Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2025 | 137.40p | 150.00p | 137.40p | 144.60p | 1952727 |
12/03/2025 | 135.80p | 135.80p | 128.20p | 131.20p | 522462 |
11/03/2025 | 130.20p | 135.40p | 127.20p | 135.40p | 646421 |
10/03/2025 | 127.40p | 131.54p | 127.40p | 128.00p | 135955 |
07/03/2025 | 131.40p | 133.40p | 129.20p | 133.40p | 65343 |
06/03/2025 | 133.40p | 133.40p | 130.00p | 130.00p | 5115 |
05/03/2025 | 133.00p | 134.00p | 126.40p | 134.00p | 697159 |
04/03/2025 | 132.80p | 132.90p | 123.40p | 126.40p | 515301 |
03/03/2025 | 137.20p | 141.00p | 130.00p | 132.00p | 179622 |
28/02/2025 | 140.00p | 144.80p | 133.00p | 133.00p | 612551 |
27/02/2025 | 141.00p | 144.40p | 138.00p | 144.40p | 253839 |
26/02/2025 | 141.00p | 144.80p | 141.00p | 141.00p | 143392 |
25/02/2025 | 140.00p | 142.20p | 140.00p | 141.00p | 100345 |
24/02/2025 | 141.00p | 144.80p | 140.00p | 140.00p | 63111 |
21/02/2025 | 141.00p | 145.00p | 141.00p | 145.00p | 15215 |
20/02/2025 | 141.20p | 144.02p | 141.00p | 141.00p | 132962 |
19/02/2025 | 140.20p | 144.20p | 140.00p | 141.00p | 219983 |
18/02/2025 | 144.00p | 146.03p | 140.40p | 143.00p | 90606 |
17/02/2025 | 144.00p | 144.00p | 139.00p | 144.00p | 40628 |
14/02/2025 | 139.20p | 143.80p | 139.00p | 139.00p | 85384 |
13/02/2025 | 139.00p | 142.00p | 137.40p | 142.00p | 648383 |
12/02/2025 | 139.00p | 142.00p | 136.20p | 139.00p | 18026 |
11/02/2025 | 137.00p | 140.00p | 136.60p | 136.60p | 19824 |
10/02/2025 | 138.20p | 140.00p | 137.20p | 137.40p | 49126 |
07/02/2025 | 137.00p | 140.00p | 132.36p | 138.20p | 118622 |
06/02/2025 | 136.00p | 137.00p | 130.20p | 137.00p | 168200 |
05/02/2025 | 130.20p | 137.00p | 130.00p | 133.00p | 30101 |
04/02/2025 | 134.00p | 134.00p | 128.00p | 133.40p | 124743 |
03/02/2025 | 130.20p | 134.00p | 130.00p | 134.00p | 29123 |
31/01/2025 | 134.20p | 134.20p | 131.00p | 134.20p | 103078 |
30/01/2025 | 131.00p | 135.00p | 131.00p | 133.60p | 325202 |
29/01/2025 | 137.00p | 137.00p | 131.00p | 131.00p | 115716 |
28/01/2025 | 140.00p | 140.00p | 131.00p | 137.00p | 134099 |
27/01/2025 | 134.00p | 136.00p | 133.60p | 134.60p | 237339 |
24/01/2025 | 138.00p | 139.00p | 131.00p | 134.00p | 219767 |
23/01/2025 | 142.00p | 143.40p | 137.80p | 137.80p | 30758 |
22/01/2025 | 145.00p | 145.00p | 139.80p | 142.00p | 180181 |
21/01/2025 | 147.00p | 147.00p | 142.00p | 145.00p | 801882 |
20/01/2025 | 138.20p | 145.00p | 138.20p | 145.00p | 105608 |
17/01/2025 | 138.20p | 145.00p | 134.00p | 145.00p | 866683 |
16/01/2025 | 132.00p | 138.00p | 131.00p | 138.00p | 41410 |
15/01/2025 | 131.20p | 134.60p | 131.00p | 133.60p | 63358 |
14/01/2025 | 131.20p | 138.80p | 131.00p | 135.20p | 10260 |
13/01/2025 | 138.00p | 138.80p | 130.20p | 131.00p | 240880 |
10/01/2025 | 131.00p | 134.80p | 130.20p | 132.40p | 10950 |
09/01/2025 | 133.20p | 135.00p | 131.00p | 134.40p | 86880 |
08/01/2025 | 140.00p | 140.00p | 135.00p | 135.00p | 14289 |
07/01/2025 | 136.00p | 144.80p | 135.20p | 136.00p | 1049281 |
06/01/2025 | 140.20p | 141.80p | 140.00p | 140.00p | 1093103 |
