Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 51.40p | 51.80p | 51.20p | 51.60p | 669801 |
19/12/2024 | 51.80p | 52.00p | 51.20p | 51.60p | 841163 |
18/12/2024 | 51.40p | 51.96p | 51.34p | 51.80p | 666383 |
17/12/2024 | 52.00p | 52.40p | 51.53p | 51.60p | 647195 |
16/12/2024 | 51.80p | 52.00p | 51.52p | 51.90p | 1303316 |
13/12/2024 | 51.80p | 51.80p | 51.48p | 51.60p | 383576 |
12/12/2024 | 51.80p | 52.00p | 51.40p | 51.40p | 1273150 |
11/12/2024 | 51.40p | 52.20p | 51.30p | 51.70p | 792274 |
10/12/2024 | 51.80p | 52.00p | 51.40p | 51.60p | 1106966 |
09/12/2024 | 51.40p | 52.00p | 51.29p | 51.80p | 461173 |
06/12/2024 | 51.40p | 52.00p | 51.40p | 51.40p | 824447 |
05/12/2024 | 51.60p | 52.00p | 51.20p | 51.60p | 1159970 |
04/12/2024 | 51.80p | 52.00p | 51.53p | 51.80p | 842809 |
03/12/2024 | 51.20p | 52.40p | 51.20p | 51.80p | 1232611 |
02/12/2024 | 51.60p | 52.00p | 51.40p | 51.60p | 1340196 |
29/11/2024 | 51.20p | 52.00p | 51.20p | 51.40p | 977950 |
28/11/2024 | 51.60p | 52.20p | 51.31p | 51.60p | 620455 |
27/11/2024 | 51.80p | 52.20p | 51.00p | 51.80p | 1452306 |
26/11/2024 | 51.80p | 52.00p | 51.17p | 51.50p | 540544 |
25/11/2024 | 51.60p | 51.87p | 51.60p | 51.80p | 591892 |
22/11/2024 | 51.80p | 52.00p | 51.45p | 51.80p | 666083 |
21/11/2024 | 51.40p | 52.00p | 51.20p | 51.80p | 830681 |
20/11/2024 | 51.80p | 52.00p | 51.40p | 51.70p | 514003 |
19/11/2024 | 51.80p | 52.00p | 51.44p | 51.70p | 677290 |
18/11/2024 | 51.40p | 52.20p | 51.00p | 51.60p | 957453 |
15/11/2024 | 51.20p | 52.20p | 51.20p | 51.40p | 876974 |
14/11/2024 | 51.20p | 51.60p | 51.20p | 51.40p | 1322137 |
13/11/2024 | 51.40p | 51.60p | 51.11p | 51.40p | 906212 |
12/11/2024 | 51.40p | 52.20p | 50.80p | 51.60p | 1172108 |
11/11/2024 | 51.60p | 52.00p | 50.80p | 51.50p | 1215247 |
08/11/2024 | 51.60p | 52.00p | 50.60p | 51.00p | 669131 |
07/11/2024 | 51.60p | 52.00p | 51.40p | 51.60p | 513977 |
06/11/2024 | 51.40p | 52.00p | 51.40p | 51.60p | 599810 |
05/11/2024 | 51.40p | 52.00p | 50.79p | 51.50p | 705772 |
04/11/2024 | 51.00p | 52.00p | 50.40p | 51.00p | 961435 |
01/11/2024 | 51.40p | 52.00p | 51.00p | 51.00p | 594203 |
31/10/2024 | 51.60p | 52.20p | 51.20p | 51.60p | 326650 |
30/10/2024 | 51.40p | 51.80p | 51.00p | 51.60p | 738834 |
29/10/2024 | 51.80p | 51.80p | 51.00p | 51.60p | 774455 |
28/10/2024 | 51.40p | 51.99p | 51.00p | 51.60p | 1093525 |
