Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
21/02/2024 | 63.20p | 64.20p | 62.53p | 63.20p | 471829 |
20/02/2024 | 60.00p | 63.80p | 59.80p | 63.40p | 226645 |
19/02/2024 | 59.00p | 60.40p | 59.00p | 60.00p | 295977 |
16/02/2024 | 60.60p | 62.60p | 59.00p | 59.40p | 743172 |
15/02/2024 | 61.20p | 62.60p | 59.00p | 59.00p | 312382 |
14/02/2024 | 61.00p | 62.40p | 59.80p | 59.80p | 402331 |
13/02/2024 | 61.00p | 61.70p | 60.00p | 61.00p | 533636 |
12/02/2024 | 62.60p | 64.00p | 61.13p | 61.20p | 533113 |
09/02/2024 | 63.80p | 65.80p | 62.60p | 62.60p | 580473 |
08/02/2024 | 66.00p | 66.56p | 62.80p | 62.80p | 568952 |
07/02/2024 | 68.60p | 69.60p | 65.20p | 65.20p | 1053823 |
06/02/2024 | 68.60p | 69.31p | 68.60p | 68.60p | 279368 |
05/02/2024 | 70.60p | 70.93p | 68.80p | 68.80p | 437104 |
02/02/2024 | 71.20p | 71.60p | 70.80p | 70.80p | 515837 |
01/02/2024 | 71.40p | 72.80p | 71.00p | 71.00p | 483002 |
31/01/2024 | 71.80p | 72.59p | 71.40p | 71.40p | 530502 |
30/01/2024 | 71.80p | 72.55p | 71.60p | 71.60p | 258071 |
29/01/2024 | 72.00p | 73.00p | 71.60p | 71.80p | 263838 |
26/01/2024 | 72.00p | 73.00p | 72.00p | 72.00p | 240231 |
25/01/2024 | 72.20p | 72.59p | 72.00p | 72.00p | 267269 |
24/01/2024 | 72.20p | 73.20p | 72.20p | 72.20p | 131167 |
23/01/2024 | 72.20p | 73.20p | 72.20p | 72.60p | 320092 |
22/01/2024 | 73.00p | 73.60p | 72.20p | 72.20p | 1534420 |
19/01/2024 | 73.40p | 73.40p | 72.21p | 72.40p | 296521 |
18/01/2024 | 72.60p | 74.20p | 71.80p | 71.80p | 1035999 |
17/01/2024 | 74.00p | 75.00p | 72.60p | 72.60p | 382475 |
16/01/2024 | 74.20p | 75.60p | 74.00p | 74.00p | 394874 |
15/01/2024 | 74.80p | 76.00p | 74.20p | 74.80p | 300120 |
12/01/2024 | 75.00p | 76.00p | 75.00p | 75.00p | 298096 |
11/01/2024 | 75.80p | 76.60p | 75.00p | 75.00p | 192383 |
10/01/2024 | 75.80p | 76.80p | 75.80p | 76.20p | 148569 |
09/01/2024 | 76.00p | 76.30p | 75.81p | 76.20p | 327569 |
08/01/2024 | 76.00p | 76.45p | 76.00p | 76.00p | 265708 |
05/01/2024 | 77.20p | 77.43p | 76.00p | 76.00p | 286714 |
04/01/2024 | 77.40p | 78.00p | 77.40p | 77.40p | 361394 |
03/01/2024 | 77.40p | 77.80p | 77.40p | 77.40p | 1161108 |
02/01/2024 | 77.00p | 78.00p | 77.00p | 77.60p | 1167424 |
29/12/2023 | 78.00p | 78.00p | 77.20p | 77.20p | 20216 |
28/12/2023 | 78.00p | 78.00p | 77.20p | 77.40p | 6434801 |
27/12/2023 | 75.60p | 78.00p | 75.60p | 77.00p | 277083 |
22/12/2023 | 76.80p | 77.20p | 76.27p | 77.20p | 181415 |
21/12/2023 | 75.20p | 77.00p | 75.20p | 77.00p | 2347804 |
20/12/2023 | 74.40p | 76.00p | 73.73p | 76.00p | 1038467 |
19/12/2023 | 72.00p | 73.80p | 71.55p | 73.80p | 684103 |
18/12/2023 | 71.00p | 72.00p | 71.00p | 72.00p | 758947 |
15/12/2023 | 71.40p | 71.60p | 71.00p | 71.20p | 357927 |
14/12/2023 | 72.00p | 72.40p | 71.20p | 71.40p | 364439 |
13/12/2023 | 71.60p | 72.80p | 71.60p | 71.80p | 528460 |
12/12/2023 | 72.00p | 73.00p | 71.20p | 71.20p | 753484 |
11/12/2023 | 73.80p | 73.80p | 72.20p | 73.00p | 192008 |
08/12/2023 | 74.40p | 75.00p | 72.25p | 74.00p | 586735 |
07/12/2023 | 75.20p | 76.00p | 74.80p | 74.80p | 388278 |
06/12/2023 | 76.00p | 77.20p | 75.92p | 76.40p | 689022 |
