Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 72.70p | 73.40p | 71.80p | 72.10p | 2058895 |
13/11/2024 | 75.00p | 76.00p | 73.60p | 73.60p | 2880072 |
12/11/2024 | 75.90p | 75.90p | 74.20p | 74.40p | 1219143 |
11/11/2024 | 75.00p | 76.00p | 74.54p | 75.60p | 2904965 |
08/11/2024 | 73.40p | 74.94p | 72.70p | 74.60p | 1853719 |
07/11/2024 | 72.80p | 74.20p | 72.00p | 73.50p | 2967122 |
06/11/2024 | 74.00p | 74.00p | 72.13p | 72.50p | 2055119 |
05/11/2024 | 74.00p | 74.80p | 72.80p | 72.80p | 2168858 |
04/11/2024 | 74.50p | 75.70p | 73.90p | 74.50p | 1299567 |
01/11/2024 | 75.60p | 75.70p | 74.40p | 74.50p | 1693331 |
31/10/2024 | 77.10p | 78.50p | 74.60p | 75.00p | 3719738 |
30/10/2024 | 76.10p | 78.09p | 75.70p | 76.80p | 1322042 |
29/10/2024 | 78.00p | 78.00p | 75.60p | 76.60p | 1554577 |
28/10/2024 | 78.80p | 78.80p | 76.92p | 77.00p | 1217820 |
25/10/2024 | 77.10p | 78.75p | 76.65p | 78.10p | 1585886 |
24/10/2024 | 77.20p | 77.65p | 76.00p | 77.00p | 2011515 |
23/10/2024 | 77.30p | 77.40p | 76.57p | 77.00p | 791382 |
22/10/2024 | 77.20p | 77.70p | 76.20p | 77.10p | 1248917 |
21/10/2024 | 77.00p | 77.72p | 76.40p | 77.40p | 1670572 |
18/10/2024 | 77.50p | 77.50p | 76.90p | 77.30p | 975571 |
17/10/2024 | 76.20p | 78.30p | 76.00p | 77.10p | 1439638 |
16/10/2024 | 76.00p | 78.20p | 75.40p | 75.40p | 1900840 |
15/10/2024 | 77.30p | 77.90p | 75.40p | 75.40p | 3141293 |
14/10/2024 | 77.10p | 77.80p | 76.20p | 77.30p | 2139887 |
11/10/2024 | 76.50p | 77.30p | 75.50p | 76.80p | 2574526 |
10/10/2024 | 77.80p | 78.20p | 76.30p | 77.00p | 2713060 |
09/10/2024 | 77.90p | 77.90p | 76.90p | 77.40p | 1252505 |
08/10/2024 | 79.60p | 79.90p | 77.60p | 77.80p | 1828407 |
07/10/2024 | 79.40p | 80.00p | 78.97p | 79.50p | 1022795 |
04/10/2024 | 79.00p | 79.60p | 78.75p | 79.20p | 721218 |
03/10/2024 | 78.30p | 79.70p | 78.30p | 79.00p | 854888 |
02/10/2024 | 79.40p | 80.00p | 77.50p | 78.20p | 1910605 |
01/10/2024 | 80.40p | 80.40p | 79.00p | 79.00p | 1671440 |
30/09/2024 | 79.10p | 80.30p | 78.50p | 80.30p | 1129335 |
27/09/2024 | 79.20p | 79.20p | 78.80p | 78.90p | 985252 |
26/09/2024 | 77.70p | 78.90p | 76.90p | 78.60p | 2922108 |
25/09/2024 | 77.50p | 78.20p | 76.73p | 77.20p | 1631223 |
24/09/2024 | 78.80p | 79.60p | 77.20p | 77.30p | 1814011 |
23/09/2024 | 80.00p | 80.30p | 78.60p | 78.90p | 1471593 |
20/09/2024 | 79.10p | 80.40p | 79.00p | 79.00p | 2376468 |
