Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2025 | 102.40p | 106.80p | 102.40p | 105.00p | 1424187 |
27/03/2025 | 103.90p | 105.30p | 101.50p | 104.70p | 1384171 |
26/03/2025 | 103.70p | 107.40p | 101.90p | 103.90p | 1649734 |
25/03/2025 | 102.60p | 107.60p | 99.85p | 101.70p | 1280338 |
24/03/2025 | 108.20p | 113.70p | 100.70p | 104.30p | 3095277 |
21/03/2025 | 109.10p | 116.10p | 108.91p | 111.50p | 3194803 |
20/03/2025 | 109.50p | 113.00p | 109.16p | 109.60p | 1551839 |
19/03/2025 | 113.30p | 115.40p | 109.30p | 110.30p | 1440111 |
18/03/2025 | 111.00p | 115.00p | 107.84p | 115.00p | 1373314 |
17/03/2025 | 100.00p | 111.60p | 98.80p | 110.00p | 2472378 |
14/03/2025 | 99.05p | 102.92p | 98.80p | 100.20p | 623648 |
13/03/2025 | 100.20p | 104.30p | 97.80p | 101.80p | 1844032 |
12/03/2025 | 97.60p | 101.00p | 96.10p | 100.30p | 2290345 |
11/03/2025 | 95.45p | 99.30p | 92.00p | 97.10p | 2584115 |
10/03/2025 | 101.80p | 103.00p | 94.60p | 94.60p | 2041013 |
07/03/2025 | 93.00p | 103.90p | 91.30p | 101.70p | 3056363 |
06/03/2025 | 93.55p | 93.75p | 89.40p | 92.90p | 6461067 |
05/03/2025 | 92.60p | 95.00p | 88.60p | 91.65p | 9553949 |
04/03/2025 | 108.00p | 108.00p | 89.25p | 91.30p | 50151460 |
03/03/2025 | 111.90p | 112.40p | 105.10p | 105.10p | 2188350 |
28/02/2025 | 108.10p | 113.40p | 107.30p | 112.60p | 3955327 |
27/02/2025 | 110.10p | 111.20p | 108.50p | 108.90p | 2710224 |
26/02/2025 | 110.00p | 114.30p | 109.60p | 110.40p | 10534775 |
25/02/2025 | 111.70p | 113.10p | 108.40p | 110.40p | 5358727 |
24/02/2025 | 117.40p | 119.30p | 110.80p | 112.00p | 3226745 |
21/02/2025 | 132.00p | 132.00p | 116.78p | 116.80p | 10430066 |
20/02/2025 | 130.00p | 133.90p | 128.00p | 132.00p | 2223282 |
19/02/2025 | 126.30p | 131.10p | 125.50p | 129.90p | 3292739 |
18/02/2025 | 129.00p | 129.00p | 125.50p | 127.00p | 2002303 |
17/02/2025 | 128.90p | 130.40p | 126.60p | 127.40p | 4364126 |
14/02/2025 | 130.50p | 132.10p | 129.16p | 129.70p | 1327121 |
13/02/2025 | 129.00p | 132.70p | 127.50p | 130.20p | 6228240 |
12/02/2025 | 131.30p | 133.30p | 128.90p | 130.50p | 3194880 |
11/02/2025 | 130.00p | 133.80p | 129.00p | 129.90p | 3379193 |
10/02/2025 | 134.40p | 134.40p | 129.30p | 131.80p | 3372276 |
07/02/2025 | 134.30p | 136.70p | 130.60p | 132.00p | 3823338 |
06/02/2025 | 139.40p | 139.74p | 134.00p | 134.00p | 1273166 |
05/02/2025 | 138.00p | 138.00p | 134.10p | 137.00p | 1414202 |
04/02/2025 | 137.60p | 140.80p | 135.90p | 137.00p | 2244649 |
03/02/2025 | 142.90p | 145.50p | 138.20p | 139.20p | 1963229 |
