Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 107.50p | 110.45p | 107.50p | 108.00p | 174939 |
19/12/2024 | 108.00p | 111.70p | 108.00p | 109.00p | 90346 |
18/12/2024 | 110.50p | 114.00p | 110.50p | 110.50p | 51208 |
17/12/2024 | 112.00p | 112.68p | 109.00p | 112.00p | 109683 |
16/12/2024 | 113.00p | 113.00p | 109.00p | 110.50p | 83101 |
13/12/2024 | 110.50p | 113.00p | 107.50p | 113.00p | 65456 |
12/12/2024 | 113.00p | 114.00p | 110.80p | 111.00p | 151326 |
11/12/2024 | 111.50p | 112.50p | 110.87p | 112.50p | 100207 |
10/12/2024 | 111.00p | 111.50p | 109.02p | 111.00p | 105235 |
09/12/2024 | 109.00p | 111.50p | 109.00p | 110.00p | 187911 |
06/12/2024 | 109.00p | 109.50p | 107.56p | 109.50p | 612734 |
05/12/2024 | 108.00p | 109.00p | 107.62p | 108.50p | 259598 |
04/12/2024 | 107.50p | 108.50p | 107.50p | 108.00p | 183939 |
03/12/2024 | 106.00p | 107.50p | 105.00p | 107.50p | 604688 |
02/12/2024 | 104.00p | 106.50p | 104.00p | 105.50p | 481027 |
29/11/2024 | 105.00p | 106.00p | 104.10p | 105.00p | 447559 |
28/11/2024 | 103.00p | 105.50p | 100.75p | 105.00p | 1217639 |
27/11/2024 | 107.00p | 109.50p | 102.55p | 104.00p | 916811 |
26/11/2024 | 107.00p | 108.00p | 106.00p | 106.50p | 939394 |
25/11/2024 | 105.50p | 106.75p | 104.00p | 105.50p | 1376954 |
22/11/2024 | 105.00p | 107.00p | 103.07p | 105.00p | 178496 |
21/11/2024 | 106.00p | 109.10p | 104.00p | 104.00p | 313496 |
20/11/2024 | 108.00p | 112.00p | 104.00p | 105.00p | 83306 |
19/11/2024 | 107.50p | 112.50p | 106.50p | 106.50p | 181049 |
18/11/2024 | 107.50p | 112.50p | 107.50p | 110.50p | 61966 |
15/11/2024 | 107.00p | 114.50p | 107.00p | 108.00p | 95221 |
14/11/2024 | 112.50p | 112.50p | 108.00p | 109.00p | 144436 |
13/11/2024 | 110.50p | 112.50p | 109.50p | 110.50p | 188078 |
12/11/2024 | 113.00p | 114.50p | 109.93p | 110.00p | 119951 |
11/11/2024 | 117.00p | 117.00p | 110.27p | 110.50p | 173270 |
08/11/2024 | 112.50p | 115.00p | 111.00p | 113.00p | 160795 |
07/11/2024 | 113.00p | 116.00p | 113.00p | 113.00p | 58682 |
06/11/2024 | 115.00p | 115.38p | 113.00p | 113.00p | 73387 |
05/11/2024 | 114.00p | 117.50p | 112.50p | 113.50p | 321810 |
04/11/2024 | 116.00p | 117.50p | 113.00p | 114.00p | 119984 |
01/11/2024 | 116.00p | 116.00p | 111.00p | 112.00p | 38533 |
31/10/2024 | 115.00p | 115.00p | 111.50p | 112.00p | 52687 |
30/10/2024 | 111.00p | 114.90p | 111.00p | 113.50p | 382266 |
29/10/2024 | 114.00p | 115.13p | 111.50p | 113.50p | 457670 |
28/10/2024 | 114.00p | 114.93p | 113.00p | 114.50p | 245971 |
25/10/2024 | 114.50p | 114.50p | 112.50p | 112.50p | 1749954 |
24/10/2024 | 113.50p | 116.35p | 113.41p | 114.00p | 202255 |
23/10/2024 | 114.00p | 115.50p | 113.27p | 114.00p | 143453 |
22/10/2024 | 116.50p | 116.50p | 113.50p | 114.00p | 269439 |
21/10/2024 | 114.50p | 116.00p | 113.50p | 113.50p | 463827 |
18/10/2024 | 114.50p | 116.00p | 113.41p | 114.00p | 45105 |
17/10/2024 | 114.50p | 115.00p | 112.50p | 113.00p | 183732 |
16/10/2024 | 112.50p | 114.00p | 111.30p | 113.50p | 92121 |
15/10/2024 | 110.00p | 112.00p | 109.30p | 110.50p | 110197 |
14/10/2024 | 110.50p | 113.50p | 109.00p | 109.50p | 117691 |