19/09/2024 | 80.00p | 80.50p | 79.80p | 79.90p | 2319464 |
18/09/2024 | 80.60p | 80.60p | 79.20p | 79.20p | 794446 |
17/09/2024 | 80.20p | 80.66p | 78.90p | 80.00p | 2137048 |
16/09/2024 | 79.60p | 80.90p | 79.00p | 79.40p | 799438 |
13/09/2024 | 80.30p | 80.90p | 79.60p | 79.80p | 402315 |
12/09/2024 | 80.70p | 80.70p | 79.30p | 79.40p | 595525 |
11/09/2024 | 79.00p | 80.50p | 79.00p | 79.30p | 657039 |
10/09/2024 | 80.00p | 80.70p | 79.20p | 79.80p | 1053245 |
09/09/2024 | 79.70p | 80.50p | 79.10p | 80.40p | 744219 |
06/09/2024 | 80.40p | 81.00p | 78.90p | 79.90p | 977259 |
05/09/2024 | 81.00p | 81.00p | 79.80p | 80.40p | 1161818 |
04/09/2024 | 79.60p | 81.00p | 79.60p | 80.20p | 896130 |
03/09/2024 | 80.20p | 81.00p | 79.90p | 80.20p | 642740 |
02/09/2024 | 80.70p | 81.10p | 79.90p | 79.90p | 690940 |
30/08/2024 | 80.50p | 81.10p | 79.70p | 80.30p | 701946 |
29/08/2024 | 80.60p | 81.10p | 79.80p | 80.20p | 1022803 |
28/08/2024 | 81.10p | 81.10p | 80.22p | 80.40p | 2433587 |
27/08/2024 | 81.10p | 81.10p | 79.90p | 80.40p | 1299261 |
23/08/2024 | 80.70p | 82.30p | 80.10p | 81.10p | 699870 |
22/08/2024 | 81.30p | 81.90p | 79.70p | 80.50p | 754866 |
21/08/2024 | 80.50p | 81.70p | 79.60p | 80.00p | 1220060 |
20/08/2024 | 80.30p | 81.50p | 80.00p | 80.20p | 760079 |
19/08/2024 | 81.90p | 81.94p | 79.60p | 80.20p | 842174 |
16/08/2024 | 80.30p | 81.90p | 80.10p | 80.50p | 1369084 |
15/08/2024 | 81.30p | 82.71p | 79.60p | 80.00p | 3343465 |
14/08/2024 | 84.40p | 84.80p | 82.20p | 83.00p | 1953711 |
13/08/2024 | 84.00p | 84.50p | 83.20p | 83.20p | 877073 |
12/08/2024 | 82.50p | 83.70p | 80.60p | 83.70p | 1505265 |
09/08/2024 | 82.50p | 82.70p | 80.70p | 82.70p | 1099902 |
08/08/2024 | 82.50p | 82.50p | 81.10p | 81.60p | 1413443 |
07/08/2024 | 82.50p | 82.50p | 80.10p | 81.80p | 905543 |
06/08/2024 | 82.10p | 83.50p | 80.70p | 81.30p | 1274488 |
05/08/2024 | 82.10p | 82.41p | 80.10p | 80.40p | 1743771 |
02/08/2024 | 85.00p | 85.00p | 82.10p | 82.20p | 963454 |
01/08/2024 | 86.10p | 86.10p | 83.74p | 85.00p | 1483038 |
31/07/2024 | 85.10p | 86.10p | 84.33p | 84.50p | 1026884 |
30/07/2024 | 84.50p | 85.00p | 82.30p | 84.30p | 1769313 |
29/07/2024 | 84.10p | 84.60p | 82.10p | 84.20p | 2794547 |
26/07/2024 | 83.00p | 84.25p | 79.94p | 83.30p | 1264494 |
25/07/2024 | 81.00p | 83.20p | 80.40p | 80.60p | 1718535 |
