Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 68.00p | 69.90p | 67.80p | 69.90p | 2604879 |
19/12/2024 | 68.50p | 69.63p | 68.00p | 68.00p | 1801584 |
18/12/2024 | 69.20p | 70.50p | 68.65p | 68.90p | 1343670 |
17/12/2024 | 69.50p | 70.40p | 69.30p | 69.70p | 591582 |
16/12/2024 | 70.00p | 70.50p | 69.30p | 70.20p | 2125707 |
13/12/2024 | 69.50p | 70.40p | 69.20p | 69.90p | 2335267 |
12/12/2024 | 71.20p | 71.21p | 69.30p | 70.00p | 4064075 |
11/12/2024 | 71.90p | 71.90p | 71.09p | 71.20p | 988743 |
10/12/2024 | 72.30p | 72.30p | 70.97p | 71.50p | 1117532 |
09/12/2024 | 71.60p | 72.30p | 70.40p | 72.10p | 601204 |
06/12/2024 | 70.40p | 71.67p | 70.40p | 71.60p | 897304 |
05/12/2024 | 71.80p | 71.80p | 70.40p | 70.40p | 1145815 |
04/12/2024 | 71.90p | 72.00p | 70.60p | 70.60p | 1063302 |
03/12/2024 | 72.00p | 72.00p | 71.40p | 71.40p | 803759 |
02/12/2024 | 71.60p | 72.25p | 71.10p | 71.10p | 795514 |
29/11/2024 | 71.70p | 72.30p | 71.11p | 71.60p | 1162694 |
28/11/2024 | 71.80p | 72.90p | 71.66p | 72.00p | 780973 |
27/11/2024 | 71.90p | 72.80p | 71.80p | 71.80p | 385598 |
26/11/2024 | 72.00p | 72.80p | 71.60p | 71.80p | 723712 |
25/11/2024 | 72.80p | 73.00p | 71.80p | 72.70p | 519990 |
22/11/2024 | 72.00p | 73.20p | 72.00p | 72.10p | 927743 |
21/11/2024 | 72.70p | 73.00p | 72.10p | 73.00p | 577309 |
20/11/2024 | 72.20p | 73.20p | 72.00p | 72.10p | 985415 |
19/11/2024 | 71.70p | 73.00p | 71.20p | 72.50p | 1085696 |
18/11/2024 | 71.40p | 71.90p | 70.97p | 71.20p | 1083798 |
15/11/2024 | 71.00p | 72.30p | 70.77p | 71.70p | 2064233 |
14/11/2024 | 71.60p | 71.90p | 70.40p | 71.40p | 1845001 |
13/11/2024 | 71.50p | 71.80p | 71.00p | 71.60p | 884486 |
12/11/2024 | 71.50p | 71.70p | 71.12p | 71.30p | 827316 |
11/11/2024 | 71.50p | 72.20p | 71.00p | 71.60p | 754944 |
08/11/2024 | 72.00p | 72.20p | 70.60p | 70.60p | 1198353 |
07/11/2024 | 71.60p | 72.80p | 70.99p | 71.50p | 1432009 |
06/11/2024 | 73.00p | 73.00p | 71.50p | 71.60p | 1177928 |
05/11/2024 | 73.00p | 73.80p | 70.30p | 70.30p | 1343424 |
04/11/2024 | 73.50p | 74.10p | 72.50p | 72.60p | 1104804 |
01/11/2024 | 75.00p | 75.60p | 72.70p | 72.90p | 1530071 |
31/10/2024 | 77.00p | 77.00p | 74.20p | 74.20p | 899180 |
30/10/2024 | 76.60p | 79.00p | 76.05p | 77.30p | 1929885 |
29/10/2024 | 77.00p | 77.40p | 76.43p | 76.80p | 1352835 |
28/10/2024 | 77.10p | 77.50p | 76.60p | 77.20p | 1044971 |
