Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 114.00p | 115.00p | 112.94p | 114.40p | 6304755 |
19/12/2024 | 113.80p | 115.40p | 112.60p | 114.00p | 6217299 |
18/12/2024 | 114.80p | 115.40p | 113.60p | 113.60p | 3396064 |
17/12/2024 | 118.20p | 118.20p | 114.20p | 114.20p | 4602673 |
16/12/2024 | 117.80p | 119.20p | 117.00p | 117.60p | 4001358 |
13/12/2024 | 117.20p | 120.40p | 116.00p | 120.40p | 4262588 |
12/12/2024 | 116.20p | 117.80p | 114.80p | 117.40p | 3846534 |
11/12/2024 | 116.00p | 117.20p | 114.80p | 115.00p | 2732505 |
10/12/2024 | 116.80p | 118.00p | 115.72p | 116.00p | 2320917 |
09/12/2024 | 118.00p | 119.40p | 116.80p | 116.80p | 1827472 |
06/12/2024 | 119.00p | 119.20p | 117.80p | 118.00p | 2881329 |
05/12/2024 | 118.40p | 120.00p | 117.60p | 118.80p | 3194171 |
04/12/2024 | 118.20p | 120.00p | 118.20p | 118.20p | 1667704 |
03/12/2024 | 119.00p | 120.23p | 118.20p | 118.40p | 2060663 |
02/12/2024 | 120.00p | 120.60p | 118.80p | 119.00p | 3389036 |
29/11/2024 | 119.20p | 119.80p | 118.80p | 119.60p | 4305511 |
28/11/2024 | 119.60p | 120.00p | 118.80p | 119.20p | 4733065 |
27/11/2024 | 119.00p | 120.22p | 119.00p | 119.00p | 3149090 |
26/11/2024 | 119.40p | 120.00p | 118.40p | 118.80p | 3777538 |
25/11/2024 | 119.80p | 119.80p | 117.80p | 119.40p | 6555897 |
22/11/2024 | 119.80p | 119.80p | 117.80p | 117.80p | 2462821 |
21/11/2024 | 120.00p | 120.68p | 117.60p | 118.60p | 3692618 |
20/11/2024 | 123.00p | 124.00p | 119.00p | 121.20p | 7299513 |
19/11/2024 | 120.00p | 125.20p | 120.00p | 124.00p | 3406729 |
18/11/2024 | 122.40p | 122.40p | 119.20p | 119.80p | 2490796 |
15/11/2024 | 121.40p | 122.40p | 120.95p | 122.00p | 1888749 |
14/11/2024 | 121.60p | 122.00p | 119.60p | 122.00p | 5569688 |
13/11/2024 | 123.80p | 124.40p | 119.80p | 120.00p | 2849459 |
12/11/2024 | 124.20p | 125.00p | 122.60p | 122.60p | 2189364 |
11/11/2024 | 124.80p | 125.40p | 123.60p | 125.20p | 1948802 |
08/11/2024 | 122.60p | 124.00p | 121.60p | 123.60p | 2257176 |
07/11/2024 | 121.60p | 124.01p | 121.60p | 122.60p | 4819300 |
06/11/2024 | 123.80p | 124.40p | 121.60p | 121.60p | 3148359 |
05/11/2024 | 124.60p | 125.00p | 121.40p | 121.40p | 3132151 |
04/11/2024 | 122.40p | 124.90p | 122.09p | 124.00p | 2308974 |
01/11/2024 | 123.00p | 124.40p | 122.00p | 122.20p | 2838610 |
31/10/2024 | 124.60p | 125.60p | 122.55p | 123.20p | 3136402 |
30/10/2024 | 123.40p | 127.80p | 123.40p | 124.60p | 6112539 |
29/10/2024 | 124.00p | 124.80p | 122.28p | 123.60p | 4444457 |
28/10/2024 | 126.00p | 126.60p | 123.00p | 123.20p | 5905501 |
