Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2024 | 69.40p | 70.20p | 68.30p | 68.90p | 1067533 |
05/11/2024 | 68.30p | 70.40p | 68.30p | 69.10p | 580692 |
04/11/2024 | 70.50p | 70.50p | 69.00p | 69.00p | 434456 |
01/11/2024 | 69.10p | 71.40p | 68.10p | 68.80p | 1251397 |
31/10/2024 | 70.50p | 72.60p | 69.28p | 69.30p | 553315 |
30/10/2024 | 70.80p | 72.30p | 70.29p | 70.70p | 784583 |
29/10/2024 | 71.20p | 71.20p | 70.31p | 70.70p | 770325 |
28/10/2024 | 71.00p | 72.70p | 70.53p | 71.10p | 627758 |
25/10/2024 | 72.80p | 72.80p | 70.59p | 70.60p | 462068 |
24/10/2024 | 70.30p | 72.70p | 70.30p | 70.60p | 1484438 |
23/10/2024 | 71.40p | 73.10p | 70.30p | 70.60p | 694059 |
22/10/2024 | 71.10p | 72.90p | 71.00p | 71.70p | 847749 |
21/10/2024 | 72.00p | 72.60p | 71.10p | 71.50p | 604108 |
18/10/2024 | 71.60p | 73.55p | 71.50p | 72.20p | 687427 |
17/10/2024 | 71.50p | 73.90p | 71.50p | 72.40p | 1023282 |
16/10/2024 | 74.00p | 74.00p | 71.91p | 72.80p | 508633 |
15/10/2024 | 71.00p | 72.49p | 71.00p | 72.30p | 1759642 |
14/10/2024 | 72.90p | 73.40p | 71.20p | 72.00p | 657838 |
11/10/2024 | 72.40p | 73.00p | 71.10p | 73.00p | 409325 |
10/10/2024 | 73.50p | 73.50p | 71.60p | 71.80p | 608571 |
09/10/2024 | 71.80p | 72.60p | 71.80p | 72.40p | 409358 |
08/10/2024 | 72.50p | 73.43p | 71.88p | 72.20p | 524833 |
07/10/2024 | 74.50p | 75.02p | 73.20p | 73.20p | 486745 |
04/10/2024 | 74.40p | 74.70p | 73.80p | 74.50p | 417063 |
03/10/2024 | 74.10p | 74.60p | 74.09p | 74.50p | 540694 |
02/10/2024 | 74.00p | 74.87p | 73.00p | 74.30p | 636469 |
01/10/2024 | 74.00p | 75.20p | 73.85p | 75.10p | 845406 |
30/09/2024 | 75.50p | 75.50p | 73.00p | 74.60p | 1214110 |
27/09/2024 | 74.70p | 75.90p | 74.00p | 75.00p | 764229 |
26/09/2024 | 75.40p | 76.10p | 74.90p | 75.00p | 1117693 |
25/09/2024 | 74.20p | 75.10p | 73.90p | 74.80p | 922414 |
24/09/2024 | 74.90p | 75.30p | 74.30p | 74.40p | 759200 |
23/09/2024 | 75.00p | 76.30p | 74.50p | 74.90p | 1059864 |
20/09/2024 | 75.00p | 76.70p | 74.00p | 76.20p | 1497191 |
19/09/2024 | 76.00p | 77.40p | 75.90p | 75.80p | 253571 |
18/09/2024 | 76.50p | 77.30p | 75.80p | 75.80p | 406586 |
17/09/2024 | 76.80p | 77.40p | 75.50p | 76.70p | 919525 |
16/09/2024 | 75.50p | 76.90p | 75.50p | 76.70p | 546811 |
13/09/2024 | 75.30p | 76.80p | 74.70p | 76.20p | 577509 |
12/09/2024 | 75.00p | 75.80p | 74.30p | 75.50p | 460357 |
11/09/2024 | 75.00p | 75.40p | 74.14p | 75.00p | 693882 |
10/09/2024 | 74.10p | 75.40p | 73.63p | 74.80p | 739266 |
09/09/2024 | 73.50p | 75.40p | 73.36p | 74.40p | 404466 |
06/09/2024 | 73.50p | 74.70p | 71.90p | 74.00p | 405895 |
05/09/2024 | 73.30p | 74.80p | 72.11p | 74.40p | 541875 |
04/09/2024 | 73.00p | 73.90p | 72.10p | 73.70p | 800231 |
03/09/2024 | 73.80p | 74.71p | 72.90p | 73.40p | 930720 |
30/08/2024 | 72.00p | 75.00p | 72.00p | 74.50p | 1526071 |