03/01/2025 | 141.00p | 142.00p | 140.00p | 141.60p | 29692 |
02/01/2025 | 140.20p | 145.00p | 140.20p | 140.80p | 508902 |
31/12/2024 | 142.80p | 142.80p | 140.00p | 140.00p | 18078 |
30/12/2024 | 143.00p | 145.00p | 140.20p | 141.60p | 12300 |
27/12/2024 | 145.00p | 145.00p | 141.20p | 143.40p | 20635 |
24/12/2024 | 144.00p | 144.00p | 141.20p | 144.00p | 21227 |
23/12/2024 | 140.80p | 143.80p | 137.35p | 143.80p | 39433 |
20/12/2024 | 138.20p | 142.60p | 138.20p | 141.40p | 509605 |
19/12/2024 | 141.00p | 142.60p | 138.00p | 139.00p | 1034200 |
18/12/2024 | 141.00p | 143.80p | 141.00p | 141.00p | 217810 |
17/12/2024 | 141.20p | 144.00p | 141.00p | 141.00p | 63520 |
16/12/2024 | 141.20p | 144.00p | 140.00p | 144.00p | 35142 |
13/12/2024 | 140.60p | 144.00p | 140.60p | 144.00p | 19712 |
12/12/2024 | 140.00p | 144.00p | 140.00p | 144.00p | 131883 |
11/12/2024 | 144.00p | 144.00p | 140.20p | 143.80p | 23938 |
10/12/2024 | 143.80p | 145.00p | 140.20p | 145.00p | 53189 |
09/12/2024 | 143.80p | 143.80p | 140.35p | 143.40p | 14280 |
06/12/2024 | 142.00p | 142.00p | 138.20p | 140.00p | 18375 |
05/12/2024 | 138.00p | 144.00p | 137.20p | 144.00p | 19293 |
04/12/2024 | 139.60p | 139.80p | 135.20p | 137.20p | 19742 |
03/12/2024 | 144.00p | 144.00p | 136.55p | 140.00p | 72733 |
02/12/2024 | 135.20p | 143.80p | 135.20p | 140.00p | 19980 |
29/11/2024 | 138.80p | 139.00p | 136.90p | 139.00p | 59610 |
28/11/2024 | 138.80p | 139.00p | 135.20p | 137.40p | 419200 |
27/11/2024 | 135.00p | 138.80p | 134.65p | 137.00p | 895183 |
26/11/2024 | 135.20p | 138.20p | 135.00p | 135.00p | 20433 |
25/11/2024 | 138.80p | 140.00p | 135.20p | 139.00p | 703899 |
22/11/2024 | 137.00p | 137.40p | 130.20p | 135.00p | 107753 |
21/11/2024 | 129.00p | 133.80p | 128.20p | 132.80p | 85013 |
20/11/2024 | 131.40p | 135.67p | 129.00p | 129.00p | 190726 |
19/11/2024 | 132.20p | 136.80p | 129.00p | 129.00p | 62614 |
18/11/2024 | 139.00p | 139.00p | 130.20p | 133.00p | 56840 |
15/11/2024 | 129.60p | 134.76p | 129.40p | 133.80p | 348003 |
14/11/2024 | 128.80p | 134.00p | 127.20p | 134.00p | 42220 |
13/11/2024 | 128.40p | 129.00p | 128.00p | 129.00p | 30395 |
12/11/2024 | 129.20p | 132.00p | 125.88p | 129.00p | 147644 |
11/11/2024 | 127.20p | 130.00p | 127.00p | 129.80p | 28398 |
08/11/2024 | 135.00p | 135.95p | 127.20p | 129.00p | 3293243 |
07/11/2024 | 135.00p | 138.60p | 135.00p | 136.20p | 286498 |
06/11/2024 | 135.00p | 138.80p | 135.00p | 135.00p | 84625 |
05/11/2024 | 135.00p | 136.80p | 135.00p | 135.00p | 68270 |
04/11/2024 | 137.00p | 137.00p | 134.00p | 135.00p | 50696 |
01/11/2024 | 129.20p | 136.80p | 129.20p | 134.00p | 143188 |
31/10/2024 | 136.80p | 137.00p | 133.00p | 133.00p | 50422 |
30/10/2024 | 135.00p | 137.00p | 130.00p | 132.00p | 712392 |
29/10/2024 | 140.00p | 140.00p | 135.00p | 136.20p | 1462689 |
28/10/2024 | 135.00p | 139.80p | 135.00p | 135.00p | 101604 |
25/10/2024 | 135.20p | 137.98p | 131.20p | 135.00p | 60388 |
24/10/2024 | 135.00p | 137.98p | 135.00p | 139.00p | 54369 |
23/10/2024 | 136.00p | 139.00p | 135.00p | 139.00p | 2528613 |
22/10/2024 | 135.00p | 139.80p | 131.20p | 135.00p | 39255 |