31/01/2025 | 145.90p | 147.60p | 143.50p | 145.80p | 1672945 |
30/01/2025 | 142.00p | 146.50p | 140.60p | 144.80p | 1631805 |
29/01/2025 | 149.80p | 150.00p | 141.40p | 142.00p | 1896081 |
28/01/2025 | 138.30p | 148.80p | 137.00p | 146.00p | 3289055 |
27/01/2025 | 141.10p | 141.40p | 137.10p | 137.20p | 1525388 |
24/01/2025 | 140.40p | 142.90p | 137.60p | 141.10p | 2767716 |
23/01/2025 | 149.00p | 152.00p | 142.20p | 142.20p | 2744413 |
22/01/2025 | 155.00p | 158.20p | 147.10p | 150.40p | 3537249 |
21/01/2025 | 149.60p | 155.00p | 146.90p | 155.00p | 4021540 |
20/01/2025 | 142.80p | 148.90p | 142.10p | 148.50p | 1964908 |
17/01/2025 | 147.10p | 149.90p | 141.00p | 143.00p | 2621498 |
16/01/2025 | 148.00p | 150.50p | 144.20p | 147.30p | 2542850 |
15/01/2025 | 141.60p | 145.80p | 134.30p | 145.00p | 1936558 |
14/01/2025 | 144.30p | 152.00p | 141.40p | 141.40p | 2959808 |
13/01/2025 | 136.50p | 164.30p | 135.90p | 142.70p | 4435518 |
10/01/2025 | 132.90p | 134.70p | 130.00p | 131.00p | 1314974 |
09/01/2025 | 128.30p | 133.90p | 127.00p | 133.30p | 2923312 |
08/01/2025 | 134.30p | 137.90p | 127.40p | 129.20p | 6103268 |
07/01/2025 | 133.70p | 139.90p | 133.70p | 135.10p | 1808974 |
06/01/2025 | 130.30p | 138.10p | 130.10p | 133.30p | 2546154 |
03/01/2025 | 129.00p | 134.40p | 127.60p | 131.00p | 4046410 |
02/01/2025 | 129.30p | 135.40p | 127.70p | 128.40p | 1104564 |
31/12/2024 | 123.70p | 131.40p | 123.20p | 128.80p | 961140 |
30/12/2024 | 124.90p | 128.20p | 122.50p | 125.30p | 1573956 |
27/12/2024 | 136.00p | 136.20p | 126.60p | 126.90p | 1095428 |
24/12/2024 | 129.00p | 135.30p | 128.84p | 135.30p | 864253 |
23/12/2024 | 142.40p | 144.30p | 127.00p | 128.50p | 3354199 |
20/12/2024 | 138.20p | 145.90p | 136.70p | 143.10p | 61075112 |
19/12/2024 | 142.00p | 142.00p | 135.70p | 138.00p | 1915745 |
18/12/2024 | 153.80p | 153.80p | 141.40p | 143.20p | 1659832 |
17/12/2024 | 157.50p | 158.80p | 153.20p | 153.20p | 2487441 |
16/12/2024 | 155.50p | 159.40p | 152.40p | 157.00p | 2154735 |
13/12/2024 | 156.00p | 159.50p | 149.10p | 154.80p | 1745118 |
12/12/2024 | 155.50p | 161.50p | 152.30p | 155.00p | 3087388 |
11/12/2024 | 147.70p | 154.32p | 146.40p | 154.20p | 3269006 |
10/12/2024 | 142.30p | 148.60p | 140.50p | 147.40p | 1673633 |
09/12/2024 | 151.10p | 152.50p | 143.10p | 143.40p | 1806967 |
06/12/2024 | 153.70p | 155.50p | 144.20p | 150.00p | 2727497 |
05/12/2024 | 155.90p | 159.30p | 152.50p | 155.00p | 3327215 |
04/12/2024 | 153.60p | 155.30p | 146.70p | 154.20p | 1924281 |
