Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2025 | 149.00p | 151.20p | 147.80p | 151.20p | 1079241 |
01/05/2025 | 141.40p | 149.00p | 141.40p | 148.60p | 1357314 |
30/04/2025 | 143.00p | 147.46p | 143.00p | 145.20p | 1223922 |
29/04/2025 | 141.40p | 146.80p | 141.40p | 146.00p | 2549707 |
28/04/2025 | 138.80p | 142.80p | 136.47p | 142.00p | 1329542 |
25/04/2025 | 136.80p | 138.20p | 135.47p | 137.60p | 758857 |
24/04/2025 | 132.00p | 138.40p | 132.00p | 135.00p | 1154944 |
23/04/2025 | 136.00p | 137.20p | 134.20p | 135.40p | 1251437 |
22/04/2025 | 130.00p | 135.00p | 130.00p | 133.40p | 1147362 |
17/04/2025 | 130.60p | 132.00p | 129.20p | 131.40p | 955330 |
16/04/2025 | 129.80p | 131.60p | 129.20p | 131.40p | 729221 |
15/04/2025 | 127.00p | 131.00p | 127.00p | 130.60p | 813869 |
14/04/2025 | 123.80p | 128.40p | 123.80p | 127.80p | 1062174 |
11/04/2025 | 120.60p | 125.40p | 120.60p | 124.20p | 814692 |
10/04/2025 | 125.00p | 127.00p | 123.15p | 123.40p | 1843678 |
09/04/2025 | 116.80p | 120.98p | 116.80p | 119.20p | 1960448 |
08/04/2025 | 117.40p | 124.00p | 116.40p | 122.20p | 2003463 |
07/04/2025 | 112.20p | 121.20p | 107.20p | 115.20p | 5527778 |
04/04/2025 | 121.80p | 123.00p | 115.40p | 116.80p | 4276112 |
03/04/2025 | 128.40p | 128.40p | 122.80p | 122.80p | 2111224 |
02/04/2025 | 126.00p | 128.20p | 126.00p | 128.20p | 1994648 |
01/04/2025 | 125.00p | 128.40p | 125.00p | 127.00p | 3504147 |
31/03/2025 | 126.80p | 129.40p | 124.88p | 125.00p | 1392304 |
28/03/2025 | 133.00p | 133.00p | 129.20p | 129.80p | 1315930 |
27/03/2025 | 130.00p | 131.08p | 128.60p | 130.00p | 4806430 |
26/03/2025 | 125.60p | 130.60p | 125.60p | 130.60p | 2214175 |
25/03/2025 | 122.00p | 126.00p | 122.00p | 125.20p | 3524413 |
24/03/2025 | 121.00p | 123.40p | 121.00p | 122.80p | 825857 |
21/03/2025 | 123.80p | 124.40p | 120.77p | 121.80p | 1847946 |
20/03/2025 | 120.00p | 124.00p | 120.00p | 123.40p | 1819032 |
19/03/2025 | 120.00p | 122.00p | 119.20p | 121.60p | 1207184 |
18/03/2025 | 121.20p | 123.20p | 119.40p | 120.40p | 4247685 |
17/03/2025 | 123.60p | 124.51p | 120.00p | 120.00p | 2144544 |
14/03/2025 | 121.80p | 124.60p | 121.20p | 123.00p | 1597851 |
13/03/2025 | 122.80p | 124.80p | 121.40p | 121.60p | 3232711 |
12/03/2025 | 124.40p | 125.40p | 121.80p | 122.80p | 3773322 |
11/03/2025 | 140.00p | 142.40p | 118.80p | 122.20p | 12624481 |
10/03/2025 | 145.00p | 145.80p | 138.60p | 140.00p | 1117309 |
07/03/2025 | 144.00p | 144.40p | 141.80p | 143.80p | 1219511 |