05/12/2023 | 76.00p | 77.00p | 76.00p | 77.00p | 398135 |
04/12/2023 | 76.20p | 77.40p | 76.00p | 76.20p | 197071 |
01/12/2023 | 76.80p | 77.80p | 76.79p | 77.80p | 171385 |
30/11/2023 | 76.00p | 77.80p | 76.00p | 76.80p | 1165370 |
29/11/2023 | 75.80p | 76.60p | 75.00p | 75.60p | 1323863 |
28/11/2023 | 75.00p | 76.00p | 75.00p | 75.60p | 422831 |
27/11/2023 | 75.00p | 76.03p | 75.39p | 75.90p | 277260 |
24/11/2023 | 75.00p | 76.40p | 75.00p | 76.00p | 294909 |
23/11/2023 | 74.40p | 76.40p | 74.40p | 75.70p | 258013 |
22/11/2023 | 74.40p | 75.78p | 74.40p | 74.40p | 214560 |
21/11/2023 | 74.40p | 76.40p | 74.40p | 74.40p | 296501 |
20/11/2023 | 75.00p | 75.96p | 74.40p | 75.00p | 167186 |
17/11/2023 | 75.00p | 76.00p | 74.40p | 74.40p | 421763 |
16/11/2023 | 74.40p | 76.40p | 74.40p | 75.00p | 400491 |
15/11/2023 | 75.80p | 76.80p | 74.20p | 74.40p | 4654033 |
14/11/2023 | 75.00p | 75.42p | 74.80p | 74.80p | 284402 |
13/11/2023 | 75.20p | 76.00p | 75.00p | 75.00p | 209695 |
10/11/2023 | 75.60p | 75.94p | 75.00p | 75.00p | 355025 |
09/11/2023 | 77.00p | 77.00p | 75.60p | 75.60p | 459499 |
08/11/2023 | 77.80p | 79.00p | 77.80p | 78.00p | 211091 |
07/11/2023 | 77.80p | 78.33p | 77.80p | 78.00p | 290677 |
06/11/2023 | 78.00p | 78.60p | 77.80p | 77.80p | 209990 |
03/11/2023 | 77.60p | 78.64p | 77.60p | 78.00p | 228685 |
02/11/2023 | 77.40p | 78.00p | 77.20p | 77.20p | 230702 |
01/11/2023 | 77.20p | 78.00p | 77.20p | 77.60p | 211807 |
31/10/2023 | 77.40p | 78.20p | 76.60p | 76.80p | 308173 |
30/10/2023 | 77.20p | 78.20p | 77.20p | 77.40p | 249427 |
27/10/2023 | 78.20p | 78.20p | 77.20p | 78.00p | 171335 |
26/10/2023 | 77.40p | 78.60p | 77.00p | 77.80p | 305300 |
25/10/2023 | 77.40p | 78.60p | 77.40p | 77.40p | 202751 |
24/10/2023 | 77.60p | 78.60p | 77.40p | 77.40p | 298178 |
23/10/2023 | 77.60p | 78.00p | 77.60p | 77.60p | 198860 |
20/10/2023 | 77.60p | 79.20p | 77.49p | 77.80p | 305608 |
19/10/2023 | 77.60p | 79.40p | 77.60p | 77.60p | 219365 |
18/10/2023 | 77.80p | 79.40p | 77.20p | 77.20p | 211897 |
17/10/2023 | 78.00p | 78.11p | 77.80p | 78.00p | 179146 |
16/10/2023 | 78.00p | 79.40p | 77.40p | 77.60p | 985006 |
13/10/2023 | 78.40p | 78.73p | 77.60p | 78.00p | 267476 |
12/10/2023 | 78.20p | 78.20p | 77.06p | 77.40p | 123857 |
11/10/2023 | 76.60p | 77.80p | 76.00p | 76.60p | 890229 |
10/10/2023 | 76.80p | 76.95p | 76.00p | 76.00p | 459909 |
09/10/2023 | 77.00p | 77.29p | 76.60p | 76.80p | 632632 |
06/10/2023 | 77.00p | 77.80p | 77.00p | 77.00p | 463261 |
05/10/2023 | 76.80p | 77.64p | 76.25p | 77.00p | 390796 |
04/10/2023 | 77.60p | 78.20p | 76.80p | 77.20p | 604954 |
03/10/2023 | 77.80p | 78.00p | 77.60p | 77.80p | 341899 |
02/10/2023 | 78.00p | 79.80p | 77.80p | 77.80p | 311893 |
29/09/2023 | 78.80p | 79.00p | 77.00p | 77.20p | 150166 |
28/09/2023 | 77.80p | 77.97p | 77.00p | 77.60p | 454401 |
27/09/2023 | 78.00p | 78.20p | 77.80p | 78.00p | 377007 |
26/09/2023 | 77.80p | 78.00p | 77.80p | 78.00p | 173133 |
25/09/2023 | 77.80p | 79.40p | 77.80p | 77.80p | 665711 |
22/09/2023 | 78.00p | 78.60p | 77.80p | 77.80p | 546298 |
21/09/2023 | 78.00p | 78.80p | 77.80p | 78.80p | 293254 |
*Close Price adjusted for both dividends and splits