Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2024 | 67.40p | 68.20p | 67.40p | 67.40p | 282751 |
03/12/2024 | 68.20p | 68.20p | 67.54p | 68.20p | 254473 |
02/12/2024 | 68.60p | 68.60p | 67.00p | 68.20p | 760218 |
29/11/2024 | 68.60p | 68.60p | 67.72p | 68.60p | 265353 |
28/11/2024 | 68.00p | 68.60p | 67.00p | 67.80p | 95691 |
27/11/2024 | 68.00p | 69.00p | 68.00p | 68.60p | 2144967 |
26/11/2024 | 69.00p | 69.00p | 67.67p | 69.00p | 245076 |
25/11/2024 | 67.40p | 69.50p | 67.40p | 69.00p | 517559 |
22/11/2024 | 67.80p | 69.00p | 67.80p | 69.00p | 146608 |
21/11/2024 | 68.00p | 69.80p | 68.00p | 69.80p | 680978 |
20/11/2024 | 68.40p | 69.00p | 67.70p | 69.00p | 468093 |
19/11/2024 | 68.80p | 68.80p | 68.20p | 68.40p | 490230 |
18/11/2024 | 67.60p | 68.80p | 67.28p | 67.60p | 245005 |
15/11/2024 | 68.00p | 68.80p | 67.33p | 67.80p | 277237 |
14/11/2024 | 67.00p | 68.80p | 67.00p | 68.80p | 2311092 |
13/11/2024 | 70.40p | 68.60p | 67.00p | 67.60p | 1020457 |
12/11/2024 | 70.40p | 71.40p | 67.21p | 68.60p | 525400 |
11/11/2024 | 71.00p | 71.80p | 70.40p | 71.10p | 163518 |
08/11/2024 | 71.00p | 71.34p | 70.16p | 71.00p | 193706 |
07/11/2024 | 71.00p | 71.60p | 71.00p | 71.60p | 256532 |
06/11/2024 | 71.40p | 72.00p | 70.80p | 71.40p | 303203 |
05/11/2024 | 72.00p | 73.00p | 71.40p | 71.40p | 348088 |
04/11/2024 | 71.20p | 72.80p | 71.20p | 71.40p | 1535650 |
01/11/2024 | 71.00p | 72.00p | 71.00p | 71.00p | 4273798 |
31/10/2024 | 71.80p | 72.00p | 71.00p | 72.00p | 193651 |
30/10/2024 | 71.20p | 72.14p | 71.00p | 71.40p | 240384 |
29/10/2024 | 71.80p | 72.40p | 71.07p | 71.60p | 434792 |
28/10/2024 | 72.00p | 72.80p | 71.83p | 72.40p | 411681 |
25/10/2024 | 73.00p | 73.00p | 72.00p | 72.60p | 453880 |
24/10/2024 | 72.60p | 73.04p | 71.80p | 72.60p | 787230 |
23/10/2024 | 73.00p | 73.61p | 72.40p | 72.60p | 579553 |
22/10/2024 | 73.00p | 73.80p | 72.87p | 73.20p | 2280953 |
21/10/2024 | 74.60p | 74.60p | 73.16p | 73.80p | 490345 |
18/10/2024 | 73.60p | 75.20p | 73.20p | 73.60p | 423937 |
17/10/2024 | 73.80p | 74.00p | 73.63p | 73.80p | 235502 |
16/10/2024 | 74.00p | 75.60p | 73.80p | 73.80p | 301329 |
15/10/2024 | 75.40p | 76.09p | 74.00p | 74.00p | 385453 |
14/10/2024 | 76.00p | 77.08p | 75.40p | 76.00p | 1457376 |
11/10/2024 | 75.80p | 76.70p | 75.68p | 76.20p | 2931900 |
10/10/2024 | 75.20p | 76.80p | 75.20p | 76.80p | 335136 |
09/10/2024 | 75.00p | 76.60p | 75.00p | 75.00p | 229366 |
08/10/2024 | 75.40p | 76.80p | 75.25p | 76.80p | 175362 |
07/10/2024 | 76.20p | 76.60p | 74.62p | 76.20p | 260215 |
04/10/2024 | 74.40p | 76.00p | 74.40p | 74.40p | 350613 |
03/10/2024 | 74.60p | 76.20p | 74.40p | 76.20p | 204724 |
02/10/2024 | 75.00p | 75.80p | 74.60p | 74.80p | 356070 |
01/10/2024 | 75.40p | 75.83p | 74.80p | 74.80p | 293346 |
30/09/2024 | 75.80p | 76.80p | 75.40p | 75.40p | 268103 |
27/09/2024 | 76.40p | 77.00p | 75.40p | 75.40p | 407190 |
26/09/2024 | 76.20p | 78.00p | 76.00p | 76.00p | 356654 |