29/08/2024 | 74.20p | 75.40p | 72.88p | 73.00p | 835744 |
28/08/2024 | 74.10p | 74.40p | 73.30p | 74.30p | 409242 |
27/08/2024 | 75.00p | 75.30p | 73.39p | 74.10p | 744533 |
23/08/2024 | 75.40p | 75.50p | 73.12p | 75.50p | 596377 |
22/08/2024 | 73.00p | 74.50p | 72.42p | 74.50p | 825774 |
21/08/2024 | 74.00p | 74.36p | 73.20p | 73.30p | 735612 |
20/08/2024 | 74.20p | 74.20p | 73.10p | 73.90p | 320325 |
19/08/2024 | 72.10p | 74.30p | 73.15p | 73.50p | 282162 |
16/08/2024 | 72.10p | 73.90p | 72.10p | 73.50p | 1817331 |
15/08/2024 | 73.20p | 74.20p | 72.26p | 73.60p | 557059 |
14/08/2024 | 73.10p | 74.50p | 72.50p | 73.00p | 757260 |
13/08/2024 | 71.80p | 73.40p | 71.80p | 73.30p | 1206561 |
12/08/2024 | 73.70p | 74.00p | 72.43p | 72.80p | 402926 |
09/08/2024 | 73.90p | 74.00p | 72.80p | 72.90p | 509980 |
08/08/2024 | 74.00p | 74.90p | 71.88p | 73.00p | 1457726 |
07/08/2024 | 73.80p | 75.30p | 73.22p | 75.20p | 1097703 |
06/08/2024 | 73.00p | 74.40p | 72.27p | 73.70p | 1448228 |
05/08/2024 | 74.40p | 76.50p | 72.52p | 72.90p | 894966 |
02/08/2024 | 75.00p | 76.50p | 72.60p | 75.90p | 1600160 |
01/08/2024 | 73.50p | 75.50p | 72.65p | 74.50p | 1194371 |
31/07/2024 | 73.00p | 73.50p | 72.68p | 73.30p | 878640 |
30/07/2024 | 73.50p | 74.00p | 72.90p | 72.90p | 750338 |
29/07/2024 | 73.10p | 74.60p | 72.50p | 74.10p | 795599 |
26/07/2024 | 71.90p | 72.80p | 71.31p | 72.50p | 539373 |
25/07/2024 | 72.00p | 72.00p | 71.00p | 71.30p | 1121589 |
24/07/2024 | 72.10p | 72.80p | 71.30p | 71.90p | 1273892 |
23/07/2024 | 72.90p | 72.90p | 71.50p | 72.00p | 1234867 |
22/07/2024 | 72.00p | 72.70p | 71.75p | 72.20p | 509535 |
19/07/2024 | 71.50p | 72.90p | 71.50p | 72.40p | 665816 |
18/07/2024 | 71.50p | 73.10p | 71.00p | 71.90p | 1303481 |
17/07/2024 | 70.40p | 72.00p | 70.19p | 72.00p | 6124696 |
16/07/2024 | 69.50p | 70.50p | 68.42p | 70.50p | 947439 |
15/07/2024 | 68.70p | 69.40p | 68.00p | 69.40p | 1033442 |
12/07/2024 | 68.70p | 69.40p | 67.80p | 68.60p | 633388 |
11/07/2024 | 69.50p | 69.50p | 67.60p | 67.60p | 1229382 |
10/07/2024 | 67.00p | 69.00p | 66.61p | 67.80p | 1310063 |
09/07/2024 | 68.60p | 69.90p | 67.31p | 67.70p | 533274 |
08/07/2024 | 69.20p | 69.80p | 68.50p | 68.60p | 356545 |
05/07/2024 | 69.40p | 69.50p | 68.59p | 69.20p | 557699 |
04/07/2024 | 69.30p | 69.40p | 68.48p | 68.80p | 562779 |
03/07/2024 | 68.50p | 69.00p | 67.94p | 69.00p | 1218888 |
02/07/2024 | 68.60p | 68.86p | 68.04p | 68.20p | 435507 |
01/07/2024 | 68.40p | 69.20p | 67.10p | 68.20p | 460928 |
28/06/2024 | 68.90p | 69.10p | 67.00p | 67.70p | 1290987 |
27/06/2024 | 68.60p | 68.60p | 66.70p | 67.00p | 502214 |
26/06/2024 | 69.50p | 69.50p | 68.12p | 68.40p | 1185388 |
25/06/2024 | 68.50p | 69.50p | 68.04p | 68.70p | 905845 |
24/06/2024 | 66.60p | 69.00p | 66.39p | 68.60p | 1349435 |