11/10/2024 | 109.50p | 111.90p | 108.00p | 110.00p | 149306 |
10/10/2024 | 110.00p | 113.00p | 109.50p | 109.50p | 70869 |
09/10/2024 | 112.50p | 113.50p | 111.50p | 111.50p | 140804 |
08/10/2024 | 111.00p | 113.50p | 110.50p | 113.00p | 140519 |
07/10/2024 | 110.00p | 113.50p | 108.00p | 113.00p | 470308 |
04/10/2024 | 110.50p | 111.40p | 109.00p | 110.00p | 184286 |
03/10/2024 | 110.00p | 111.50p | 108.50p | 108.50p | 198530 |
02/10/2024 | 111.00p | 112.00p | 107.50p | 109.00p | 148309 |
01/10/2024 | 113.00p | 113.50p | 109.50p | 110.00p | 245160 |
30/09/2024 | 112.50p | 113.00p | 110.50p | 110.50p | 148672 |
27/09/2024 | 113.00p | 113.50p | 108.50p | 112.50p | 108746 |
26/09/2024 | 111.00p | 112.50p | 108.00p | 109.00p | 298046 |
25/09/2024 | 110.50p | 113.00p | 109.26p | 111.50p | 87342 |
24/09/2024 | 111.00p | 113.38p | 108.50p | 112.00p | 158181 |
23/09/2024 | 110.00p | 113.33p | 109.25p | 111.00p | 224111 |
20/09/2024 | 110.00p | 113.00p | 110.00p | 111.50p | 105063 |
19/09/2024 | 110.50p | 113.00p | 110.50p | 111.00p | 280036 |
18/09/2024 | 112.00p | 113.50p | 110.00p | 111.00p | 233894 |
17/09/2024 | 113.50p | 116.00p | 112.00p | 112.00p | 69584 |
16/09/2024 | 115.00p | 118.50p | 113.00p | 113.00p | 222330 |
13/09/2024 | 116.50p | 117.50p | 115.00p | 115.00p | 702123 |
12/09/2024 | 115.50p | 117.00p | 115.50p | 116.00p | 25302 |
11/09/2024 | 116.00p | 119.98p | 116.00p | 117.00p | 273880 |
10/09/2024 | 115.00p | 118.00p | 115.00p | 116.00p | 63762 |
09/09/2024 | 116.50p | 118.44p | 116.44p | 116.50p | 120828 |
06/09/2024 | 115.50p | 118.00p | 115.50p | 116.00p | 132666 |
05/09/2024 | 115.00p | 119.50p | 115.00p | 116.00p | 3312936 |
04/09/2024 | 115.00p | 119.50p | 114.00p | 114.00p | 990247 |
03/09/2024 | 116.00p | 119.00p | 116.00p | 119.00p | 203307 |
02/09/2024 | 115.50p | 118.89p | 115.50p | 118.00p | 110387 |
30/08/2024 | 116.00p | 118.50p | 116.00p | 116.50p | 109656 |
29/08/2024 | 115.00p | 118.50p | 115.00p | 116.00p | 1270381 |
28/08/2024 | 115.00p | 116.38p | 114.45p | 115.00p | 177584 |
27/08/2024 | 114.00p | 115.55p | 114.00p | 114.50p | 423025 |
23/08/2024 | 114.00p | 117.00p | 114.00p | 115.00p | 106957 |
22/08/2024 | 120.50p | 120.50p | 113.00p | 117.00p | 920626 |
21/08/2024 | 118.50p | 122.50p | 117.00p | 120.00p | 281586 |
20/08/2024 | 122.00p | 124.00p | 118.00p | 118.50p | 65044 |
19/08/2024 | 118.00p | 123.00p | 118.00p | 118.00p | 150760 |
16/08/2024 | 118.50p | 122.50p | 118.00p | 119.00p | 142714 |
15/08/2024 | 119.50p | 123.00p | 119.00p | 120.50p | 35845 |
14/08/2024 | 120.00p | 122.50p | 119.00p | 121.00p | 70165 |
13/08/2024 | 120.50p | 123.58p | 119.00p | 119.00p | 73013 |
12/08/2024 | 121.00p | 123.90p | 119.70p | 121.00p | 88138 |
09/08/2024 | 124.50p | 126.00p | 122.50p | 122.50p | 36821 |
08/08/2024 | 127.50p | 127.50p | 123.00p | 124.00p | 64471 |
07/08/2024 | 126.50p | 128.00p | 124.00p | 126.00p | 36858 |
06/08/2024 | 123.00p | 127.87p | 122.00p | 126.00p | 129223 |
05/08/2024 | 124.00p | 124.48p | 119.00p | 120.00p | 316526 |
02/08/2024 | 125.50p | 127.35p | 124.38p | 124.50p | 62106 |