25/10/2024 | 51.60p | 51.80p | 51.20p | 51.50p | 5851579 |
24/10/2024 | 51.60p | 52.00p | 51.30p | 52.40p | 1035946 |
23/10/2024 | 52.80p | 53.40p | 52.10p | 52.40p | 1343694 |
22/10/2024 | 52.60p | 53.00p | 52.40p | 52.60p | 1030276 |
21/10/2024 | 52.60p | 53.01p | 51.60p | 52.40p | 1163301 |
18/10/2024 | 52.40p | 53.20p | 52.40p | 52.60p | 887170 |
17/10/2024 | 52.20p | 53.20p | 52.20p | 52.90p | 1325275 |
16/10/2024 | 52.40p | 52.80p | 51.60p | 52.20p | 696879 |
15/10/2024 | 52.00p | 52.80p | 51.20p | 52.20p | 581194 |
14/10/2024 | 52.60p | 52.60p | 51.92p | 52.40p | 758775 |
11/10/2024 | 52.40p | 52.40p | 52.00p | 52.40p | 341229 |
10/10/2024 | 52.40p | 52.40p | 52.00p | 52.40p | 817002 |
09/10/2024 | 52.00p | 52.40p | 51.80p | 52.20p | 321120 |
08/10/2024 | 52.00p | 52.53p | 51.60p | 51.60p | 762723 |
07/10/2024 | 52.40p | 53.00p | 52.02p | 52.20p | 1172051 |
04/10/2024 | 52.20p | 52.40p | 51.40p | 52.40p | 547029 |
03/10/2024 | 52.00p | 52.20p | 51.76p | 52.20p | 486937 |
02/10/2024 | 52.00p | 52.40p | 51.76p | 52.00p | 672752 |
01/10/2024 | 52.20p | 52.20p | 51.60p | 52.00p | 1015860 |
30/09/2024 | 52.20p | 52.40p | 51.80p | 52.20p | 959502 |
27/09/2024 | 52.00p | 52.40p | 51.80p | 52.20p | 672718 |
26/09/2024 | 52.20p | 52.40p | 51.80p | 51.80p | 625355 |
25/09/2024 | 52.20p | 52.40p | 51.71p | 52.00p | 1015851 |
24/09/2024 | 51.80p | 52.20p | 51.80p | 52.00p | 553211 |
23/09/2024 | 52.00p | 52.34p | 51.00p | 51.90p | 893067 |
20/09/2024 | 52.40p | 52.40p | 51.80p | 52.40p | 921959 |
19/09/2024 | 51.60p | 52.40p | 51.60p | 52.00p | 610847 |
18/09/2024 | 51.60p | 52.00p | 51.40p | 52.00p | 480784 |
17/09/2024 | 51.60p | 52.00p | 51.51p | 51.60p | 513314 |
16/09/2024 | 51.80p | 51.99p | 51.24p | 51.80p | 494270 |
13/09/2024 | 51.80p | 52.00p | 51.58p | 51.60p | 639009 |
12/09/2024 | 51.60p | 52.00p | 51.60p | 51.60p | 1425459 |
11/09/2024 | 51.80p | 52.00p | 51.67p | 51.70p | 482321 |
10/09/2024 | 51.80p | 52.00p | 51.54p | 51.70p | 1064877 |
09/09/2024 | 51.80p | 52.00p | 51.40p | 51.80p | 664645 |
06/09/2024 | 51.60p | 52.00p | 51.54p | 51.80p | 711411 |
05/09/2024 | 51.80p | 52.00p | 51.40p | 51.40p | 1139114 |
04/09/2024 | 51.80p | 52.00p | 51.40p | 51.70p | 849821 |
03/09/2024 | 52.00p | 52.00p | 51.40p | 51.50p | 1366924 |
02/09/2024 | 51.40p | 51.81p | 51.40p | 51.70p | 1099706 |