21/06/2024 | 68.00p | 68.70p | 66.60p | 67.70p | 2133642 |
20/06/2024 | 66.00p | 68.60p | 66.00p | 67.20p | 2032953 |
19/06/2024 | 66.40p | 67.10p | 65.40p | 66.70p | 710273 |
18/06/2024 | 65.40p | 66.60p | 64.90p | 66.60p | 705583 |
17/06/2024 | 64.50p | 64.90p | 64.00p | 64.80p | 976770 |
14/06/2024 | 66.50p | 66.50p | 64.10p | 64.20p | 797776 |
13/06/2024 | 66.00p | 66.90p | 65.00p | 65.50p | 1153430 |
12/06/2024 | 64.10p | 66.30p | 64.10p | 66.20p | 2181999 |
11/06/2024 | 66.40p | 67.20p | 64.00p | 64.30p | 1399130 |
10/06/2024 | 67.40p | 67.40p | 65.50p | 66.00p | 938219 |
07/06/2024 | 67.50p | 68.12p | 65.70p | 66.50p | 1226208 |
06/06/2024 | 68.20p | 68.20p | 67.30p | 67.40p | 1930375 |
05/06/2024 | 67.30p | 68.27p | 67.00p | 68.00p | 355282 |
04/06/2024 | 68.30p | 68.30p | 66.50p | 66.50p | 1028657 |
03/06/2024 | 68.40p | 68.90p | 67.63p | 67.90p | 1381120 |
31/05/2024 | 66.00p | 68.00p | 66.00p | 67.30p | 1071854 |
30/05/2024 | 64.60p | 67.90p | 64.60p | 67.20p | 697148 |
29/05/2024 | 65.00p | 66.30p | 64.95p | 65.90p | 607334 |
28/05/2024 | 68.80p | 68.80p | 65.20p | 65.20p | 688615 |
24/05/2024 | 67.20p | 68.02p | 66.70p | 67.00p | 606652 |
23/05/2024 | 68.00p | 69.30p | 66.90p | 68.00p | 1168562 |
22/05/2024 | 68.80p | 68.80p | 67.30p | 68.30p | 658836 |
21/05/2024 | 68.60p | 69.00p | 67.00p | 67.80p | 501541 |
20/05/2024 | 68.60p | 69.34p | 68.30p | 69.10p | 580170 |
17/05/2024 | 69.00p | 69.60p | 67.50p | 68.80p | 415694 |
16/05/2024 | 69.20p | 69.90p | 68.20p | 69.70p | 2493788 |
15/05/2024 | 67.00p | 69.30p | 66.53p | 68.80p | 2332552 |
14/05/2024 | 66.90p | 67.90p | 66.10p | 67.50p | 411676 |
13/05/2024 | 68.90p | 68.90p | 66.20p | 66.80p | 1118670 |
10/05/2024 | 68.60p | 69.00p | 64.55p | 68.40p | 387843 |
09/05/2024 | 68.00p | 69.10p | 66.91p | 68.20p | 3090580 |
08/05/2024 | 67.00p | 68.60p | 66.50p | 68.60p | 581654 |
07/05/2024 | 67.60p | 68.00p | 66.70p | 67.70p | 1061808 |
03/05/2024 | 66.20p | 68.00p | 65.10p | 67.50p | 682527 |
02/05/2024 | 67.00p | 68.05p | 65.38p | 66.20p | 1729844 |
01/05/2024 | 66.10p | 66.93p | 64.90p | 65.50p | 387754 |
30/04/2024 | 66.00p | 66.30p | 64.50p | 66.30p | 1432351 |
29/04/2024 | 64.00p | 64.90p | 64.00p | 64.40p | 899209 |
26/04/2024 | 64.20p | 65.29p | 64.20p | 64.20p | 228856 |
25/04/2024 | 65.20p | 65.90p | 63.72p | 64.20p | 937079 |
24/04/2024 | 64.10p | 65.00p | 63.90p | 65.00p | 726951 |
23/04/2024 | 63.30p | 64.80p | 63.00p | 64.60p | 608034 |
22/04/2024 | 63.10p | 64.90p | 63.10p | 64.30p | 354341 |
19/04/2024 | 62.60p | 63.60p | 62.10p | 63.00p | 368792 |
18/04/2024 | 62.50p | 63.50p | 61.40p | 63.50p | 655169 |
17/04/2024 | 61.40p | 62.70p | 60.30p | 60.30p | 666741 |
16/04/2024 | 61.90p | 62.10p | 60.30p | 60.30p | 1356109 |
15/04/2024 | 61.60p | 63.10p | 61.50p | 62.00p | 697939 |
