Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
08/03/2024 | 127.00p | 128.50p | 126.00p | 127.00p | 1022094 |
07/03/2024 | 127.00p | 128.00p | 125.50p | 128.00p | 253023 |
06/03/2024 | 126.50p | 128.40p | 126.26p | 128.00p | 39513 |
05/03/2024 | 125.00p | 127.00p | 124.50p | 125.50p | 1046775 |
04/03/2024 | 125.00p | 126.00p | 124.00p | 125.00p | 85541 |
01/03/2024 | 123.50p | 125.00p | 120.50p | 124.50p | 1147577 |
29/02/2024 | 123.50p | 124.50p | 118.65p | 123.50p | 393345 |
28/02/2024 | 124.00p | 127.00p | 123.00p | 123.00p | 63851 |
27/02/2024 | 125.00p | 126.00p | 123.00p | 125.00p | 145859 |
26/02/2024 | 125.00p | 126.50p | 122.00p | 123.00p | 143832 |
23/02/2024 | 125.00p | 127.50p | 122.00p | 125.00p | 91679 |
22/02/2024 | 123.00p | 125.00p | 123.00p | 123.00p | 14095 |
21/02/2024 | 122.50p | 127.50p | 122.50p | 123.50p | 34135 |
20/02/2024 | 124.50p | 126.50p | 122.00p | 123.00p | 70716 |
19/02/2024 | 125.00p | 127.50p | 123.80p | 124.50p | 91502 |
16/02/2024 | 125.50p | 126.50p | 122.50p | 124.50p | 59343 |
15/02/2024 | 124.50p | 127.50p | 123.00p | 125.00p | 133376 |
14/02/2024 | 124.50p | 125.62p | 122.00p | 124.50p | 898908 |
13/02/2024 | 127.00p | 127.50p | 122.20p | 124.00p | 110552 |
12/02/2024 | 125.00p | 127.50p | 122.10p | 124.00p | 121143 |
09/02/2024 | 125.50p | 127.50p | 122.50p | 126.50p | 36718 |
08/02/2024 | 127.00p | 127.00p | 122.50p | 125.50p | 65576 |
07/02/2024 | 127.00p | 127.00p | 125.50p | 126.00p | 62733 |
06/02/2024 | 123.50p | 127.50p | 123.50p | 123.50p | 52985 |
05/02/2024 | 127.00p | 127.50p | 122.50p | 124.00p | 60647 |
02/02/2024 | 125.50p | 127.78p | 124.11p | 126.50p | 100173 |
01/02/2024 | 126.00p | 126.00p | 122.00p | 125.00p | 54883 |
31/01/2024 | 121.00p | 126.00p | 121.00p | 126.00p | 1594606 |
30/01/2024 | 124.50p | 124.50p | 120.50p | 123.25p | 1857638 |
29/01/2024 | 124.00p | 125.00p | 121.50p | 122.00p | 1115065 |
26/01/2024 | 124.00p | 124.50p | 122.50p | 124.00p | 10565 |
25/01/2024 | 124.00p | 124.00p | 122.08p | 124.00p | 32818 |
24/01/2024 | 120.50p | 124.00p | 120.50p | 122.50p | 111110 |
23/01/2024 | 122.00p | 124.00p | 122.00p | 124.00p | 17522 |
22/01/2024 | 121.50p | 124.00p | 121.50p | 124.00p | 279483 |
19/01/2024 | 120.00p | 123.50p | 120.00p | 123.00p | 696313 |
18/01/2024 | 120.50p | 122.50p | 120.50p | 122.00p | 175062 |
17/01/2024 | 122.50p | 122.50p | 120.00p | 122.50p | 108874 |
16/01/2024 | 120.00p | 123.00p | 120.00p | 122.00p | 157285 |
15/01/2024 | 120.00p | 122.50p | 120.00p | 121.50p | 530453 |
12/01/2024 | 122.00p | 122.50p | 120.00p | 122.00p | 40735 |
11/01/2024 | 120.00p | 122.00p | 120.00p | 121.00p | 40312 |
10/01/2024 | 120.00p | 121.74p | 120.00p | 120.00p | 130579 |
09/01/2024 | 119.50p | 120.50p | 119.00p | 120.50p | 128345 |
08/01/2024 | 120.00p | 120.50p | 118.27p | 118.50p | 81703 |
05/01/2024 | 116.00p | 121.00p | 116.00p | 120.50p | 2335311 |
04/01/2024 | 120.00p | 120.00p | 118.25p | 120.00p | 46394 |
03/01/2024 | 118.00p | 122.50p | 118.00p | 120.00p | 179457 |
02/01/2024 | 118.50p | 124.00p | 117.28p | 122.50p | 296858 |
29/12/2023 | 116.00p | 117.50p | 115.15p | 117.00p | 96574 |
28/12/2023 | 115.00p | 116.00p | 114.50p | 115.00p | 20643 |
27/12/2023 | 113.50p | 116.00p | 113.14p | 115.50p | 282876 |
22/12/2023 | 113.50p | 114.00p | 113.00p | 113.00p | 44558 |
21/12/2023 | 114.00p | 114.00p | 111.75p | 113.00p | 358522 |
20/12/2023 | 113.50p | 114.00p | 111.79p | 113.00p | 147750 |
19/12/2023 | 114.50p | 114.50p | 112.30p | 113.00p | 242018 |
18/12/2023 | 113.00p | 114.00p | 112.00p | 113.00p | 111656 |
15/12/2023 | 112.00p | 114.00p | 112.00p | 114.00p | 116756 |
14/12/2023 | 108.00p | 113.00p | 108.00p | 112.00p | 2853416 |
13/12/2023 | 113.00p | 113.00p | 110.00p | 110.00p | 65954 |
12/12/2023 | 113.00p | 113.00p | 111.49p | 112.00p | 35977 |
11/12/2023 | 110.00p | 113.00p | 110.00p | 113.00p | 70103 |
08/12/2023 | 110.00p | 111.50p | 110.00p | 110.00p | 227050 |
07/12/2023 | 108.00p | 112.50p | 108.00p | 111.00p | 476120 |
06/12/2023 | 113.00p | 113.00p | 108.00p | 108.00p | 529166 |
05/12/2023 | 110.50p | 112.00p | 110.00p | 110.00p | 17545 |
04/12/2023 | 110.00p | 112.50p | 110.00p | 110.50p | 28325 |
01/12/2023 | 110.00p | 112.50p | 110.00p | 110.00p | 21134 |
30/11/2023 | 110.00p | 112.20p | 109.65p | 110.50p | 434805 |
29/11/2023 | 109.00p | 110.00p | 107.15p | 108.50p | 91371 |
28/11/2023 | 105.00p | 109.00p | 105.00p | 108.00p | 36062 |
27/11/2023 | 107.50p | 108.58p | 105.95p | 106.00p | 100374 |
24/11/2023 | 109.50p | 110.00p | 108.00p | 108.00p | 54969 |
23/11/2023 | 110.50p | 114.50p | 105.38p | 109.00p | 194177 |
22/11/2023 | 112.50p | 112.50p | 110.00p | 110.00p | 72017 |
*Close Price adjusted for both dividends and splits