24/07/2024 | 82.20p | 83.90p | 81.10p | 81.50p | 1153093 |
23/07/2024 | 82.80p | 84.10p | 81.40p | 81.70p | 624750 |
22/07/2024 | 84.00p | 84.10p | 82.10p | 82.10p | 1302128 |
19/07/2024 | 83.50p | 84.10p | 80.50p | 82.50p | 801428 |
18/07/2024 | 83.30p | 84.20p | 82.20p | 83.40p | 2009672 |
17/07/2024 | 83.50p | 83.50p | 82.30p | 82.80p | 1250586 |
16/07/2024 | 82.70p | 83.90p | 82.00p | 82.60p | 805360 |
15/07/2024 | 79.60p | 83.50p | 79.60p | 82.70p | 1718327 |
12/07/2024 | 82.00p | 82.70p | 80.79p | 82.70p | 1693188 |
11/07/2024 | 81.80p | 82.60p | 81.70p | 82.60p | 2265249 |
10/07/2024 | 80.10p | 82.00p | 79.80p | 81.60p | 1148043 |
09/07/2024 | 80.90p | 81.60p | 79.60p | 79.70p | 1394254 |
08/07/2024 | 81.70p | 81.70p | 80.49p | 81.60p | 1647900 |
05/07/2024 | 82.20p | 82.20p | 80.80p | 81.50p | 1351864 |
04/07/2024 | 79.90p | 82.10p | 79.90p | 81.00p | 1413611 |
03/07/2024 | 80.50p | 82.00p | 78.00p | 80.80p | 2219709 |
02/07/2024 | 80.50p | 81.40p | 80.10p | 80.40p | 1286486 |
01/07/2024 | 81.00p | 82.20p | 80.00p | 81.50p | 1797852 |
28/06/2024 | 76.80p | 82.20p | 76.80p | 81.30p | 3562539 |
27/06/2024 | 79.50p | 79.50p | 77.10p | 79.10p | 2037166 |
26/06/2024 | 78.00p | 79.50p | 74.46p | 77.90p | 5356350 |
25/06/2024 | 77.80p | 78.50p | 77.00p | 77.00p | 1539255 |
24/06/2024 | 77.10p | 78.90p | 77.10p | 77.70p | 1640357 |
21/06/2024 | 77.10p | 78.80p | 77.10p | 77.10p | 1525320 |
20/06/2024 | 76.70p | 77.60p | 76.50p | 77.10p | 1005438 |
19/06/2024 | 76.10p | 78.30p | 76.10p | 76.50p | 4528637 |
18/06/2024 | 74.00p | 78.90p | 74.00p | 76.60p | 2969755 |
17/06/2024 | 73.80p | 75.70p | 73.70p | 73.70p | 1338984 |
14/06/2024 | 74.80p | 75.70p | 73.80p | 74.80p | 3792352 |
13/06/2024 | 73.80p | 74.60p | 73.10p | 73.10p | 1423229 |
12/06/2024 | 72.60p | 74.50p | 72.60p | 74.00p | 2771296 |
11/06/2024 | 73.00p | 74.20p | 72.40p | 72.40p | 1005740 |
10/06/2024 | 73.70p | 73.98p | 72.30p | 73.10p | 1199744 |
07/06/2024 | 73.00p | 73.70p | 72.49p | 73.70p | 959734 |
06/06/2024 | 71.10p | 73.70p | 71.10p | 73.00p | 975203 |
05/06/2024 | 71.50p | 73.10p | 71.40p | 72.70p | 2639932 |
04/06/2024 | 72.70p | 72.90p | 71.32p | 71.50p | 1516474 |
03/06/2024 | 72.10p | 73.60p | 71.50p | 72.00p | 1735382 |
31/05/2024 | 71.00p | 72.60p | 71.00p | 72.00p | 1376355 |
30/05/2024 | 71.60p | 72.90p | 71.00p | 71.80p | 4787684 |