25/10/2024 | 125.00p | 126.60p | 125.00p | 125.80p | 2495489 |
24/10/2024 | 125.80p | 126.60p | 125.00p | 125.20p | 2992612 |
23/10/2024 | 125.80p | 126.40p | 124.60p | 125.20p | 1984215 |
22/10/2024 | 125.40p | 126.83p | 124.60p | 125.80p | 3564321 |
21/10/2024 | 127.60p | 127.60p | 125.20p | 125.20p | 3579730 |
18/10/2024 | 126.00p | 127.29p | 125.80p | 127.20p | 8038491 |
17/10/2024 | 128.20p | 128.20p | 125.51p | 125.80p | 3045404 |
16/10/2024 | 126.60p | 128.00p | 126.40p | 126.40p | 3865737 |
15/10/2024 | 129.40p | 129.40p | 125.40p | 125.40p | 4711433 |
14/10/2024 | 129.00p | 130.40p | 128.40p | 129.00p | 2768248 |
11/10/2024 | 128.80p | 130.00p | 128.80p | 129.00p | 1812973 |
10/10/2024 | 130.80p | 130.80p | 128.60p | 129.20p | 2573698 |
09/10/2024 | 128.00p | 130.80p | 128.00p | 130.40p | 2839071 |
08/10/2024 | 129.00p | 129.80p | 127.60p | 128.80p | 3365672 |
07/10/2024 | 129.00p | 130.00p | 128.40p | 129.60p | 3040983 |
04/10/2024 | 130.20p | 130.40p | 129.00p | 130.00p | 4056680 |
03/10/2024 | 131.60p | 132.20p | 129.40p | 129.60p | 3040921 |
02/10/2024 | 131.60p | 132.80p | 130.45p | 131.20p | 5121614 |
01/10/2024 | 131.20p | 133.00p | 130.80p | 131.80p | 3095268 |
30/09/2024 | 132.00p | 132.40p | 131.00p | 132.00p | 3264470 |
27/09/2024 | 130.80p | 131.80p | 130.20p | 131.80p | 3685674 |
26/09/2024 | 131.80p | 131.80p | 130.00p | 130.60p | 2466828 |
25/09/2024 | 131.20p | 131.60p | 130.40p | 130.40p | 6650677 |
24/09/2024 | 132.60p | 132.60p | 131.20p | 131.80p | 5508170 |
23/09/2024 | 132.40p | 133.40p | 131.60p | 132.00p | 4772282 |
20/09/2024 | 133.00p | 133.00p | 131.60p | 132.20p | 4699522 |
19/09/2024 | 131.40p | 132.60p | 131.40p | 132.20p | 5002327 |
18/09/2024 | 130.60p | 132.00p | 130.60p | 131.40p | 6840404 |
17/09/2024 | 131.80p | 132.80p | 130.80p | 131.40p | 4401234 |
16/09/2024 | 129.00p | 132.00p | 129.00p | 131.80p | 3197325 |
13/09/2024 | 128.00p | 130.20p | 127.60p | 129.60p | 2656750 |
12/09/2024 | 129.00p | 130.00p | 127.40p | 127.40p | 2867929 |
11/09/2024 | 131.20p | 131.20p | 127.20p | 128.40p | 1706384 |
10/09/2024 | 133.60p | 133.60p | 129.60p | 129.60p | 2472371 |
09/09/2024 | 132.00p | 133.80p | 131.00p | 132.40p | 3964671 |
06/09/2024 | 131.00p | 132.80p | 131.00p | 131.00p | 2269173 |
05/09/2024 | 128.40p | 132.00p | 127.72p | 131.00p | 4935827 |
04/09/2024 | 125.60p | 128.55p | 125.00p | 128.20p | 3634030 |
03/09/2024 | 125.20p | 127.60p | 125.20p | 125.80p | 2724260 |
02/09/2024 | 126.00p | 127.30p | 124.60p | 125.60p | 2502099 |