03/12/2024 | 155.50p | 159.70p | 152.70p | 155.00p | 1056413 |
02/12/2024 | 158.00p | 165.23p | 154.30p | 156.20p | 2389417 |
29/11/2024 | 147.40p | 161.64p | 147.00p | 159.10p | 2150777 |
28/11/2024 | 142.30p | 147.70p | 142.00p | 146.90p | 515349 |
27/11/2024 | 135.50p | 142.60p | 135.00p | 142.10p | 939848 |
26/11/2024 | 136.40p | 138.70p | 134.90p | 136.00p | 604303 |
25/11/2024 | 127.80p | 136.20p | 127.80p | 135.60p | 2105798 |
22/11/2024 | 124.70p | 129.30p | 121.90p | 128.80p | 843400 |
21/11/2024 | 124.50p | 124.70p | 120.80p | 122.80p | 1112467 |
20/11/2024 | 128.50p | 129.40p | 121.30p | 122.40p | 1420781 |
19/11/2024 | 126.30p | 128.40p | 122.60p | 125.80p | 2037576 |
18/11/2024 | 131.50p | 133.40p | 120.70p | 125.50p | 5096303 |
15/11/2024 | 140.30p | 142.10p | 130.80p | 130.90p | 2013791 |
14/11/2024 | 143.60p | 145.10p | 139.70p | 140.90p | 2489598 |
13/11/2024 | 137.90p | 143.50p | 135.20p | 143.50p | 1504061 |
12/11/2024 | 138.00p | 141.30p | 136.10p | 137.70p | 1810258 |
11/11/2024 | 137.90p | 144.00p | 136.10p | 138.20p | 2119736 |
08/11/2024 | 133.20p | 136.80p | 132.70p | 134.00p | 990498 |
07/11/2024 | 131.00p | 136.50p | 131.00p | 133.10p | 1476429 |
06/11/2024 | 141.80p | 146.50p | 131.40p | 131.40p | 3229002 |
05/11/2024 | 140.50p | 148.20p | 140.50p | 141.40p | 3320075 |
04/11/2024 | 134.80p | 142.40p | 134.80p | 138.00p | 3656295 |
01/11/2024 | 134.70p | 136.80p | 132.70p | 134.80p | 10935624 |
31/10/2024 | 145.50p | 147.70p | 132.50p | 134.50p | 4190464 |
30/10/2024 | 143.10p | 149.20p | 141.60p | 149.00p | 1892903 |
29/10/2024 | 143.20p | 144.70p | 138.90p | 139.70p | 2458832 |
28/10/2024 | 144.00p | 145.80p | 141.80p | 141.80p | 1296030 |
25/10/2024 | 147.50p | 150.80p | 143.60p | 143.90p | 1902401 |
24/10/2024 | 146.20p | 152.00p | 145.80p | 145.80p | 694751 |
23/10/2024 | 146.80p | 150.00p | 145.20p | 145.80p | 1163326 |
22/10/2024 | 143.80p | 149.40p | 142.50p | 147.50p | 2594353 |
21/10/2024 | 143.90p | 146.90p | 142.00p | 144.00p | 3621016 |
18/10/2024 | 143.00p | 145.80p | 141.67p | 143.30p | 863018 |
17/10/2024 | 143.80p | 150.40p | 143.30p | 143.50p | 1280285 |
16/10/2024 | 139.10p | 143.30p | 138.00p | 143.30p | 1051992 |
15/10/2024 | 141.80p | 145.30p | 138.80p | 138.80p | 13975345 |
14/10/2024 | 145.50p | 148.30p | 140.60p | 142.00p | 1850804 |
11/10/2024 | 142.50p | 146.80p | 142.00p | 145.60p | 939716 |
10/10/2024 | 150.60p | 153.70p | 143.40p | 143.60p | 1383410 |
09/10/2024 | 152.80p | 154.60p | 149.60p | 150.70p | 887905 |