29/05/2024 | 72.20p | 73.46p | 71.40p | 71.60p | 1475580 |
28/05/2024 | 73.00p | 74.00p | 72.10p | 72.50p | 1576387 |
24/05/2024 | 72.80p | 73.00p | 71.50p | 72.60p | 1400997 |
23/05/2024 | 74.90p | 76.00p | 70.94p | 71.80p | 6016744 |
22/05/2024 | 76.70p | 77.40p | 76.10p | 76.80p | 1524436 |
21/05/2024 | 77.30p | 78.40p | 77.00p | 77.30p | 1319238 |
20/05/2024 | 77.80p | 78.80p | 77.30p | 77.80p | 1148892 |
17/05/2024 | 78.70p | 78.70p | 76.90p | 77.80p | 1679531 |
16/05/2024 | 78.60p | 79.00p | 77.00p | 77.50p | 1321478 |
15/05/2024 | 77.00p | 78.53p | 76.69p | 78.00p | 2252411 |
14/05/2024 | 77.40p | 77.90p | 75.79p | 77.00p | 1352607 |
13/05/2024 | 76.30p | 77.90p | 75.20p | 77.00p | 2480179 |
10/05/2024 | 75.40p | 77.53p | 75.18p | 76.60p | 3008228 |
09/05/2024 | 76.00p | 76.60p | 75.10p | 75.40p | 954210 |
08/05/2024 | 75.90p | 76.60p | 75.20p | 76.10p | 4044559 |
07/05/2024 | 75.00p | 76.90p | 72.00p | 74.80p | 11275628 |
03/05/2024 | 75.90p | 76.80p | 75.04p | 75.50p | 588179 |
02/05/2024 | 76.20p | 76.60p | 75.25p | 75.90p | 1012874 |
01/05/2024 | 75.00p | 76.20p | 75.00p | 76.20p | 560610 |
30/04/2024 | 75.30p | 76.99p | 74.69p | 75.70p | 3477569 |
29/04/2024 | 75.10p | 75.70p | 73.70p | 75.00p | 3871312 |
26/04/2024 | 75.70p | 76.50p | 74.30p | 74.80p | 1637571 |
25/04/2024 | 75.20p | 76.44p | 75.10p | 76.00p | 2567902 |
24/04/2024 | 74.30p | 76.50p | 74.30p | 75.40p | 4187797 |
23/04/2024 | 73.50p | 74.70p | 72.63p | 74.70p | 1233923 |
22/04/2024 | 73.00p | 73.80p | 71.70p | 72.70p | 940503 |
19/04/2024 | 73.00p | 73.60p | 71.70p | 72.90p | 1431514 |
18/04/2024 | 71.50p | 73.70p | 71.50p | 72.70p | 981066 |
17/04/2024 | 72.10p | 72.60p | 71.69p | 72.00p | 2087198 |
16/04/2024 | 71.50p | 72.60p | 70.40p | 71.70p | 1229357 |
15/04/2024 | 72.30p | 72.30p | 71.60p | 71.60p | 1038563 |
12/04/2024 | 71.30p | 72.62p | 70.50p | 72.20p | 1863195 |
11/04/2024 | 71.70p | 72.90p | 70.30p | 70.30p | 1668548 |
10/04/2024 | 72.20p | 72.83p | 70.90p | 71.70p | 1383943 |
09/04/2024 | 72.10p | 72.60p | 71.50p | 71.50p | 704645 |
08/04/2024 | 71.10p | 72.40p | 70.50p | 71.90p | 1861704 |
05/04/2024 | 72.20p | 72.20p | 70.50p | 70.50p | 1211870 |
04/04/2024 | 71.50p | 72.20p | 71.30p | 71.50p | 695755 |
03/04/2024 | 72.00p | 72.40p | 71.30p | 71.90p | 797097 |
02/04/2024 | 71.00p | 72.68p | 70.90p | 71.60p | 1743512 |