06/03/2025 | 147.00p | 147.10p | 144.20p | 145.00p | 707700 |
05/03/2025 | 145.20p | 147.00p | 142.20p | 145.20p | 920798 |
04/03/2025 | 144.00p | 146.80p | 140.80p | 141.60p | 872256 |
03/03/2025 | 152.00p | 152.00p | 145.60p | 146.60p | 1236350 |
28/02/2025 | 149.00p | 149.80p | 147.00p | 149.00p | 2595267 |
27/02/2025 | 152.00p | 153.80p | 149.20p | 150.00p | 2384297 |
26/02/2025 | 154.00p | 155.80p | 150.80p | 152.80p | 3465064 |
25/02/2025 | 158.20p | 158.20p | 151.80p | 152.80p | 5645142 |
24/02/2025 | 153.20p | 156.00p | 153.20p | 154.20p | 2224738 |
21/02/2025 | 150.00p | 156.80p | 150.00p | 154.00p | 750791 |
20/02/2025 | 153.60p | 155.40p | 153.00p | 153.40p | 695082 |
19/02/2025 | 151.00p | 156.00p | 151.00p | 153.60p | 787191 |
18/02/2025 | 151.20p | 155.40p | 151.20p | 155.20p | 711644 |
17/02/2025 | 153.60p | 154.40p | 152.00p | 154.00p | 1913279 |
14/02/2025 | 148.20p | 154.00p | 148.00p | 152.80p | 541427 |
13/02/2025 | 151.40p | 152.80p | 150.40p | 151.40p | 823878 |
12/02/2025 | 150.00p | 152.80p | 149.60p | 151.00p | 1281955 |
11/02/2025 | 150.20p | 152.00p | 149.20p | 150.20p | 748800 |
10/02/2025 | 149.80p | 151.80p | 149.60p | 150.20p | 518176 |
07/02/2025 | 149.20p | 155.16p | 149.20p | 149.40p | 576887 |
06/02/2025 | 151.60p | 156.00p | 148.00p | 153.60p | 1261759 |
05/02/2025 | 145.20p | 151.60p | 145.20p | 151.60p | 1031037 |
04/02/2025 | 151.00p | 151.00p | 145.60p | 148.60p | 1181122 |
03/02/2025 | 147.00p | 149.00p | 144.76p | 148.40p | 1403307 |
31/01/2025 | 148.00p | 151.80p | 148.00p | 149.80p | 1017037 |
30/01/2025 | 144.60p | 149.80p | 144.60p | 149.80p | 1072247 |
29/01/2025 | 146.00p | 147.68p | 144.80p | 145.40p | 1039281 |
28/01/2025 | 143.00p | 147.05p | 143.00p | 145.60p | 1567092 |
27/01/2025 | 150.00p | 150.00p | 143.40p | 144.60p | 1320302 |
24/01/2025 | 146.20p | 148.80p | 144.40p | 146.40p | 1691316 |
23/01/2025 | 146.00p | 149.80p | 145.00p | 147.40p | 1952343 |
22/01/2025 | 143.20p | 148.33p | 143.20p | 146.80p | 1444044 |
21/01/2025 | 145.00p | 147.80p | 143.00p | 143.40p | 4928949 |
20/01/2025 | 137.80p | 138.80p | 135.40p | 138.40p | 6229325 |
17/01/2025 | 138.20p | 140.00p | 137.20p | 138.00p | 1884959 |
16/01/2025 | 135.40p | 138.60p | 134.00p | 138.20p | 1209262 |
15/01/2025 | 131.80p | 135.00p | 130.00p | 135.00p | 2655741 |
14/01/2025 | 133.80p | 133.80p | 128.40p | 129.00p | 2797396 |
13/01/2025 | 133.60p | 133.60p | 129.00p | 130.40p | 6639266 |
10/01/2025 | 140.00p | 140.00p | 130.20p | 130.20p | 1818211 |
09/01/2025 | 140.00p | 140.00p | 133.40p | 138.40p | 2805153 |