25/10/2024 | 76.00p | 77.50p | 76.00p | 77.50p | 774282 |
24/10/2024 | 76.70p | 76.77p | 75.88p | 76.00p | 697718 |
23/10/2024 | 76.00p | 76.50p | 75.50p | 76.00p | 469609 |
22/10/2024 | 76.50p | 76.50p | 75.54p | 76.10p | 629265 |
21/10/2024 | 75.50p | 76.40p | 75.50p | 76.00p | 1224368 |
18/10/2024 | 76.00p | 76.10p | 75.00p | 76.00p | 908732 |
17/10/2024 | 76.00p | 76.10p | 74.80p | 75.30p | 1121497 |
16/10/2024 | 74.60p | 75.80p | 74.33p | 74.90p | 1178576 |
15/10/2024 | 76.30p | 76.30p | 73.50p | 74.00p | 1157985 |
14/10/2024 | 76.20p | 76.80p | 75.00p | 75.20p | 1172773 |
11/10/2024 | 76.00p | 76.80p | 75.80p | 76.00p | 1106005 |
10/10/2024 | 76.80p | 77.60p | 75.60p | 75.60p | 1543890 |
09/10/2024 | 77.60p | 77.60p | 76.53p | 76.90p | 683811 |
08/10/2024 | 78.00p | 78.00p | 76.80p | 77.00p | 877505 |
07/10/2024 | 78.20p | 79.30p | 77.10p | 77.50p | 1222620 |
04/10/2024 | 78.80p | 79.20p | 77.60p | 77.80p | 1015274 |
03/10/2024 | 78.80p | 78.90p | 77.50p | 77.80p | 756881 |
02/10/2024 | 78.00p | 78.60p | 77.80p | 77.90p | 518162 |
01/10/2024 | 79.10p | 79.10p | 77.80p | 78.30p | 616139 |
30/09/2024 | 78.30p | 79.00p | 78.20p | 78.90p | 1303639 |
27/09/2024 | 76.80p | 79.10p | 76.80p | 78.80p | 1665755 |
26/09/2024 | 77.00p | 78.00p | 76.27p | 76.90p | 3038708 |
25/09/2024 | 77.50p | 78.10p | 76.20p | 76.40p | 1148109 |
24/09/2024 | 78.30p | 78.95p | 76.70p | 77.10p | 1857854 |
23/09/2024 | 79.50p | 79.50p | 78.30p | 78.60p | 449278 |
20/09/2024 | 78.90p | 79.40p | 78.30p | 78.30p | 1940799 |
19/09/2024 | 78.50p | 79.20p | 78.27p | 78.40p | 420523 |
18/09/2024 | 77.00p | 78.40p | 77.00p | 78.40p | 742224 |
17/09/2024 | 78.50p | 78.50p | 77.49p | 77.80p | 892427 |
16/09/2024 | 78.80p | 78.90p | 78.00p | 78.50p | 671007 |
13/09/2024 | 77.50p | 78.90p | 76.90p | 78.80p | 953920 |
12/09/2024 | 79.00p | 79.80p | 76.80p | 78.00p | 1887926 |
11/09/2024 | 79.60p | 80.00p | 78.10p | 78.10p | 1245568 |
10/09/2024 | 80.00p | 80.08p | 78.00p | 79.20p | 647003 |
09/09/2024 | 78.50p | 80.00p | 78.00p | 79.70p | 590154 |
06/09/2024 | 77.80p | 79.00p | 77.70p | 78.10p | 521528 |
05/09/2024 | 77.80p | 79.00p | 77.50p | 79.00p | 1173774 |
04/09/2024 | 78.50p | 79.50p | 77.80p | 78.30p | 1005319 |
03/09/2024 | 79.50p | 80.50p | 78.30p | 78.30p | 1162124 |
02/09/2024 | 80.90p | 80.90p | 78.60p | 79.50p | 1651476 |