08/10/2024 | 148.50p | 157.00p | 146.50p | 152.80p | 7700332 |
07/10/2024 | 152.10p | 155.40p | 149.50p | 149.50p | 1521989 |
04/10/2024 | 153.10p | 156.90p | 151.60p | 151.60p | 1638106 |
03/10/2024 | 156.50p | 161.60p | 153.20p | 153.40p | 732761 |
02/10/2024 | 159.00p | 161.80p | 155.80p | 156.20p | 784141 |
01/10/2024 | 154.50p | 162.60p | 154.50p | 159.10p | 691580 |
30/09/2024 | 162.80p | 166.60p | 157.10p | 159.10p | 1060876 |
27/09/2024 | 155.60p | 168.50p | 155.60p | 164.30p | 1761002 |
26/09/2024 | 156.40p | 163.90p | 153.50p | 156.90p | 1689184 |
25/09/2024 | 154.00p | 159.70p | 153.00p | 157.00p | 1927087 |
24/09/2024 | 160.00p | 160.20p | 154.00p | 154.20p | 585799 |
23/09/2024 | 166.80p | 168.60p | 155.00p | 158.90p | 827175 |
20/09/2024 | 166.60p | 166.60p | 162.10p | 163.30p | 1195089 |
19/09/2024 | 161.50p | 169.20p | 158.97p | 163.90p | 955637 |
18/09/2024 | 162.30p | 164.40p | 154.70p | 158.30p | 840741 |
17/09/2024 | 147.00p | 162.20p | 147.00p | 162.20p | 4218590 |
16/09/2024 | 145.00p | 158.90p | 143.90p | 147.50p | 1622159 |
13/09/2024 | 141.80p | 146.00p | 135.89p | 146.00p | 3077282 |
12/09/2024 | 138.30p | 143.90p | 138.10p | 138.50p | 1412224 |
11/09/2024 | 142.80p | 144.50p | 139.00p | 140.50p | 1422018 |
10/09/2024 | 144.50p | 147.00p | 138.10p | 141.00p | 1450124 |
09/09/2024 | 139.10p | 144.70p | 139.10p | 144.10p | 660935 |
06/09/2024 | 142.00p | 143.80p | 136.90p | 142.00p | 1029971 |
05/09/2024 | 141.60p | 143.70p | 136.90p | 141.30p | 1503012 |
04/09/2024 | 126.30p | 147.00p | 126.10p | 140.80p | 2728084 |
03/09/2024 | 122.00p | 132.92p | 122.00p | 128.10p | 1947158 |
02/09/2024 | 116.80p | 122.30p | 116.60p | 121.50p | 903842 |
30/08/2024 | 118.60p | 120.90p | 117.30p | 117.30p | 1308066 |
29/08/2024 | 117.00p | 120.90p | 116.20p | 118.50p | 557079 |
27/08/2024 | 122.60p | 127.40p | 121.50p | 121.50p | 1070207 |
23/08/2024 | 120.20p | 122.90p | 119.20p | 121.80p | 476710 |
22/08/2024 | 120.40p | 123.00p | 120.10p | 120.60p | 986209 |
21/08/2024 | 122.90p | 127.10p | 120.20p | 120.20p | 665169 |
20/08/2024 | 127.80p | 130.10p | 122.80p | 122.80p | 616652 |
19/08/2024 | 126.60p | 130.30p | 126.00p | 128.00p | 667503 |
16/08/2024 | 125.00p | 131.20p | 125.00p | 126.60p | 731304 |
15/08/2024 | 124.00p | 128.60p | 122.70p | 126.00p | 1993188 |
14/08/2024 | 123.10p | 128.50p | 122.60p | 124.20p | 688183 |
13/08/2024 | 122.90p | 124.86p | 120.20p | 123.10p | 863891 |
12/08/2024 | 120.80p | 123.90p | 119.10p | 121.50p | 404115 |