30/08/2024 | 126.00p | 128.01p | 126.00p | 126.20p | 1850287 |
29/08/2024 | 126.80p | 127.69p | 125.40p | 126.40p | 1660109 |
28/08/2024 | 128.00p | 128.80p | 126.40p | 126.80p | 2528700 |
27/08/2024 | 127.20p | 130.00p | 127.20p | 128.20p | 2288574 |
23/08/2024 | 128.80p | 130.40p | 126.56p | 128.60p | 2636714 |
22/08/2024 | 129.40p | 130.80p | 128.20p | 128.20p | 1988027 |
21/08/2024 | 127.80p | 129.48p | 127.00p | 129.00p | 2767195 |
20/08/2024 | 128.60p | 130.20p | 127.80p | 129.20p | 2950984 |
19/08/2024 | 130.00p | 130.00p | 128.80p | 130.00p | 11207057 |
16/08/2024 | 127.40p | 129.97p | 127.40p | 129.80p | 1613224 |
15/08/2024 | 127.00p | 129.72p | 127.00p | 128.40p | 5023125 |
14/08/2024 | 126.60p | 127.60p | 126.43p | 127.40p | 4854182 |
13/08/2024 | 126.80p | 127.27p | 125.80p | 126.00p | 3160728 |
12/08/2024 | 125.20p | 126.80p | 125.12p | 126.20p | 2805467 |
09/08/2024 | 124.20p | 126.20p | 124.20p | 125.60p | 2575373 |
08/08/2024 | 124.40p | 126.40p | 123.00p | 125.40p | 1704388 |
07/08/2024 | 124.00p | 125.60p | 123.20p | 125.00p | 2529361 |
06/08/2024 | 125.20p | 127.00p | 123.60p | 124.40p | 4851952 |
05/08/2024 | 126.00p | 126.00p | 122.00p | 124.00p | 7889687 |
02/08/2024 | 126.60p | 127.80p | 125.00p | 126.00p | 2421206 |
01/08/2024 | 126.80p | 130.40p | 126.40p | 129.00p | 4179316 |
31/07/2024 | 126.80p | 128.60p | 126.20p | 127.00p | 4062177 |
30/07/2024 | 124.80p | 127.60p | 124.80p | 126.60p | 3225613 |
29/07/2024 | 124.00p | 126.20p | 122.93p | 125.20p | 6523465 |
26/07/2024 | 124.40p | 125.00p | 122.35p | 123.00p | 4778284 |
25/07/2024 | 123.60p | 125.20p | 123.20p | 124.00p | 1919001 |
24/07/2024 | 126.20p | 126.85p | 123.80p | 125.00p | 2649655 |
23/07/2024 | 127.40p | 127.60p | 126.40p | 126.80p | 2916893 |
22/07/2024 | 127.40p | 128.00p | 126.84p | 127.20p | 1639190 |
19/07/2024 | 128.00p | 128.00p | 127.15p | 127.60p | 4654269 |
18/07/2024 | 124.60p | 128.00p | 124.60p | 127.80p | 4200457 |
17/07/2024 | 125.00p | 126.20p | 124.80p | 125.60p | 3053556 |
16/07/2024 | 125.20p | 126.44p | 124.80p | 125.00p | 2141002 |
15/07/2024 | 124.80p | 126.00p | 124.80p | 125.60p | 2272128 |
12/07/2024 | 126.20p | 126.80p | 124.80p | 125.00p | 4580534 |
11/07/2024 | 124.60p | 127.00p | 123.60p | 127.00p | 4041820 |
10/07/2024 | 123.40p | 124.80p | 123.40p | 124.00p | 4113665 |
09/07/2024 | 126.20p | 126.20p | 123.40p | 123.80p | 2245505 |
08/07/2024 | 126.20p | 127.20p | 124.40p | 124.60p | 2522290 |
05/07/2024 | 125.00p | 128.40p | 124.80p | 126.60p | 5173071 |