30/08/2024 | 79.50p | 80.20p | 78.86p | 79.20p | 941435 |
29/08/2024 | 79.60p | 80.40p | 78.80p | 78.80p | 1566111 |
28/08/2024 | 79.50p | 80.60p | 79.00p | 79.50p | 1051113 |
27/08/2024 | 80.30p | 80.70p | 79.09p | 79.30p | 904497 |
23/08/2024 | 79.50p | 80.60p | 78.49p | 79.50p | 572016 |
22/08/2024 | 80.20p | 80.50p | 78.90p | 78.90p | 455247 |
21/08/2024 | 80.80p | 80.80p | 78.20p | 79.80p | 1142735 |
20/08/2024 | 80.10p | 82.00p | 78.60p | 78.80p | 912910 |
19/08/2024 | 80.70p | 82.40p | 80.40p | 81.10p | 607701 |
16/08/2024 | 82.00p | 82.30p | 80.60p | 81.10p | 686098 |
15/08/2024 | 82.20p | 82.40p | 80.65p | 81.60p | 804381 |
14/08/2024 | 82.00p | 82.40p | 80.50p | 81.70p | 464478 |
13/08/2024 | 81.70p | 82.50p | 81.37p | 81.80p | 2149712 |
12/08/2024 | 80.90p | 82.80p | 79.60p | 82.80p | 1197734 |
09/08/2024 | 79.30p | 80.90p | 78.20p | 80.90p | 1524124 |
08/08/2024 | 78.60p | 79.90p | 77.73p | 78.20p | 705590 |
07/08/2024 | 80.40p | 81.00p | 80.00p | 80.40p | 832203 |
06/08/2024 | 79.80p | 80.83p | 79.30p | 79.70p | 1428344 |
05/08/2024 | 80.50p | 80.50p | 75.43p | 79.80p | 1187392 |
02/08/2024 | 84.50p | 84.50p | 80.00p | 80.50p | 2471378 |
01/08/2024 | 84.30p | 84.68p | 83.60p | 84.20p | 1429319 |
31/07/2024 | 84.90p | 84.90p | 83.67p | 84.20p | 1340939 |
30/07/2024 | 85.00p | 85.00p | 83.80p | 84.00p | 2163442 |
29/07/2024 | 83.90p | 84.80p | 82.77p | 83.90p | 2281326 |
26/07/2024 | 80.30p | 83.50p | 79.40p | 83.50p | 1121984 |
25/07/2024 | 80.60p | 81.40p | 79.76p | 80.40p | 2742530 |
24/07/2024 | 80.60p | 81.90p | 79.60p | 80.40p | 1201505 |
23/07/2024 | 80.70p | 81.90p | 80.60p | 80.60p | 531875 |
22/07/2024 | 82.50p | 82.50p | 80.18p | 80.40p | 663067 |
19/07/2024 | 82.40p | 82.40p | 80.20p | 80.50p | 615448 |
18/07/2024 | 81.30p | 82.40p | 81.16p | 81.90p | 1282315 |
17/07/2024 | 82.00p | 82.40p | 81.30p | 81.50p | 322889 |
16/07/2024 | 81.40p | 82.90p | 80.00p | 81.80p | 1845737 |
15/07/2024 | 82.70p | 83.00p | 81.00p | 82.20p | 996083 |
12/07/2024 | 82.20p | 83.30p | 80.40p | 83.30p | 758222 |
11/07/2024 | 81.30p | 82.80p | 80.10p | 82.80p | 792231 |
10/07/2024 | 79.60p | 81.50p | 78.40p | 81.20p | 1417508 |
09/07/2024 | 80.40p | 80.80p | 78.40p | 79.10p | 2008368 |
08/07/2024 | 82.40p | 82.40p | 79.38p | 80.40p | 1079573 |
05/07/2024 | 80.20p | 84.00p | 80.20p | 81.00p | 2746974 |