30/08/2024 | 51.40p | 52.00p | 51.40p | 51.40p | 733966 |
29/08/2024 | 51.80p | 52.00p | 51.40p | 51.70p | 622475 |
28/08/2024 | 51.80p | 52.00p | 51.60p | 51.80p | 528645 |
27/08/2024 | 51.60p | 52.00p | 51.20p | 51.80p | 890465 |
23/08/2024 | 51.80p | 51.80p | 51.60p | 51.70p | 409675 |
22/08/2024 | 51.60p | 52.00p | 51.60p | 51.60p | 643386 |
21/08/2024 | 51.60p | 52.00p | 51.60p | 51.80p | 626477 |
20/08/2024 | 51.80p | 52.00p | 51.50p | 51.60p | 695772 |
19/08/2024 | 51.60p | 52.00p | 51.60p | 51.60p | 1040023 |
16/08/2024 | 51.60p | 51.93p | 51.40p | 51.70p | 531741 |
15/08/2024 | 51.60p | 51.80p | 51.27p | 51.40p | 539282 |
14/08/2024 | 51.60p | 52.00p | 51.55p | 51.80p | 788873 |
13/08/2024 | 51.40p | 51.80p | 51.40p | 51.80p | 751396 |
12/08/2024 | 51.40p | 52.00p | 51.34p | 51.40p | 365410 |
09/08/2024 | 52.00p | 52.00p | 51.00p | 51.40p | 1042354 |
08/08/2024 | 51.80p | 52.00p | 51.08p | 51.60p | 478419 |
07/08/2024 | 50.60p | 51.80p | 50.60p | 50.80p | 801385 |
06/08/2024 | 51.40p | 52.00p | 50.80p | 51.40p | 938805 |
05/08/2024 | 51.00p | 51.80p | 50.80p | 51.30p | 996008 |
02/08/2024 | 52.00p | 52.74p | 51.40p | 51.40p | 1424415 |
01/08/2024 | 52.40p | 52.40p | 51.40p | 51.60p | 1338932 |
31/07/2024 | 53.60p | 53.60p | 52.44p | 53.00p | 1444304 |
30/07/2024 | 53.20p | 53.80p | 53.00p | 53.20p | 690356 |
29/07/2024 | 53.60p | 54.00p | 53.00p | 53.30p | 934450 |
26/07/2024 | 53.00p | 53.40p | 52.55p | 53.00p | 1011874 |
25/07/2024 | 53.00p | 53.20p | 52.46p | 52.90p | 1028383 |
24/07/2024 | 53.00p | 53.20p | 52.60p | 52.80p | 777826 |
23/07/2024 | 53.00p | 53.64p | 52.64p | 53.20p | 1022092 |
22/07/2024 | 53.00p | 53.60p | 52.80p | 52.80p | 841209 |
19/07/2024 | 52.80p | 53.33p | 52.33p | 52.80p | 1102361 |
18/07/2024 | 53.00p | 53.24p | 52.40p | 52.80p | 2128317 |
17/07/2024 | 53.00p | 53.20p | 52.00p | 52.40p | 1064470 |
16/07/2024 | 53.20p | 53.80p | 52.68p | 52.80p | 791482 |
15/07/2024 | 53.60p | 54.00p | 52.44p | 53.60p | 1515528 |
12/07/2024 | 53.40p | 53.60p | 53.04p | 53.30p | 707937 |
11/07/2024 | 53.00p | 53.40p | 52.26p | 53.10p | 1125263 |
10/07/2024 | 53.00p | 53.00p | 51.80p | 52.90p | 701183 |
09/07/2024 | 53.00p | 53.20p | 52.68p | 52.80p | 614201 |
08/07/2024 | 53.20p | 53.40p | 52.68p | 52.80p | 985562 |
05/07/2024 | 53.00p | 53.40p | 52.56p | 52.70p | 1052506 |