28/03/2024 | 71.60p | 72.30p | 70.90p | 71.50p | 612773 |
27/03/2024 | 71.30p | 71.79p | 70.50p | 71.30p | 700562 |
26/03/2024 | 71.40p | 73.90p | 70.50p | 71.20p | 1016090 |
25/03/2024 | 71.90p | 73.90p | 71.50p | 71.50p | 974357 |
22/03/2024 | 73.30p | 73.90p | 71.90p | 71.90p | 1669344 |
21/03/2024 | 72.10p | 72.90p | 71.20p | 72.40p | 1247874 |
20/03/2024 | 73.00p | 73.00p | 72.00p | 72.00p | 1000237 |
19/03/2024 | 73.00p | 74.00p | 71.40p | 72.00p | 1393770 |
18/03/2024 | 73.30p | 74.30p | 73.00p | 73.20p | 841386 |
15/03/2024 | 74.20p | 75.60p | 73.40p | 73.60p | 909019 |
14/03/2024 | 74.50p | 75.50p | 74.00p | 74.00p | 885329 |
13/03/2024 | 75.50p | 75.50p | 74.60p | 75.00p | 1256745 |
12/03/2024 | 76.00p | 76.00p | 74.60p | 74.70p | 2010274 |
11/03/2024 | 76.50p | 76.60p | 74.70p | 75.20p | 1469461 |
08/03/2024 | 75.00p | 75.80p | 74.80p | 75.80p | 1281372 |
07/03/2024 | 75.80p | 75.80p | 74.50p | 75.20p | 1093737 |
06/03/2024 | 75.50p | 77.35p | 74.60p | 75.50p | 856250 |
05/03/2024 | 75.60p | 75.90p | 74.60p | 75.00p | 538849 |
04/03/2024 | 76.00p | 76.90p | 74.50p | 75.50p | 1128276 |
01/03/2024 | 75.40p | 76.70p | 75.20p | 75.50p | 549500 |
29/02/2024 | 77.00p | 77.00p | 74.80p | 75.10p | 3680854 |
28/02/2024 | 74.90p | 76.00p | 74.60p | 75.00p | 1715134 |
27/02/2024 | 75.10p | 76.00p | 74.60p | 74.70p | 1799996 |
26/02/2024 | 75.20p | 75.80p | 74.51p | 75.20p | 676930 |
23/02/2024 | 75.00p | 75.30p | 74.30p | 75.20p | 3078159 |
22/02/2024 | 74.00p | 75.30p | 74.00p | 74.90p | 975381 |
21/02/2024 | 73.90p | 74.70p | 73.10p | 74.20p | 1345705 |
20/02/2024 | 73.80p | 74.60p | 73.00p | 73.70p | 458502 |
19/02/2024 | 73.60p | 74.20p | 73.00p | 73.80p | 1120102 |
16/02/2024 | 74.20p | 74.50p | 73.20p | 73.70p | 1267519 |
15/02/2024 | 77.10p | 77.90p | 73.50p | 73.60p | 2173278 |
14/02/2024 | 78.00p | 78.50p | 76.70p | 77.00p | 795461 |
13/02/2024 | 78.00p | 78.50p | 76.16p | 77.00p | 891957 |
12/02/2024 | 78.80p | 79.80p | 76.14p | 77.30p | 1650281 |
09/02/2024 | 79.50p | 80.16p | 77.70p | 78.00p | 1703502 |
08/02/2024 | 81.70p | 81.70p | 78.50p | 79.20p | 2277514 |
07/02/2024 | 81.10p | 82.70p | 79.33p | 80.20p | 1203091 |
06/02/2024 | 82.90p | 83.70p | 80.40p | 80.60p | 1425872 |
05/02/2024 | 83.80p | 85.80p | 81.50p | 81.70p | 1066001 |
02/02/2024 | 87.00p | 87.00p | 83.60p | 83.70p | 1328296 |
*Close Price adjusted for both dividends and splits