 711553 |
20/10/2023 | 99.65p | 101.50p | 98.05p | 99.35p | 1300298 |
19/10/2023 | 101.00p | 105.70p | 98.15p | 101.70p | 1010466 |
18/10/2023 | 98.00p | 106.40p | 97.75p | 98.55p | 819742 |
17/10/2023 | 96.00p | 103.20p | 96.00p | 102.00p | 3413605 |
16/10/2023 | 98.00p | 99.60p | 96.13p | 97.00p | 4238745 |
13/10/2023 | 104.00p | 106.07p | 98.20p | 99.30p | 3849193 |
12/10/2023 | 100.40p | 104.80p | 100.40p | 104.10p | 839883 |
11/10/2023 | 105.00p | 107.60p | 101.46p | 103.20p | 2402719 |
10/10/2023 | 109.00p | 113.72p | 106.98p | 110.20p | 736748 |
09/10/2023 | 107.90p | 109.30p | 106.60p | 106.60p | 356981 |
06/10/2023 | 109.30p | 111.95p | 104.95p | 108.30p | 1194283 |
05/10/2023 | 106.00p | 110.60p | 100.50p | 109.20p | 1265136 |
04/10/2023 | 106.00p | 106.00p | 101.40p | 105.20p | 502924 |
03/10/2023 | 97.50p | 105.80p | 97.10p | 103.80p | 2318331 |
02/10/2023 | 105.70p | 105.70p | 98.75p | 101.50p | 1808747 |
29/09/2023 | 94.00p | 105.30p | 91.45p | 102.70p | 2007121 |
28/09/2023 | 94.35p | 98.83p | 92.65p | 97.70p | 513256 |
27/09/2023 | 95.65p | 96.52p | 92.90p | 93.95p | 2163246 |
26/09/2023 | 98.95p | 100.70p | 94.60p | 95.00p | 1803261 |
25/09/2023 | 104.00p | 104.00p | 98.60p | 99.45p | 1426389 |
22/09/2023 | 95.85p | 103.90p | 95.10p | 101.00p | 2873222 |
21/09/2023 | 97.00p | 100.00p | 92.75p | 94.95p | 3346473 |
20/09/2023 | 96.50p | 98.00p | 90.65p | 92.70p | 9161865 |
19/09/2023 | 89.35p | 98.92p | 86.75p | 96.45p | 6157529 |
18/09/2023 | 87.00p | 89.25p | 81.50p | 83.15p | 429361 |
15/09/2023 | 89.00p | 89.95p | 83.00p | 85.50p | 674645 |
14/09/2023 | 83.50p | 87.35p | 82.61p | 86.45p | 693297 |
13/09/2023 | 82.00p | 84.45p | 80.23p | 82.80p | 500604 |
12/09/2023 | 81.95p | 82.75p | 80.24p | 82.35p | 482861 |
11/09/2023 | 83.50p | 85.20p | 78.95p | 81.00p | 356077 |
08/09/2023 | 82.00p | 82.95p | 78.85p | 81.50p | 658317 |
07/09/2023 | 82.30p | 83.80p | 79.05p | 82.25p | 184280 |
06/09/2023 | 81.05p | 85.05p | 80.10p | 82.10p | 156566 |
05/09/2023 | 82.00p | 82.10p | 81.00p | 81.70p | 307533 |
04/09/2023 | 80.05p | 85.00p | 79.05p | 81.55p | 384048 |
01/09/2023 | 82.00p | 82.60p | 81.50p | 81.50p | 726100 |
31/08/2023 | 83.00p | 83.40p | 82.05p | 82.30p | 276088 |
30/08/2023 | 80.55p | 82.60p | 80.45p | 82.15p | 550888 |
29/08/2023 | 79.85p | 81.85p | 76.15p | 80.95p | 744724 |
25/08/2023 | 76.95p | 79.75p | 75.45p | 78.35p | 581968 |
24/08/2023 | 81.65p | 82.30p | 78.00p | 78.40p | 222334 |
23/08/2023 | 80.70p | 83.25p | 77.25p | 79.95p | 319212 |
22/08/2023 | 82.80p | 82.80p | 80.16p | 81.55p | 193739 |
21/08/2023 | 83.40p | 84.75p | 80.00p | 80.40p | 280249 |
18/08/2023 | 82.65p | 82.65p | 79.40p | 81.95p | 222293 |
17/08/2023 | 79.70p | 80.90p | 78.85p | 79.75p | 323253 |
16/08/2023 | 82.75p | 83.30p | 81.02p | 81.10p | 241735 |
15/08/2023 | 84.70p | 85.80p | 82.25p | 84.40p | 203124 |
14/08/2023 | 84.00p | 86.50p | 80.70p | 85.00p | 239919 |
11/08/2023 | 87.00p | 87.00p | 82.75p | 84.35p | 452612 |
10/08/2023 | 85.00p | 85.80p | 82.65p | 83.25p | 757514 |
09/08/2023 | 84.75p | 85.07p | 80.00p | 82.55p | 1492746 |
08/08/2023 | 84.05p | 87.55p | 82.18p | 83.35p | 596441 |
07/08/2023 | 90.25p | 91.30p | 84.00p | 84.00p | 1203293 |
04/08/2023 | 87.05p | 91.65p | 85.05p | 90.10p | 326993 |
03/08/2023 | 85.10p | 89.23p | 84.59p | 86.10p | 228401 |
02/08/2023 | 85.75p | 92.15p | 84.45p | 86.30p | 236481 |
01/08/2023 | 87.00p | 88.30p | 85.95p | 87.80p | 386029 |
31/07/2023 | 86.50p | 88.60p | 84.58p | 87.60p | 469661 |
28/07/2023 | 90.10p | 95.50p | 84.10p | 87.00p | 425597 |
27/07/2023 | 92.90p | 96.95p | 86.70p | 87.75p | 1374695 |
26/07/2023 | 93.05p | 95.30p | 91.15p | 94.20p | 1008307 |
25/07/2023 | 84.70p | 95.05p | 84.70p | 92.90p | 1343987 |
24/07/2023 | 84.00p | 85.95p | 83.32p | 85.20p | 245159 |
21/07/2023 | 78.45p | 88.30p | 76.00p | 85.15p | 22952254 |
20/07/2023 | 78.00p | 79.30p | 76.00p | 77.40p | 1251531 |
19/07/2023 | 75.95p | 78.55p | 75.05p | 77.60p | 2144754 |
18/07/2023 | 75.00p | 76.00p | 75.00p | 75.80p | 548254 |
17/07/2023 | 76.00p | 78.73p | 75.10p | 76.90p | 596332 |
14/07/2023 | 78.00p | 78.95p | 75.35p | 77.50p | 1050248 |
*Close Price adjusted for both dividends and splits