04/07/2024 | 53.00p | 53.40p | 52.40p | 53.00p | 856714 |
03/07/2024 | 52.80p | 53.29p | 52.40p | 52.80p | 727146 |
02/07/2024 | 52.40p | 52.60p | 52.00p | 52.60p | 992277 |
01/07/2024 | 52.40p | 52.40p | 51.40p | 51.60p | 1100392 |
28/06/2024 | 52.00p | 53.00p | 52.00p | 52.20p | 378220 |
27/06/2024 | 52.80p | 52.80p | 52.00p | 52.00p | 622045 |
26/06/2024 | 52.20p | 53.00p | 52.00p | 52.00p | 866845 |
25/06/2024 | 52.40p | 52.80p | 51.38p | 52.00p | 1548251 |
24/06/2024 | 52.00p | 53.00p | 51.72p | 52.20p | 645766 |
21/06/2024 | 52.20p | 52.80p | 51.80p | 52.80p | 1113402 |
20/06/2024 | 52.60p | 53.00p | 51.84p | 52.20p | 296930 |
19/06/2024 | 52.00p | 52.80p | 51.80p | 52.00p | 736065 |
18/06/2024 | 52.40p | 53.20p | 51.80p | 52.00p | 1088318 |
17/06/2024 | 51.80p | 52.28p | 51.80p | 52.00p | 375258 |
14/06/2024 | 51.60p | 52.20p | 51.60p | 51.60p | 681065 |
13/06/2024 | 52.00p | 52.40p | 51.00p | 51.00p | 963716 |
12/06/2024 | 52.20p | 52.24p | 52.00p | 52.00p | 582900 |
11/06/2024 | 52.00p | 52.40p | 51.80p | 52.00p | 585703 |
10/06/2024 | 52.20p | 52.40p | 51.84p | 52.00p | 695700 |
07/06/2024 | 52.20p | 52.60p | 51.34p | 52.00p | 698366 |
06/06/2024 | 52.20p | 52.60p | 51.96p | 52.20p | 396883 |
05/06/2024 | 51.60p | 52.40p | 51.40p | 51.60p | 1069926 |
04/06/2024 | 52.20p | 52.60p | 52.20p | 52.20p | 1208654 |
03/06/2024 | 52.40p | 52.40p | 52.00p | 52.40p | 726526 |
31/05/2024 | 52.00p | 52.60p | 51.00p | 52.00p | 607828 |
30/05/2024 | 51.80p | 52.40p | 51.60p | 52.00p | 506977 |
29/05/2024 | 52.00p | 52.20p | 51.40p | 52.00p | 327160 |
28/05/2024 | 51.40p | 52.20p | 51.40p | 51.60p | 1285008 |
24/05/2024 | 52.20p | 52.40p | 51.80p | 51.80p | 602612 |
23/05/2024 | 52.20p | 52.40p | 52.00p | 52.00p | 638061 |
22/05/2024 | 51.80p | 52.20p | 51.20p | 52.00p | 560472 |
21/05/2024 | 52.00p | 52.20p | 51.60p | 51.80p | 846363 |
20/05/2024 | 52.00p | 52.60p | 51.60p | 51.60p | 760369 |
17/05/2024 | 51.20p | 52.00p | 50.80p | 51.60p | 1261761 |
16/05/2024 | 52.00p | 52.00p | 51.20p | 51.80p | 1035488 |
15/05/2024 | 50.60p | 52.09p | 50.40p | 51.40p | 957561 |
14/05/2024 | 51.00p | 51.80p | 51.00p | 51.00p | 743281 |
13/05/2024 | 51.40p | 52.00p | 50.58p | 51.00p | 1270663 |
10/05/2024 | 51.40p | 52.60p | 51.00p | 51.40p | 1006709 |
09/05/2024 | 51.60p | 52.60p | 51.20p | 51.60p | 1284939 |
08/05/2024 | 51.60p | 51.80p | 50.75p | 51.40p | 1496507 |