08/01/2025 | 145.00p | 145.60p | 138.20p | 138.20p | 1631631 |
07/01/2025 | 150.00p | 150.00p | 142.80p | 143.40p | 1650558 |
06/01/2025 | 150.00p | 150.00p | 146.00p | 147.00p | 597193 |
03/01/2025 | 146.60p | 147.40p | 145.00p | 146.60p | 544758 |
02/01/2025 | 149.60p | 150.60p | 146.80p | 147.00p | 583616 |
31/12/2024 | 148.20p | 150.00p | 147.80p | 148.40p | 174508 |
30/12/2024 | 148.20p | 149.60p | 146.00p | 146.80p | 397011 |
27/12/2024 | 150.80p | 153.20p | 147.80p | 149.00p | 299256 |
24/12/2024 | 148.00p | 150.40p | 148.00p | 150.00p | 298359 |
23/12/2024 | 151.00p | 151.00p | 146.79p | 148.00p | 757214 |
20/12/2024 | 145.00p | 147.80p | 144.80p | 147.40p | 1747244 |
19/12/2024 | 153.00p | 153.00p | 146.00p | 148.00p | 2070955 |
18/12/2024 | 146.40p | 149.60p | 146.40p | 148.80p | 716492 |
17/12/2024 | 150.20p | 151.00p | 146.50p | 148.00p | 1768018 |
16/12/2024 | 153.60p | 153.60p | 149.00p | 151.20p | 483597 |
13/12/2024 | 150.00p | 152.20p | 149.60p | 150.40p | 549678 |
12/12/2024 | 157.20p | 157.20p | 150.60p | 151.40p | 1580441 |
11/12/2024 | 153.40p | 154.80p | 152.40p | 153.80p | 1086446 |
10/12/2024 | 156.00p | 156.00p | 153.00p | 154.40p | 1432432 |
09/12/2024 | 156.80p | 156.80p | 153.00p | 155.00p | 1115194 |
06/12/2024 | 144.40p | 158.60p | 144.22p | 156.00p | 5259881 |
05/12/2024 | 145.80p | 148.00p | 143.00p | 145.00p | 1726632 |
04/12/2024 | 142.80p | 147.60p | 142.60p | 147.00p | 606569 |
03/12/2024 | 141.00p | 147.00p | 141.00p | 146.00p | 517399 |
02/12/2024 | 149.60p | 149.60p | 143.40p | 143.40p | 546401 |
29/11/2024 | 144.00p | 148.60p | 144.00p | 146.20p | 1088116 |
28/11/2024 | 146.80p | 146.80p | 144.40p | 146.40p | 381529 |
27/11/2024 | 150.40p | 150.40p | 144.00p | 145.00p | 748471 |
26/11/2024 | 148.20p | 149.20p | 145.80p | 146.40p | 1077161 |
25/11/2024 | 148.20p | 150.20p | 144.40p | 148.20p | 2892365 |
22/11/2024 | 146.80p | 148.20p | 145.40p | 146.60p | 499972 |
21/11/2024 | 144.00p | 146.60p | 143.72p | 146.40p | 1169423 |
20/11/2024 | 155.00p | 155.00p | 145.80p | 145.80p | 1421883 |
19/11/2024 | 151.00p | 153.00p | 149.80p | 152.80p | 922151 |
18/11/2024 | 152.00p | 153.40p | 149.20p | 151.20p | 1052250 |
15/11/2024 | 154.80p | 154.80p | 149.20p | 152.20p | 1301848 |
14/11/2024 | 146.20p | 151.40p | 140.60p | 150.60p | 1967699 |
13/11/2024 | 141.80p | 142.80p | 138.40p | 139.00p | 7062820 |
12/11/2024 | 144.80p | 144.80p | 140.80p | 141.00p | 4543364 |
11/11/2024 | 140.80p | 143.80p | 140.00p | 143.60p | 3395952 |