09/08/2024 | 123.00p | 123.00p | 119.30p | 120.20p | 2620524 |
08/08/2024 | 124.00p | 124.10p | 115.62p | 121.00p | 5280198 |
07/08/2024 | 123.10p | 129.70p | 123.10p | 123.80p | 775445 |
06/08/2024 | 119.20p | 123.20p | 117.50p | 122.70p | 1177260 |
05/08/2024 | 116.60p | 119.77p | 112.00p | 116.40p | 4225688 |
02/08/2024 | 130.00p | 130.00p | 119.60p | 119.60p | 2889669 |
01/08/2024 | 135.10p | 145.00p | 120.00p | 130.00p | 14168632 |
31/07/2024 | 118.90p | 124.90p | 118.90p | 120.80p | 1546324 |
30/07/2024 | 125.00p | 127.90p | 118.60p | 118.70p | 1967111 |
29/07/2024 | 131.00p | 133.63p | 124.10p | 126.70p | 1694849 |
26/07/2024 | 134.00p | 136.40p | 129.20p | 130.00p | 2895206 |
25/07/2024 | 130.00p | 139.30p | 128.10p | 133.90p | 2826360 |
24/07/2024 | 122.00p | 132.20p | 116.80p | 132.20p | 2843721 |
23/07/2024 | 121.70p | 124.50p | 117.20p | 120.10p | 1705843 |
22/07/2024 | 109.50p | 120.40p | 107.90p | 120.40p | 1471728 |
19/07/2024 | 109.60p | 113.00p | 104.20p | 107.20p | 949538 |
18/07/2024 | 112.00p | 116.06p | 109.50p | 110.60p | 826879 |
17/07/2024 | 105.00p | 117.00p | 105.00p | 110.10p | 2284358 |
16/07/2024 | 105.70p | 109.70p | 101.90p | 104.50p | 8554874 |
15/07/2024 | 104.90p | 105.50p | 102.30p | 105.00p | 930047 |
12/07/2024 | 105.00p | 108.00p | 102.90p | 105.00p | 1180155 |
11/07/2024 | 105.00p | 107.50p | 100.00p | 106.00p | 1268485 |
10/07/2024 | 101.30p | 105.90p | 100.40p | 104.80p | 1369070 |
09/07/2024 | 103.60p | 105.20p | 100.30p | 101.00p | 765724 |
08/07/2024 | 102.50p | 105.00p | 99.45p | 104.40p | 1703154 |
05/07/2024 | 106.00p | 108.60p | 102.50p | 104.50p | 1329626 |
04/07/2024 | 103.00p | 105.30p | 102.00p | 104.60p | 686193 |
03/07/2024 | 99.65p | 102.40p | 97.15p | 102.40p | 1063394 |
02/07/2024 | 99.00p | 100.00p | 96.00p | 99.30p | 1230271 |
01/07/2024 | 97.15p | 99.80p | 96.00p | 98.00p | 1371728 |
28/06/2024 | 95.70p | 100.10p | 90.60p | 94.40p | 1696919 |
27/06/2024 | 87.40p | 98.42p | 85.00p | 98.00p | 3176991 |
26/06/2024 | 86.75p | 93.00p | 86.70p | 90.00p | 3800711 |
25/06/2024 | 87.20p | 90.00p | 86.00p | 86.55p | 1165711 |
24/06/2024 | 93.00p | 93.95p | 87.25p | 87.25p | 1003804 |
21/06/2024 | 95.60p | 97.85p | 92.30p | 92.30p | 1680128 |
20/06/2024 | 95.00p | 100.30p | 95.00p | 96.50p | 508028 |
19/06/2024 | 96.10p | 97.70p | 95.55p | 96.80p | 490988 |
18/06/2024 | 97.40p | 99.20p | 94.80p | 97.05p | 831867 |
17/06/2024 | 101.10p | 101.50p | 96.80p | 97.35p | 1757482 |
*Close Price adjusted for both dividends and splits