04/07/2024 | 80.00p | 80.80p | 79.12p | 80.80p | 863024 |
03/07/2024 | 79.30p | 80.20p | 78.90p | 80.20p | 1068637 |
02/07/2024 | 78.10p | 79.60p | 77.90p | 79.00p | 10173849 |
01/07/2024 | 80.60p | 81.00p | 78.00p | 78.20p | 2110897 |
28/06/2024 | 80.00p | 81.10p | 79.84p | 80.20p | 1318764 |
27/06/2024 | 79.30p | 80.16p | 78.09p | 80.00p | 1997278 |
26/06/2024 | 78.80p | 79.30p | 78.08p | 79.30p | 1334193 |
25/06/2024 | 77.60p | 78.50p | 77.40p | 78.40p | 2012778 |
24/06/2024 | 77.40p | 78.00p | 77.40p | 77.60p | 590897 |
21/06/2024 | 77.20p | 78.00p | 77.00p | 77.40p | 1126661 |
20/06/2024 | 77.00p | 78.00p | 77.00p | 77.20p | 1321479 |
19/06/2024 | 77.00p | 78.50p | 77.00p | 77.20p | 1323931 |
18/06/2024 | 77.00p | 78.40p | 76.60p | 78.00p | 1105054 |
17/06/2024 | 78.20p | 78.50p | 77.10p | 77.20p | 635165 |
14/06/2024 | 76.60p | 78.40p | 76.60p | 77.20p | 826778 |
13/06/2024 | 76.60p | 78.30p | 76.60p | 77.20p | 1164062 |
12/06/2024 | 78.00p | 78.00p | 76.69p | 77.20p | 779863 |
11/06/2024 | 76.80p | 78.40p | 76.60p | 77.20p | 727139 |
10/06/2024 | 78.40p | 78.50p | 76.78p | 76.80p | 1508164 |
07/06/2024 | 77.70p | 78.40p | 77.00p | 78.20p | 1101152 |
06/06/2024 | 78.10p | 79.00p | 77.00p | 77.00p | 1028641 |
05/06/2024 | 79.80p | 79.80p | 77.60p | 77.60p | 713437 |
04/06/2024 | 78.10p | 79.80p | 77.90p | 77.90p | 1133815 |
03/06/2024 | 78.30p | 79.80p | 78.20p | 79.20p | 1818447 |
31/05/2024 | 77.00p | 79.38p | 76.40p | 78.90p | 2283980 |
30/05/2024 | 75.90p | 77.00p | 74.60p | 76.20p | 1338079 |
29/05/2024 | 74.80p | 76.50p | 73.85p | 74.00p | 1403458 |
28/05/2024 | 74.00p | 74.85p | 73.20p | 74.60p | 1079190 |
24/05/2024 | 72.60p | 74.40p | 72.10p | 73.80p | 907389 |
23/05/2024 | 74.90p | 76.20p | 72.20p | 72.20p | 2128605 |
22/05/2024 | 75.40p | 76.37p | 74.70p | 74.70p | 896353 |
21/05/2024 | 76.10p | 77.10p | 75.40p | 75.40p | 1075569 |
20/05/2024 | 77.60p | 77.80p | 76.50p | 77.40p | 1393919 |
17/05/2024 | 77.50p | 77.80p | 75.80p | 76.50p | 718199 |
16/05/2024 | 76.70p | 78.00p | 75.50p | 76.00p | 1841315 |
15/05/2024 | 77.20p | 78.00p | 76.00p | 76.50p | 1115401 |
14/05/2024 | 76.40p | 77.60p | 76.20p | 76.50p | 1517168 |
13/05/2024 | 76.40p | 76.85p | 75.94p | 76.40p | 1346689 |
10/05/2024 | 76.70p | 77.10p | 76.00p | 76.40p | 1141086 |
09/05/2024 | 76.10p | 76.20p | 75.00p | 75.00p | 821306 |
08/05/2024 | 75.40p | 76.00p | 74.00p | 75.00p | 2439007 |