25/09/2024 | 77.20p | 77.22p | 76.20p | 76.20p | 382746 |
24/09/2024 | 77.60p | 78.40p | 77.20p | 77.20p | 310316 |
23/09/2024 | 77.80p | 78.54p | 77.60p | 77.60p | 251246 |
20/09/2024 | 79.00p | 80.40p | 77.80p | 78.00p | 536150 |
19/09/2024 | 79.60p | 81.00p | 78.80p | 78.80p | 529526 |
18/09/2024 | 80.20p | 81.20p | 79.40p | 79.40p | 487974 |
17/09/2024 | 78.20p | 80.20p | 78.20p | 79.60p | 411403 |
16/09/2024 | 77.40p | 78.92p | 77.40p | 78.20p | 206996 |
13/09/2024 | 77.40p | 78.00p | 76.87p | 77.40p | 156940 |
12/09/2024 | 78.20p | 78.20p | 76.68p | 78.20p | 309751 |
11/09/2024 | 78.00p | 78.00p | 76.60p | 78.00p | 2335001 |
10/09/2024 | 76.60p | 77.80p | 76.60p | 76.60p | 182033 |
09/09/2024 | 76.00p | 78.00p | 75.35p | 77.00p | 319659 |
06/09/2024 | 78.00p | 78.00p | 77.40p | 77.40p | 193471 |
05/09/2024 | 76.40p | 78.20p | 76.40p | 78.00p | 163456 |
04/09/2024 | 76.00p | 77.80p | 76.00p | 76.40p | 178756 |
03/09/2024 | 77.00p | 77.00p | 76.00p | 76.00p | 845400 |
02/09/2024 | 76.40p | 76.99p | 76.29p | 76.40p | 203536 |
30/08/2024 | 76.60p | 77.20p | 75.88p | 76.20p | 460105 |
29/08/2024 | 76.80p | 77.27p | 76.60p | 76.60p | 332797 |
28/08/2024 | 76.60p | 77.00p | 76.67p | 76.80p | 240402 |
27/08/2024 | 76.60p | 77.80p | 76.59p | 76.60p | 323249 |
23/08/2024 | 77.00p | 77.83p | 75.00p | 76.60p | 382580 |
22/08/2024 | 77.20p | 78.00p | 76.96p | 77.00p | 480601 |
21/08/2024 | 76.00p | 77.45p | 76.00p | 77.10p | 279580 |
20/08/2024 | 76.00p | 76.78p | 75.60p | 75.60p | 238625 |
19/08/2024 | 75.40p | 76.78p | 75.40p | 75.60p | 207397 |
16/08/2024 | 75.00p | 77.00p | 75.00p | 75.40p | 321337 |
15/08/2024 | 74.80p | 75.60p | 74.80p | 74.80p | 316993 |
14/08/2024 | 75.00p | 76.80p | 74.80p | 76.80p | 2325720 |
13/08/2024 | 74.60p | 75.80p | 74.60p | 74.60p | 292279 |
12/08/2024 | 76.00p | 76.80p | 75.00p | 75.80p | 609060 |
09/08/2024 | 74.80p | 76.80p | 74.80p | 75.80p | 588518 |
08/08/2024 | 75.80p | 76.00p | 74.60p | 74.60p | 910525 |
07/08/2024 | 74.60p | 75.40p | 74.60p | 74.60p | 1151908 |
06/08/2024 | 74.00p | 76.38p | 74.00p | 75.00p | 639092 |
05/08/2024 | 74.40p | 75.60p | 74.20p | 75.20p | 190979 |
02/08/2024 | 74.40p | 75.80p | 74.29p | 74.70p | 295483 |
01/08/2024 | 74.60p | 76.00p | 74.43p | 75.80p | 395799 |
31/07/2024 | 75.40p | 75.40p | 74.40p | 74.40p | 529448 |
30/07/2024 | 74.40p | 75.40p | 74.40p | 74.40p | 729402 |
29/07/2024 | 75.40p | 75.40p | 74.40p | 75.40p | 443430 |
26/07/2024 | 74.80p | 75.00p | 74.40p | 74.40p | 873886 |
25/07/2024 | 75.00p | 75.23p | 74.80p | 74.80p | 379699 |
24/07/2024 | 75.00p | 75.70p | 75.00p | 75.00p | 558914 |
23/07/2024 | 75.80p | 75.80p | 75.00p | 75.00p | 355787 |
22/07/2024 | 75.80p | 76.60p | 75.60p | 75.60p | 567736 |
19/07/2024 | 75.80p | 76.80p | 75.80p | 75.80p | 215406 |
18/07/2024 | 75.80p | 76.60p | 75.80p | 75.80p | 239846 |
17/07/2024 | 75.80p | 76.60p | 75.80p | 75.80p | 246348 |