21/10/2024 | 133.20p | 138.80p | 133.18p | 135.00p | 56617 |
18/10/2024 | 137.00p | 139.80p | 134.00p | 135.20p | 63770 |
17/10/2024 | 137.00p | 139.80p | 137.00p | 137.60p | 1182716 |
16/10/2024 | 142.00p | 142.00p | 137.20p | 138.00p | 74617 |
15/10/2024 | 138.00p | 139.60p | 133.20p | 139.00p | 95663 |
14/10/2024 | 137.00p | 137.17p | 133.00p | 136.40p | 43659 |
11/10/2024 | 135.00p | 137.81p | 132.50p | 134.40p | 765760 |
10/10/2024 | 132.00p | 136.28p | 132.00p | 134.60p | 6222 |
09/10/2024 | 134.00p | 135.40p | 132.20p | 132.60p | 1817968 |
08/10/2024 | 130.00p | 134.00p | 129.00p | 134.00p | 1216634 |
07/10/2024 | 130.40p | 131.00p | 128.60p | 131.00p | 137163 |
04/10/2024 | 124.80p | 131.00p | 124.20p | 129.80p | 467571 |
03/10/2024 | 124.60p | 125.00p | 122.50p | 124.60p | 805869 |
02/10/2024 | 122.00p | 124.60p | 121.20p | 124.60p | 18922 |
01/10/2024 | 121.00p | 126.40p | 121.00p | 122.60p | 30680 |
30/09/2024 | 121.00p | 123.20p | 118.00p | 121.00p | 82796 |
27/09/2024 | 121.00p | 125.00p | 121.00p | 121.60p | 41525 |
26/09/2024 | 123.40p | 124.80p | 120.20p | 121.00p | 119129 |
25/09/2024 | 114.40p | 122.60p | 110.00p | 122.60p | 308413 |
24/09/2024 | 116.60p | 116.60p | 108.80p | 115.00p | 127644 |
23/09/2024 | 118.00p | 118.00p | 113.10p | 116.00p | 17434 |
20/09/2024 | 115.00p | 120.96p | 115.00p | 117.80p | 38943 |
19/09/2024 | 119.00p | 119.80p | 115.20p | 119.00p | 310442 |
18/09/2024 | 116.80p | 119.40p | 115.20p | 117.40p | 89933 |
17/09/2024 | 120.00p | 120.00p | 115.20p | 119.00p | 7434 |
16/09/2024 | 118.80p | 123.80p | 117.95p | 120.00p | 18693 |
13/09/2024 | 119.00p | 121.00p | 119.00p | 119.00p | 11892 |
12/09/2024 | 119.60p | 121.05p | 115.20p | 119.60p | 43788 |
11/09/2024 | 120.40p | 123.80p | 118.00p | 118.60p | 222449 |
10/09/2024 | 120.80p | 122.93p | 120.60p | 121.40p | 24227 |
09/09/2024 | 124.00p | 124.00p | 120.80p | 121.00p | 44840 |
06/09/2024 | 123.60p | 124.00p | 120.00p | 120.80p | 48649 |
05/09/2024 | 118.20p | 124.80p | 118.20p | 119.80p | 16098 |
04/09/2024 | 115.20p | 124.80p | 115.20p | 124.80p | 37897 |
03/09/2024 | 120.20p | 125.80p | 119.00p | 119.00p | 53803 |
02/09/2024 | 120.20p | 124.80p | 120.20p | 124.40p | 25277 |
30/08/2024 | 124.80p | 125.00p | 120.20p | 125.00p | 237359 |
29/08/2024 | 125.00p | 125.00p | 120.20p | 125.00p | 77317 |
28/08/2024 | 124.60p | 124.60p | 120.20p | 124.60p | 24884 |
27/08/2024 | 125.00p | 125.00p | 120.20p | 122.60p | 54779 |
23/08/2024 | 123.00p | 125.00p | 123.00p | 125.00p | 31150 |
22/08/2024 | 121.60p | 125.00p | 120.00p | 123.60p | 27077 |
21/08/2024 | 124.00p | 125.00p | 123.00p | 125.00p | 65112 |
20/08/2024 | 123.60p | 125.00p | 123.60p | 123.60p | 645038 |
19/08/2024 | 124.80p | 125.00p | 121.80p | 124.60p | 51793 |
16/08/2024 | 123.80p | 124.80p | 119.20p | 124.80p | 84186 |
15/08/2024 | 123.20p | 123.57p | 122.00p | 123.20p | 51778 |
14/08/2024 | 124.00p | 124.00p | 120.00p | 124.00p | 49196 |
13/08/2024 | 124.00p | 124.00p | 117.88p | 124.00p | 34082 |
12/08/2024 | 124.00p | 124.00p | 120.80p | 122.60p | 33806 |