07/05/2024 | 51.40p | 52.20p | 50.60p | 50.60p | 1389368 |
03/05/2024 | 51.40p | 52.80p | 51.00p | 51.20p | 705338 |
02/05/2024 | 52.00p | 52.80p | 51.00p | 51.80p | 571338 |
01/05/2024 | 53.20p | 53.40p | 52.71p | 53.00p | 659490 |
30/04/2024 | 53.40p | 53.40p | 52.80p | 52.80p | 641661 |
29/04/2024 | 53.00p | 53.60p | 52.60p | 53.00p | 945556 |
26/04/2024 | 52.60p | 52.84p | 52.55p | 52.60p | 824276 |
25/04/2024 | 52.40p | 53.00p | 52.40p | 52.60p | 817860 |
24/04/2024 | 52.60p | 53.00p | 52.40p | 52.60p | 698266 |
23/04/2024 | 52.80p | 53.00p | 52.20p | 52.70p | 844765 |
22/04/2024 | 52.60p | 53.00p | 52.60p | 52.80p | 1399087 |
19/04/2024 | 52.80p | 53.00p | 52.20p | 52.40p | 435232 |
18/04/2024 | 51.80p | 52.80p | 51.80p | 52.60p | 833695 |
17/04/2024 | 52.60p | 52.80p | 51.60p | 52.40p | 1977140 |
16/04/2024 | 52.40p | 53.00p | 52.20p | 52.60p | 1378731 |
15/04/2024 | 52.60p | 53.40p | 52.40p | 52.40p | 1054426 |
12/04/2024 | 52.80p | 53.20p | 52.20p | 53.00p | 1209939 |
11/04/2024 | 52.60p | 53.00p | 52.40p | 52.70p | 1117888 |
10/04/2024 | 53.20p | 53.40p | 51.80p | 52.60p | 1471313 |
09/04/2024 | 52.80p | 53.40p | 51.80p | 52.90p | 1687048 |
08/04/2024 | 52.00p | 53.40p | 51.62p | 52.60p | 2439900 |
05/04/2024 | 51.80p | 51.92p | 51.60p | 51.60p | 1017731 |
04/04/2024 | 51.60p | 52.00p | 51.60p | 51.80p | 1309380 |
03/04/2024 | 51.60p | 52.00p | 51.60p | 51.60p | 1033341 |
02/04/2024 | 51.60p | 52.00p | 51.20p | 51.60p | 1848551 |
28/03/2024 | 51.60p | 52.00p | 51.26p | 51.80p | 2286371 |
27/03/2024 | 51.60p | 52.00p | 51.40p | 51.60p | 921054 |
26/03/2024 | 51.60p | 52.08p | 51.20p | 51.60p | 1373169 |
25/03/2024 | 51.20p | 52.00p | 51.20p | 51.40p | 1102055 |
22/03/2024 | 51.40p | 51.40p | 50.89p | 51.40p | 1026516 |
21/03/2024 | 51.00p | 51.40p | 50.80p | 50.80p | 726936 |
20/03/2024 | 50.60p | 50.60p | 50.60p | 51.00p | 1016908 |
19/03/2024 | 50.60p | 50.60p | 49.20p | 50.60p | 650923 |
18/03/2024 | 50.80p | 51.00p | 49.00p | 51.00p | 1521438 |
15/03/2024 | 50.80p | 51.20p | 50.60p | 51.00p | 1255266 |
14/03/2024 | 50.80p | 51.20p | 50.80p | 51.20p | 909179 |
13/03/2024 | 50.80p | 51.20p | 50.60p | 50.80p | 1330515 |
12/03/2024 | 50.60p | 51.20p | 50.60p | 50.80p | 941853 |
11/03/2024 | 50.40p | 51.20p | 50.40p | 50.80p | 1642709 |
*Close Price adjusted for both dividends and splits