01/08/2024 | 125.00p | 128.00p | 124.50p | 127.00p | 138865 |
31/07/2024 | 125.00p | 127.00p | 124.50p | 125.00p | 96508 |
30/07/2024 | 127.50p | 127.50p | 125.38p | 127.00p | 30733 |
29/07/2024 | 126.00p | 128.00p | 125.00p | 125.00p | 51280 |
26/07/2024 | 126.00p | 127.50p | 125.50p | 125.50p | 39545 |
25/07/2024 | 125.50p | 128.00p | 125.50p | 126.00p | 83976 |
24/07/2024 | 128.00p | 128.50p | 126.00p | 126.00p | 42954 |
23/07/2024 | 127.50p | 130.50p | 126.70p | 128.50p | 25476 |
22/07/2024 | 128.00p | 130.50p | 127.00p | 128.00p | 19034 |
19/07/2024 | 129.00p | 130.50p | 128.58p | 130.50p | 153026 |
18/07/2024 | 128.00p | 129.50p | 126.00p | 129.50p | 124380 |
17/07/2024 | 129.00p | 129.85p | 126.00p | 127.00p | 170702 |
16/07/2024 | 127.50p | 128.50p | 124.50p | 128.50p | 99597 |
15/07/2024 | 128.00p | 128.50p | 125.00p | 127.00p | 55237 |
12/07/2024 | 123.50p | 131.00p | 123.00p | 128.00p | 146773 |
11/07/2024 | 120.50p | 126.00p | 120.00p | 126.00p | 290609 |
10/07/2024 | 124.00p | 124.00p | 118.83p | 120.00p | 148804 |
09/07/2024 | 124.00p | 124.50p | 123.00p | 123.00p | 138823 |
08/07/2024 | 117.00p | 123.00p | 116.50p | 123.00p | 368637 |
05/07/2024 | 117.50p | 119.00p | 117.00p | 117.00p | 325200 |
04/07/2024 | 120.00p | 120.00p | 115.00p | 117.00p | 289237 |
03/07/2024 | 119.00p | 120.00p | 116.50p | 117.50p | 110841 |
02/07/2024 | 118.50p | 121.00p | 115.25p | 117.50p | 695447 |
01/07/2024 | 118.50p | 123.50p | 118.00p | 118.50p | 22919 |
28/06/2024 | 119.50p | 121.00p | 118.50p | 119.00p | 171306 |
27/06/2024 | 119.00p | 119.50p | 117.00p | 119.00p | 569172 |
26/06/2024 | 120.50p | 122.50p | 117.33p | 119.00p | 210474 |
25/06/2024 | 123.00p | 123.50p | 121.00p | 121.50p | 405422 |
24/06/2024 | 126.00p | 126.00p | 121.00p | 123.00p | 59213 |
21/06/2024 | 123.50p | 123.50p | 121.63p | 123.50p | 130666 |
20/06/2024 | 123.50p | 125.50p | 120.82p | 123.50p | 197089 |
19/06/2024 | 124.00p | 125.50p | 122.03p | 123.50p | 107991 |
18/06/2024 | 123.00p | 124.50p | 121.38p | 124.00p | 10835 |
17/06/2024 | 126.00p | 126.00p | 120.00p | 122.50p | 238121 |
14/06/2024 | 123.00p | 124.50p | 122.50p | 123.50p | 133820 |
13/06/2024 | 123.50p | 125.00p | 122.50p | 124.00p | 35105 |
12/06/2024 | 123.50p | 125.50p | 123.25p | 123.50p | 368277 |
11/06/2024 | 126.00p | 126.00p | 123.00p | 123.50p | 1896504 |
10/06/2024 | 123.00p | 125.50p | 122.50p | 124.00p | 90562 |
07/06/2024 | 122.50p | 126.50p | 122.03p | 123.00p | 450396 |
06/06/2024 | 120.00p | 122.50p | 120.00p | 122.00p | 351746 |
05/06/2024 | 120.50p | 122.50p | 120.05p | 121.00p | 215774 |
04/06/2024 | 122.00p | 122.00p | 119.70p | 121.50p | 182390 |
03/06/2024 | 123.50p | 124.50p | 120.41p | 121.50p | 525570 |
31/05/2024 | 125.00p | 125.00p | 120.50p | 120.50p | 262007 |
30/05/2024 | 122.00p | 125.50p | 120.00p | 123.00p | 188507 |
29/05/2024 | 123.00p | 126.30p | 122.50p | 123.00p | 65904 |
28/05/2024 | 125.00p | 126.50p | 122.00p | 123.00p | 283390 |
24/05/2024 | 124.00p | 128.50p | 124.00p | 125.00p | 208653 |
23/05/2024 | 125.00p | 126.50p | 124.00p | 125.00p | 239804 |