04/07/2024 | 122.20p | 125.60p | 122.20p | 125.60p | 2983746 |
03/07/2024 | 123.80p | 123.80p | 122.00p | 123.00p | 5048031 |
02/07/2024 | 123.00p | 124.20p | 122.20p | 122.60p | 3411419 |
01/07/2024 | 123.00p | 124.80p | 122.60p | 122.80p | 2089731 |
28/06/2024 | 123.00p | 125.00p | 123.00p | 124.40p | 2035980 |
27/06/2024 | 123.60p | 124.60p | 123.03p | 124.60p | 2708156 |
26/06/2024 | 123.60p | 124.80p | 123.50p | 123.80p | 2367985 |
25/06/2024 | 124.40p | 126.00p | 123.60p | 124.60p | 3269765 |
24/06/2024 | 124.20p | 126.00p | 123.40p | 124.40p | 4396835 |
21/06/2024 | 123.40p | 125.20p | 123.40p | 124.80p | 3636129 |
20/06/2024 | 125.00p | 126.01p | 123.60p | 124.00p | 6370272 |
19/06/2024 | 126.60p | 126.60p | 124.93p | 125.20p | 4316677 |
18/06/2024 | 125.80p | 126.60p | 124.40p | 126.00p | 4262595 |
17/06/2024 | 125.40p | 126.60p | 124.60p | 124.80p | 3667846 |
14/06/2024 | 123.20p | 125.90p | 123.20p | 125.60p | 6397935 |
13/06/2024 | 122.00p | 125.40p | 122.00p | 123.40p | 5252114 |
12/06/2024 | 120.40p | 123.20p | 119.20p | 121.80p | 3728123 |
11/06/2024 | 121.80p | 121.80p | 119.60p | 119.80p | 2240990 |
10/06/2024 | 122.60p | 123.80p | 120.80p | 121.00p | 3024326 |
07/06/2024 | 122.60p | 124.40p | 122.00p | 122.20p | 2314233 |
06/06/2024 | 124.00p | 124.00p | 122.60p | 123.00p | 4484819 |
05/06/2024 | 124.60p | 124.60p | 122.60p | 122.80p | 3331914 |
04/06/2024 | 124.40p | 124.60p | 123.40p | 124.00p | 2868260 |
03/06/2024 | 123.80p | 125.60p | 123.80p | 125.00p | 3391424 |
31/05/2024 | 122.40p | 124.60p | 121.20p | 124.40p | 4509822 |
30/05/2024 | 123.60p | 123.60p | 121.00p | 122.00p | 6251434 |
29/05/2024 | 122.60p | 124.60p | 121.00p | 121.00p | 2892369 |
28/05/2024 | 122.20p | 124.40p | 122.20p | 123.20p | 4736680 |
24/05/2024 | 122.00p | 123.20p | 120.20p | 122.40p | 3090259 |
23/05/2024 | 123.80p | 123.80p | 120.00p | 120.80p | 5561753 |
22/05/2024 | 123.00p | 125.60p | 123.00p | 124.40p | 4728800 |
21/05/2024 | 125.80p | 125.80p | 122.80p | 123.40p | 5584563 |
20/05/2024 | 123.80p | 125.40p | 121.00p | 124.80p | 2254567 |
17/05/2024 | 124.40p | 126.00p | 123.20p | 124.00p | 2116304 |
16/05/2024 | 124.20p | 126.80p | 124.20p | 125.20p | 2598252 |
15/05/2024 | 122.60p | 125.60p | 120.40p | 125.40p | 6123936 |
14/05/2024 | 124.20p | 125.00p | 122.39p | 123.20p | 6518622 |
13/05/2024 | 126.40p | 126.60p | 124.20p | 124.20p | 3965835 |
10/05/2024 | 126.00p | 127.60p | 123.80p | 126.00p | 3327015 |
09/05/2024 | 126.40p | 127.60p | 125.00p | 126.60p | 4048125 |
08/05/2024 | 126.00p | 126.20p | 123.60p | 126.20p | 3308673 |