16/07/2024 | 75.80p | 76.80p | 75.80p | 75.80p | 377891 |
15/07/2024 | 75.80p | 76.30p | 75.80p | 75.80p | 424593 |
12/07/2024 | 75.80p | 76.80p | 75.80p | 75.80p | 449508 |
11/07/2024 | 76.20p | 76.80p | 75.00p | 75.80p | 769115 |
10/07/2024 | 75.80p | 75.87p | 74.62p | 75.40p | 137668 |
09/07/2024 | 75.00p | 75.74p | 74.60p | 75.00p | 171010 |
08/07/2024 | 75.00p | 76.10p | 74.70p | 75.00p | 329668 |
05/07/2024 | 74.60p | 75.80p | 74.40p | 74.40p | 409928 |
04/07/2024 | 75.60p | 75.60p | 74.60p | 74.60p | 408632 |
03/07/2024 | 76.00p | 76.20p | 74.60p | 75.40p | 493546 |
02/07/2024 | 75.60p | 77.80p | 74.60p | 75.60p | 328578 |
01/07/2024 | 76.00p | 76.00p | 75.60p | 75.60p | 345651 |
28/06/2024 | 75.80p | 77.80p | 75.60p | 75.60p | 1281158 |
27/06/2024 | 75.60p | 76.40p | 75.60p | 75.60p | 261836 |
26/06/2024 | 75.60p | 76.80p | 75.60p | 76.20p | 486080 |
25/06/2024 | 75.60p | 75.80p | 75.60p | 75.80p | 360585 |
24/06/2024 | 75.60p | 76.40p | 75.37p | 75.60p | 194660 |
21/06/2024 | 76.00p | 76.80p | 75.00p | 76.80p | 2612487 |
20/06/2024 | 76.20p | 76.60p | 76.00p | 76.60p | 1119236 |
19/06/2024 | 76.80p | 76.82p | 75.00p | 76.20p | 343907 |
18/06/2024 | 76.80p | 77.20p | 76.80p | 77.20p | 464857 |
17/06/2024 | 76.80p | 77.20p | 76.80p | 76.80p | 421842 |
14/06/2024 | 77.00p | 77.40p | 76.80p | 76.80p | 383579 |
13/06/2024 | 77.00p | 78.40p | 76.80p | 76.80p | 345766 |
12/06/2024 | 77.00p | 77.60p | 77.00p | 77.20p | 451035 |
11/06/2024 | 77.00p | 77.40p | 77.00p | 77.20p | 363732 |
10/06/2024 | 77.00p | 77.40p | 77.00p | 77.40p | 278433 |
07/06/2024 | 77.20p | 77.20p | 77.00p | 77.20p | 605625 |
06/06/2024 | 77.60p | 77.60p | 77.00p | 77.00p | 331772 |
05/06/2024 | 78.40p | 78.40p | 77.50p | 78.40p | 453443 |
04/06/2024 | 77.60p | 79.00p | 77.55p | 78.00p | 467366 |
03/06/2024 | 77.40p | 77.80p | 77.00p | 77.80p | 403617 |
31/05/2024 | 76.40p | 78.20p | 76.40p | 77.00p | 743617 |
30/05/2024 | 76.40p | 77.30p | 75.00p | 75.00p | 448018 |
29/05/2024 | 76.80p | 77.02p | 75.80p | 75.80p | 346021 |
28/05/2024 | 77.00p | 78.40p | 76.20p | 76.80p | 2556095 |
24/05/2024 | 76.80p | 77.00p | 76.80p | 76.80p | 252272 |
23/05/2024 | 77.00p | 77.00p | 76.49p | 77.00p | 262478 |
22/05/2024 | 77.00p | 78.20p | 76.60p | 76.80p | 494976 |
21/05/2024 | 77.20p | 78.20p | 76.60p | 77.20p | 433353 |
20/05/2024 | 76.80p | 77.92p | 76.80p | 76.80p | 1075370 |
17/05/2024 | 77.60p | 78.20p | 76.60p | 76.60p | 403459 |
16/05/2024 | 77.00p | 78.00p | 76.40p | 76.40p | 542905 |
15/05/2024 | 76.60p | 78.40p | 76.00p | 77.40p | 922473 |
14/05/2024 | 77.00p | 77.00p | 75.40p | 75.40p | 1179980 |
13/05/2024 | 76.60p | 76.99p | 76.00p | 76.60p | 251239 |
10/05/2024 | 75.40p | 77.00p | 75.20p | 77.00p | 1513551 |
09/05/2024 | 74.00p | 75.40p | 73.00p | 75.40p | 6125341 |
08/05/2024 | 73.60p | 74.00p | 72.20p | 73.60p | 669637 |
07/05/2024 | 73.40p | 73.40p | 71.60p | 73.40p | 835659 |
03/05/2024 | 72.00p | 73.20p | 70.80p | 72.00p | 1010131 |