08/11/2024 | 138.20p | 143.80p | 138.20p | 140.00p | 2922710 |
07/11/2024 | 140.60p | 142.83p | 139.32p | 142.00p | 3298507 |
06/11/2024 | 139.60p | 141.00p | 136.40p | 139.80p | 4331916 |
05/11/2024 | 140.00p | 142.60p | 139.20p | 139.20p | 2080388 |
04/11/2024 | 142.20p | 143.05p | 140.40p | 141.20p | 1029539 |
01/11/2024 | 142.40p | 143.60p | 141.20p | 142.40p | 748018 |
31/10/2024 | 145.20p | 148.60p | 142.20p | 142.80p | 3639127 |
30/10/2024 | 144.40p | 152.20p | 143.60p | 147.20p | 3939610 |
29/10/2024 | 147.40p | 147.40p | 143.40p | 145.00p | 1913058 |
28/10/2024 | 145.00p | 146.60p | 142.60p | 145.60p | 1142470 |
25/10/2024 | 142.00p | 145.43p | 141.40p | 143.20p | 1578274 |
24/10/2024 | 149.80p | 149.80p | 142.80p | 149.40p | 1348805 |
23/10/2024 | 151.60p | 153.80p | 149.40p | 149.40p | 2578722 |
22/10/2024 | 149.00p | 152.47p | 146.20p | 151.60p | 3059829 |
21/10/2024 | 147.40p | 149.20p | 145.20p | 147.00p | 2644071 |
18/10/2024 | 144.00p | 147.40p | 143.08p | 147.20p | 1942685 |
17/10/2024 | 141.80p | 147.20p | 140.60p | 144.60p | 2289059 |
16/10/2024 | 136.80p | 141.00p | 136.20p | 141.00p | 5436405 |
15/10/2024 | 136.60p | 138.20p | 135.60p | 138.00p | 2422181 |
14/10/2024 | 136.20p | 137.60p | 134.80p | 136.20p | 1500618 |
11/10/2024 | 137.20p | 137.40p | 135.60p | 137.00p | 1769720 |
10/10/2024 | 139.00p | 139.80p | 136.20p | 137.00p | 1754679 |
09/10/2024 | 135.00p | 139.60p | 135.00p | 139.40p | 915776 |
08/10/2024 | 141.80p | 141.80p | 135.60p | 137.20p | 872695 |
07/10/2024 | 141.00p | 141.80p | 138.00p | 139.00p | 725675 |
04/10/2024 | 139.00p | 141.00p | 136.37p | 139.00p | 1287496 |
03/10/2024 | 135.40p | 137.40p | 134.40p | 136.40p | 1398140 |
02/10/2024 | 138.60p | 139.00p | 135.20p | 136.40p | 2507155 |
01/10/2024 | 137.60p | 139.20p | 136.20p | 138.00p | 1213348 |
30/09/2024 | 138.20p | 142.00p | 137.80p | 137.80p | 972863 |
27/09/2024 | 141.20p | 143.20p | 140.20p | 141.80p | 899925 |
26/09/2024 | 139.80p | 143.40p | 139.40p | 141.20p | 1321637 |
25/09/2024 | 139.20p | 142.00p | 138.80p | 138.80p | 859941 |
24/09/2024 | 142.80p | 142.80p | 140.20p | 140.80p | 919829 |
23/09/2024 | 140.40p | 142.20p | 139.40p | 141.00p | 896909 |
20/09/2024 | 143.00p | 144.40p | 140.00p | 140.80p | 2539873 |
19/09/2024 | 145.00p | 145.20p | 142.40p | 143.60p | 2063023 |
18/09/2024 | 141.00p | 144.00p | 141.00p | 142.60p | 3240988 |
17/09/2024 | 144.80p | 144.80p | 141.20p | 141.60p | 1735072 |
16/09/2024 | 142.80p | 143.40p | 139.00p | 143.40p | 2144969 |