07/05/2024 | 122.00p | 125.80p | 121.60p | 125.00p | 3245516 |
03/05/2024 | 121.00p | 123.02p | 121.00p | 122.20p | 22732236 |
02/05/2024 | 122.20p | 122.40p | 121.40p | 121.60p | 4150532 |
01/05/2024 | 122.00p | 122.64p | 120.80p | 121.60p | 4252011 |
30/04/2024 | 124.20p | 124.80p | 122.15p | 122.20p | 3205202 |
29/04/2024 | 124.80p | 125.40p | 123.80p | 124.00p | 6681586 |
26/04/2024 | 124.00p | 125.60p | 123.12p | 124.00p | 2202828 |
25/04/2024 | 123.00p | 125.20p | 122.40p | 123.40p | 6423169 |
24/04/2024 | 124.60p | 125.00p | 122.60p | 123.00p | 3150456 |
23/04/2024 | 124.00p | 125.40p | 123.62p | 125.00p | 2412998 |
22/04/2024 | 122.60p | 124.00p | 122.60p | 124.00p | 2490033 |
19/04/2024 | 122.60p | 124.00p | 122.60p | 123.20p | 2687131 |
18/04/2024 | 124.00p | 124.13p | 122.27p | 123.60p | 2864562 |
17/04/2024 | 122.60p | 124.37p | 122.60p | 122.80p | 2297256 |
16/04/2024 | 124.00p | 125.20p | 122.80p | 122.80p | 3339857 |
15/04/2024 | 126.00p | 126.70p | 124.60p | 124.60p | 3758640 |
12/04/2024 | 125.60p | 126.80p | 124.94p | 126.40p | 2470075 |
11/04/2024 | 125.60p | 126.20p | 124.16p | 124.80p | 2210240 |
10/04/2024 | 126.00p | 126.02p | 124.40p | 125.20p | 4177265 |
09/04/2024 | 125.60p | 126.80p | 125.00p | 125.20p | 3123463 |
08/04/2024 | 125.00p | 126.80p | 124.41p | 126.20p | 3942821 |
05/04/2024 | 126.00p | 126.40p | 123.60p | 125.00p | 2902144 |
04/04/2024 | 126.00p | 127.38p | 125.75p | 126.40p | 7868598 |
03/04/2024 | 126.00p | 126.80p | 125.40p | 126.00p | 4649936 |
02/04/2024 | 125.60p | 126.74p | 125.60p | 126.00p | 3083788 |
28/03/2024 | 126.80p | 126.80p | 125.40p | 126.40p | 3872687 |
27/03/2024 | 125.40p | 126.52p | 125.19p | 125.80p | 4091120 |
26/03/2024 | 125.60p | 126.40p | 125.10p | 126.00p | 3971926 |
25/03/2024 | 124.00p | 125.30p | 123.60p | 125.20p | 4428062 |
22/03/2024 | 125.00p | 125.20p | 123.76p | 124.40p | 2485794 |
21/03/2024 | 124.80p | 125.60p | 123.44p | 124.20p | 4763679 |
20/03/2024 | 124.80p | 124.80p | 124.60p | 123.80p | 3270860 |
19/03/2024 | 124.80p | 125.80p | 124.00p | 124.60p | 2804373 |
18/03/2024 | 123.20p | 125.40p | 123.20p | 124.60p | 3067572 |
15/03/2024 | 123.00p | 124.40p | 122.38p | 124.00p | 4342439 |
14/03/2024 | 125.20p | 125.25p | 122.20p | 122.40p | 3480607 |
13/03/2024 | 126.40p | 127.40p | 124.20p | 124.20p | 4842432 |
12/03/2024 | 126.80p | 127.80p | 125.80p | 125.80p | 3074862 |
11/03/2024 | 128.00p | 129.60p | 126.23p | 126.60p | 7128879 |
*Close Price adjusted for both dividends and splits