02/05/2024 | 71.40p | 72.00p | 70.80p | 71.40p | 1160682 |
01/05/2024 | 71.00p | 71.20p | 70.00p | 71.20p | 319245 |
30/04/2024 | 69.00p | 71.00p | 69.00p | 70.80p | 1252690 |
29/04/2024 | 69.60p | 69.60p | 68.80p | 69.40p | 402521 |
26/04/2024 | 68.80p | 69.60p | 68.80p | 69.60p | 3128019 |
25/04/2024 | 68.40p | 69.40p | 68.20p | 68.80p | 278712 |
24/04/2024 | 69.40p | 69.40p | 68.22p | 68.40p | 829847 |
23/04/2024 | 67.80p | 69.40p | 67.80p | 69.40p | 313378 |
22/04/2024 | 67.60p | 68.80p | 67.60p | 67.60p | 486255 |
19/04/2024 | 67.20p | 68.20p | 67.20p | 67.20p | 207456 |
18/04/2024 | 68.20p | 68.64p | 67.40p | 67.40p | 292756 |
17/04/2024 | 67.20p | 68.80p | 67.20p | 68.00p | 2596828 |
16/04/2024 | 67.20p | 68.00p | 67.20p | 67.60p | 443552 |
15/04/2024 | 68.40p | 69.40p | 67.00p | 67.00p | 445318 |
12/04/2024 | 67.40p | 68.80p | 67.40p | 67.80p | 503950 |
11/04/2024 | 67.40p | 69.00p | 67.00p | 67.00p | 696900 |
10/04/2024 | 68.00p | 69.38p | 66.80p | 66.80p | 1997960 |
09/04/2024 | 68.80p | 69.20p | 66.80p | 67.60p | 998008 |
08/04/2024 | 69.00p | 69.00p | 66.88p | 69.00p | 642664 |
05/04/2024 | 67.00p | 67.60p | 66.00p | 67.20p | 1168684 |
04/04/2024 | 66.60p | 67.00p | 66.00p | 66.60p | 575474 |
03/04/2024 | 66.60p | 69.80p | 66.00p | 66.20p | 773657 |
02/04/2024 | 67.00p | 69.80p | 67.00p | 67.80p | 691227 |
28/03/2024 | 67.00p | 69.80p | 67.00p | 68.60p | 158942 |
27/03/2024 | 68.60p | 69.00p | 67.37p | 69.00p | 2274480 |
26/03/2024 | 67.20p | 69.03p | 67.00p | 67.00p | 1608671 |
25/03/2024 | 67.60p | 69.80p | 67.00p | 69.80p | 991430 |
22/03/2024 | 67.20p | 69.80p | 67.00p | 67.80p | 1001612 |
21/03/2024 | 67.40p | 69.25p | 66.80p | 67.20p | 445088 |
20/03/2024 | 69.80p | 69.80p | 67.60p | 67.40p | 429792 |
19/03/2024 | 69.80p | 71.00p | 67.20p | 67.60p | 596621 |
18/03/2024 | 70.20p | 71.80p | 69.40p | 69.40p | 321784 |
15/03/2024 | 71.80p | 72.29p | 70.00p | 71.60p | 345499 |
14/03/2024 | 72.40p | 73.60p | 71.80p | 71.80p | 452485 |
13/03/2024 | 74.40p | 75.30p | 71.60p | 71.60p | 527318 |
12/03/2024 | 75.40p | 76.01p | 73.60p | 73.60p | 549500 |
11/03/2024 | 75.00p | 78.18p | 75.00p | 75.00p | 651041 |
08/03/2024 | 76.20p | 77.30p | 76.16p | 76.20p | 514891 |
07/03/2024 | 76.00p | 76.20p | 75.82p | 76.00p | 137918 |
06/03/2024 | 74.20p | 76.18p | 74.20p | 75.00p | 2106795 |
05/03/2024 | 74.80p | 75.20p | 73.60p | 74.60p | 285151 |
04/03/2024 | 74.00p | 75.31p | 73.80p | 74.00p | 147978 |
01/03/2024 | 74.00p | 75.38p | 73.60p | 73.60p | 230066 |
29/02/2024 | 73.40p | 74.80p | 73.20p | 73.20p | 360604 |
28/02/2024 | 74.20p | 75.40p | 73.60p | 75.20p | 420509 |
27/02/2024 | 74.60p | 75.20p | 73.60p | 74.00p | 475936 |
26/02/2024 | 72.00p | 75.00p | 72.00p | 72.00p | 242371 |
23/02/2024 | 73.00p | 74.00p | 72.80p | 73.00p | 454413 |
22/02/2024 | 63.40p | 73.79p | 63.40p | 72.80p | 918291 |
*Close Price adjusted for both dividends and splits