13/09/2024 | 139.80p | 143.20p | 138.18p | 140.00p | 2090914 |
12/09/2024 | 150.60p | 159.40p | 132.40p | 139.80p | 7668237 |
11/09/2024 | 147.40p | 150.20p | 146.56p | 150.20p | 1612084 |
10/09/2024 | 145.00p | 149.20p | 145.00p | 146.80p | 1647200 |
09/09/2024 | 144.80p | 148.00p | 144.60p | 146.60p | 1290095 |
06/09/2024 | 150.00p | 150.20p | 144.20p | 144.20p | 1682260 |
05/09/2024 | 153.00p | 153.20p | 149.80p | 150.60p | 477628 |
04/09/2024 | 145.60p | 152.80p | 143.40p | 151.00p | 2351170 |
03/09/2024 | 154.00p | 156.60p | 148.00p | 148.80p | 1104996 |
02/09/2024 | 152.20p | 153.00p | 150.00p | 151.40p | 684906 |
30/08/2024 | 155.60p | 155.60p | 150.00p | 152.00p | 1277213 |
29/08/2024 | 153.00p | 155.40p | 147.20p | 152.40p | 483482 |
28/08/2024 | 153.80p | 155.20p | 150.20p | 152.20p | 532514 |
27/08/2024 | 153.00p | 154.80p | 147.40p | 153.20p | 716402 |
23/08/2024 | 152.80p | 154.00p | 152.40p | 153.60p | 645969 |
22/08/2024 | 156.40p | 157.60p | 152.40p | 152.80p | 436674 |
21/08/2024 | 152.80p | 156.20p | 152.80p | 154.80p | 1074590 |
20/08/2024 | 153.60p | 158.80p | 152.80p | 153.40p | 560868 |
19/08/2024 | 150.60p | 157.40p | 150.60p | 157.00p | 833916 |
16/08/2024 | 152.60p | 154.80p | 150.80p | 154.40p | 603838 |
15/08/2024 | 154.40p | 154.40p | 150.60p | 152.60p | 1012338 |
14/08/2024 | 152.80p | 152.80p | 148.60p | 151.60p | 755669 |
13/08/2024 | 150.80p | 151.80p | 146.80p | 149.60p | 375523 |
12/08/2024 | 149.40p | 150.80p | 146.40p | 150.80p | 3090495 |
09/08/2024 | 151.20p | 151.20p | 148.20p | 149.40p | 560182 |
08/08/2024 | 146.20p | 150.20p | 145.60p | 149.80p | 1212371 |
07/08/2024 | 150.80p | 150.80p | 146.20p | 149.40p | 2777277 |
06/08/2024 | 149.40p | 151.40p | 144.60p | 147.00p | 1411605 |
05/08/2024 | 151.40p | 154.00p | 143.80p | 148.00p | 2129668 |
02/08/2024 | 160.20p | 160.20p | 152.60p | 155.20p | 1740426 |
01/08/2024 | 162.40p | 163.20p | 156.00p | 158.40p | 2080987 |
31/07/2024 | 159.80p | 162.20p | 156.80p | 161.80p | 1615485 |
30/07/2024 | 155.00p | 161.09p | 153.80p | 159.00p | 2046138 |
29/07/2024 | 158.00p | 160.80p | 154.07p | 154.40p | 4486872 |
26/07/2024 | 151.40p | 159.20p | 151.40p | 158.60p | 1116808 |
25/07/2024 | 157.80p | 157.80p | 151.80p | 155.00p | 1064805 |
24/07/2024 | 157.80p | 157.80p | 154.40p | 154.60p | 593367 |
23/07/2024 | 158.40p | 160.60p | 155.60p | 157.40p | 699963 |
22/07/2024 | 161.00p | 161.00p | 156.60p | 157.00p | 1660076 |
19/07/2024 | 160.40p | 161.60p | 156.60p | 157.00p | 989239 |
*Close Price adjusted for both dividends and splits