09/08/2024 | 124.00p | 124.00p | 115.20p | 122.00p | 9413 |
08/08/2024 | 117.20p | 120.00p | 117.20p | 119.60p | 3301 |
07/08/2024 | 119.60p | 120.52p | 119.60p | 120.20p | 28929 |
06/08/2024 | 120.00p | 121.42p | 118.80p | 121.00p | 500074 |
05/08/2024 | 117.00p | 122.70p | 115.00p | 121.80p | 108305 |
02/08/2024 | 118.20p | 123.80p | 118.20p | 118.20p | 309040 |
01/08/2024 | 118.20p | 123.80p | 118.20p | 120.20p | 92789 |
31/07/2024 | 115.00p | 121.20p | 115.00p | 119.40p | 584786 |
30/07/2024 | 120.00p | 120.00p | 115.60p | 118.40p | 30983 |
29/07/2024 | 118.20p | 120.00p | 115.20p | 118.20p | 32083 |
26/07/2024 | 115.20p | 124.00p | 115.00p | 115.00p | 21919 |
25/07/2024 | 114.80p | 122.60p | 111.20p | 122.60p | 169283 |
24/07/2024 | 115.80p | 115.80p | 113.00p | 113.00p | 2606 |
23/07/2024 | 112.80p | 120.00p | 112.58p | 116.00p | 130299 |
22/07/2024 | 115.00p | 119.80p | 113.00p | 113.20p | 51595 |
19/07/2024 | 115.00p | 120.00p | 113.20p | 118.20p | 33959 |
18/07/2024 | 119.80p | 119.80p | 114.67p | 116.00p | 42382 |
17/07/2024 | 115.40p | 119.80p | 115.20p | 116.00p | 24320 |
16/07/2024 | 114.40p | 120.00p | 113.13p | 115.00p | 71304 |
15/07/2024 | 112.80p | 114.80p | 110.20p | 111.60p | 11306 |
12/07/2024 | 114.80p | 114.80p | 108.20p | 110.60p | 33736 |
11/07/2024 | 110.00p | 114.80p | 108.00p | 114.80p | 99751 |
10/07/2024 | 109.80p | 112.80p | 108.00p | 109.80p | 4654 |
09/07/2024 | 114.00p | 115.00p | 107.00p | 107.80p | 29428 |
08/07/2024 | 111.00p | 112.80p | 108.00p | 110.00p | 134461 |
05/07/2024 | 110.00p | 115.80p | 109.83p | 111.40p | 130904 |
04/07/2024 | 112.80p | 113.20p | 110.00p | 113.00p | 183968 |
03/07/2024 | 111.40p | 115.80p | 109.40p | 113.20p | 9782 |
02/07/2024 | 110.00p | 115.80p | 109.60p | 111.00p | 37536 |
01/07/2024 | 110.00p | 115.80p | 110.00p | 110.00p | 166436 |
28/06/2024 | 110.00p | 115.80p | 110.00p | 110.00p | 140768 |
27/06/2024 | 110.00p | 115.80p | 110.00p | 110.00p | 120691 |
26/06/2024 | 115.00p | 115.00p | 110.00p | 111.00p | 321882 |
25/06/2024 | 116.40p | 116.40p | 111.00p | 111.00p | 47744 |
24/06/2024 | 112.00p | 112.00p | 110.85p | 111.00p | 52858 |
21/06/2024 | 118.00p | 118.00p | 110.20p | 111.00p | 201174 |
20/06/2024 | 118.40p | 118.51p | 115.00p | 116.00p | 46101 |
19/06/2024 | 112.00p | 117.80p | 112.00p | 116.00p | 55760 |
18/06/2024 | 108.00p | 113.00p | 108.00p | 113.00p | 55564 |
17/06/2024 | 108.00p | 110.40p | 108.00p | 109.60p | 22435 |
14/06/2024 | 110.00p | 111.00p | 105.00p | 108.00p | 83237 |
13/06/2024 | 110.00p | 111.80p | 107.00p | 110.00p | 72236 |
12/06/2024 | 98.00p | 113.00p | 95.00p | 110.40p | 412197 |
11/06/2024 | 115.20p | 119.00p | 112.00p | 112.60p | 48495 |
10/06/2024 | 113.80p | 116.80p | 112.00p | 112.80p | 18438 |
07/06/2024 | 114.00p | 118.80p | 113.00p | 113.00p | 29189 |
06/06/2024 | 115.00p | 118.80p | 113.00p | 116.20p | 111801 |
05/06/2024 | 112.00p | 117.80p | 112.00p | 115.60p | 2052949 |
04/06/2024 | 113.20p | 116.00p | 110.20p | 113.00p | 117918 |
03/06/2024 | 116.80p | 117.00p | 113.20p | 114.00p | 66778 |
*Close Price adjusted for both dividends and splits