22/05/2024 | 124.50p | 126.50p | 124.50p | 125.00p | 176706 |
21/05/2024 | 128.00p | 128.50p | 123.70p | 126.00p | 225272 |
20/05/2024 | 127.00p | 128.50p | 126.00p | 126.50p | 86456 |
17/05/2024 | 127.00p | 128.38p | 126.01p | 127.00p | 55550 |
16/05/2024 | 127.00p | 128.50p | 126.00p | 128.00p | 110560 |
15/05/2024 | 125.00p | 129.00p | 124.50p | 129.00p | 126460 |
14/05/2024 | 125.00p | 126.35p | 123.00p | 124.00p | 214381 |
13/05/2024 | 126.00p | 128.00p | 122.50p | 125.00p | 308141 |
10/05/2024 | 127.50p | 128.00p | 125.00p | 126.00p | 169977 |
09/05/2024 | 126.00p | 127.90p | 124.00p | 127.00p | 325507 |
08/05/2024 | 128.00p | 130.00p | 124.00p | 126.00p | 789626 |
07/05/2024 | 139.50p | 140.50p | 127.00p | 128.00p | 1633972 |
03/05/2024 | 141.00p | 142.00p | 140.00p | 142.00p | 35292 |
02/05/2024 | 142.50p | 142.50p | 139.62p | 140.50p | 40799 |
01/05/2024 | 143.00p | 146.50p | 140.00p | 141.50p | 561824 |
30/04/2024 | 144.00p | 145.50p | 143.00p | 145.00p | 221528 |
29/04/2024 | 143.00p | 147.50p | 143.00p | 143.00p | 38116 |
26/04/2024 | 145.00p | 145.50p | 142.96p | 143.00p | 15372 |
25/04/2024 | 143.00p | 146.50p | 143.00p | 144.50p | 246159 |
24/04/2024 | 143.00p | 146.50p | 143.00p | 143.50p | 70060 |
23/04/2024 | 143.00p | 146.50p | 142.50p | 143.00p | 45124 |
22/04/2024 | 142.50p | 146.50p | 142.50p | 143.00p | 112660 |
19/04/2024 | 143.50p | 147.00p | 143.20p | 143.50p | 211585 |
18/04/2024 | 144.00p | 147.50p | 143.50p | 144.00p | 81206 |
17/04/2024 | 147.00p | 147.00p | 143.00p | 143.50p | 827624 |
16/04/2024 | 144.00p | 146.00p | 141.18p | 144.50p | 102908 |
15/04/2024 | 144.50p | 146.00p | 140.00p | 142.00p | 181498 |
12/04/2024 | 145.00p | 145.00p | 139.50p | 145.00p | 83021 |
11/04/2024 | 144.50p | 144.50p | 142.00p | 144.00p | 46080 |
10/04/2024 | 144.50p | 144.50p | 142.00p | 142.00p | 108824 |
09/04/2024 | 144.00p | 144.50p | 140.50p | 142.00p | 115046 |
08/04/2024 | 144.00p | 144.00p | 139.50p | 144.00p | 150001 |
05/04/2024 | 141.00p | 145.00p | 138.50p | 144.00p | 4811694 |
04/04/2024 | 140.00p | 144.00p | 139.00p | 140.00p | 193603 |
03/04/2024 | 137.50p | 142.50p | 135.00p | 142.00p | 1326253 |
02/04/2024 | 135.00p | 137.00p | 132.50p | 137.00p | 2084145 |
28/03/2024 | 135.00p | 137.00p | 133.00p | 135.00p | 169981 |
27/03/2024 | 132.50p | 136.50p | 132.00p | 132.50p | 273111 |
26/03/2024 | 135.00p | 135.00p | 132.50p | 134.50p | 153858 |
25/03/2024 | 134.00p | 134.50p | 131.25p | 134.00p | 442659 |
22/03/2024 | 132.50p | 134.50p | 131.50p | 132.00p | 39050 |
21/03/2024 | 134.50p | 134.50p | 132.00p | 132.00p | 51821 |
20/03/2024 | 135.00p | 135.00p | 133.50p | 133.00p | 50096 |
19/03/2024 | 135.00p | 136.34p | 133.00p | 133.50p | 678570 |
18/03/2024 | 134.00p | 138.00p | 132.50p | 134.00p | 218497 |
15/03/2024 | 130.00p | 134.00p | 129.50p | 134.00p | 160522 |
14/03/2024 | 130.00p | 132.50p | 129.00p | 132.50p | 440940 |
13/03/2024 | 129.00p | 131.50p | 127.50p | 131.50p | 403923 |
12/03/2024 | 128.50p | 128.50p | 126.50p | 127.50p | 148508 |
11/03/2024 | 126.50p | 129.00p | 126.50p | 129.00p | 58071 |
*Close Price adjusted for both dividends and splits