07/05/2024 | 76.00p | 76.00p | 73.80p | 75.00p | 1227510 |
03/05/2024 | 75.00p | 75.90p | 73.79p | 75.80p | 864473 |
02/05/2024 | 76.50p | 76.50p | 73.70p | 74.70p | 1042493 |
01/05/2024 | 75.90p | 77.00p | 75.53p | 76.30p | 1099006 |
30/04/2024 | 76.40p | 76.90p | 75.94p | 76.60p | 2728455 |
29/04/2024 | 75.50p | 76.60p | 74.47p | 76.60p | 1222460 |
26/04/2024 | 73.10p | 75.40p | 73.05p | 74.30p | 2977112 |
25/04/2024 | 72.90p | 73.40p | 72.51p | 73.40p | 786335 |
24/04/2024 | 72.50p | 73.50p | 72.50p | 72.80p | 955496 |
23/04/2024 | 72.10p | 73.30p | 71.80p | 73.30p | 1238249 |
22/04/2024 | 71.10p | 72.10p | 70.20p | 71.80p | 946763 |
19/04/2024 | 71.00p | 71.90p | 70.78p | 71.70p | 591067 |
18/04/2024 | 71.00p | 71.90p | 70.70p | 70.70p | 1249571 |
17/04/2024 | 71.50p | 71.89p | 70.78p | 71.10p | 1030721 |
16/04/2024 | 70.60p | 71.90p | 68.50p | 70.80p | 2745561 |
15/04/2024 | 71.00p | 72.40p | 70.73p | 71.60p | 886114 |
12/04/2024 | 72.20p | 72.20p | 70.50p | 71.50p | 1306745 |
11/04/2024 | 71.20p | 72.00p | 70.30p | 70.50p | 1376629 |
10/04/2024 | 72.10p | 72.10p | 70.50p | 70.70p | 1647470 |
09/04/2024 | 70.50p | 72.10p | 70.20p | 70.50p | 1219182 |
08/04/2024 | 71.60p | 72.40p | 70.92p | 71.00p | 813993 |
05/04/2024 | 72.60p | 72.60p | 70.71p | 71.30p | 1345101 |
04/04/2024 | 72.50p | 73.00p | 71.50p | 72.30p | 1553228 |
03/04/2024 | 72.20p | 72.90p | 71.90p | 72.30p | 1593321 |
02/04/2024 | 72.60p | 72.76p | 72.00p | 72.50p | 1171971 |
28/03/2024 | 72.80p | 73.40p | 71.50p | 72.30p | 1187855 |
27/03/2024 | 72.00p | 73.40p | 72.00p | 72.60p | 1060203 |
26/03/2024 | 73.00p | 73.40p | 72.00p | 72.60p | 2484545 |
25/03/2024 | 71.40p | 73.00p | 71.40p | 72.30p | 1898002 |
22/03/2024 | 73.00p | 73.00p | 71.50p | 73.00p | 739263 |
21/03/2024 | 72.70p | 72.90p | 71.57p | 72.60p | 1166636 |
20/03/2024 | 71.40p | 71.70p | 71.40p | 72.00p | 2302587 |
19/03/2024 | 71.40p | 71.80p | 71.00p | 71.70p | 2027085 |
18/03/2024 | 71.00p | 71.40p | 70.10p | 70.60p | 1325586 |
15/03/2024 | 70.00p | 71.70p | 70.00p | 71.00p | 928149 |
14/03/2024 | 72.00p | 72.70p | 70.40p | 70.60p | 1000745 |
13/03/2024 | 72.90p | 73.30p | 71.40p | 71.40p | 1737598 |
12/03/2024 | 72.50p | 73.70p | 72.00p | 72.00p | 2147772 |
11/03/2024 | 74.40p | 75.40p | 72.40p | 72.40p | 1384346 |
*Close Price adjusted for both dividends and splits