12/04/2024 | 61.40p | 63.10p | 61.00p | 61.50p | 679265 |
11/04/2024 | 60.80p | 62.80p | 60.60p | 60.80p | 647126 |
10/04/2024 | 62.60p | 63.42p | 60.50p | 61.70p | 979821 |
09/04/2024 | 63.00p | 64.50p | 62.00p | 62.50p | 816933 |
08/04/2024 | 64.50p | 64.80p | 63.00p | 63.10p | 640540 |
05/04/2024 | 64.00p | 65.00p | 63.87p | 64.20p | 246478 |
04/04/2024 | 64.10p | 65.10p | 63.48p | 64.90p | 761732 |
03/04/2024 | 65.50p | 65.50p | 63.80p | 64.40p | 758611 |
02/04/2024 | 64.10p | 65.50p | 62.60p | 64.70p | 1332149 |
28/03/2024 | 63.10p | 65.20p | 63.00p | 65.20p | 1726319 |
27/03/2024 | 63.10p | 63.27p | 62.50p | 63.10p | 1685323 |
26/03/2024 | 63.20p | 63.70p | 60.47p | 63.30p | 1532490 |
25/03/2024 | 63.90p | 63.90p | 61.81p | 62.60p | 894204 |
22/03/2024 | 62.90p | 63.40p | 62.00p | 62.80p | 454746 |
21/03/2024 | 63.90p | 64.17p | 62.50p | 62.80p | 670259 |
20/03/2024 | 62.50p | 62.50p | 62.20p | 62.80p | 389228 |
19/03/2024 | 62.50p | 62.70p | 61.10p | 62.20p | 620060 |
18/03/2024 | 63.50p | 65.05p | 61.80p | 62.70p | 884695 |
15/03/2024 | 63.90p | 64.37p | 62.90p | 62.90p | 1303851 |
14/03/2024 | 64.70p | 65.10p | 63.30p | 63.70p | 299622 |
13/03/2024 | 65.50p | 65.50p | 64.10p | 64.80p | 821127 |
12/03/2024 | 65.10p | 65.90p | 64.70p | 65.90p | 635216 |
11/03/2024 | 64.50p | 65.50p | 64.50p | 65.10p | 974766 |
08/03/2024 | 64.00p | 65.70p | 63.70p | 65.20p | 1927346 |
07/03/2024 | 63.90p | 64.46p | 63.65p | 64.00p | 583917 |
06/03/2024 | 63.70p | 64.80p | 63.70p | 63.80p | 605492 |
05/03/2024 | 65.40p | 65.40p | 62.50p | 63.70p | 420125 |
04/03/2024 | 65.20p | 65.40p | 63.60p | 64.30p | 375814 |
01/03/2024 | 64.90p | 65.50p | 63.50p | 64.40p | 618393 |
29/02/2024 | 62.00p | 64.50p | 62.00p | 63.00p | 2782062 |
28/02/2024 | 64.80p | 64.80p | 62.30p | 63.40p | 837378 |
27/02/2024 | 65.10p | 66.70p | 64.00p | 64.70p | 563022 |
26/02/2024 | 65.50p | 66.46p | 64.40p | 64.90p | 1923756 |
23/02/2024 | 65.90p | 66.40p | 64.50p | 64.50p | 629140 |
22/02/2024 | 65.10p | 65.45p | 64.56p | 65.10p | 816174 |
21/02/2024 | 65.60p | 66.60p | 64.82p | 65.10p | 588270 |
20/02/2024 | 64.70p | 64.70p | 63.80p | 64.20p | 453340 |
19/02/2024 | 63.60p | 64.60p | 63.10p | 64.30p | 775797 |
16/02/2024 | 64.60p | 65.11p | 63.50p | 63.50p | 663808 |
15/02/2024 | 63.00p | 64.94p | 62.60p | 63.70p | 669944 |
14/02/2024 | 63.40p | 64.36p | 62.50p | 62.50p | 827722 |
13/02/2024 | 63.00p | 64.38p | 62.21p | 63.00p | 1519717 |
12/02/2024 | 64.00p | 64.30p | 62.30p | 63.70p | 501815 |
09/02/2024 | 62.30p | 62.81p | 62.10p | 62.20p | 508040 |
08/02/2024 | 64.60p | 64.86p | 61.60p | 62.70p | 449525 |
07/02/2024 | 65.40p | 66.40p | 64.30p | 64.30p | 603877 |
06/02/2024 | 65.50p | 65.60p | 64.00p | 65.10p | 659258 |
05/02/2024 | 65.50p | 66.50p | 64.50p | 65.00p | 788528 |
02/02/2024 | 66.10p | 68.40p | 65.30p | 65.30p | 441970 |
01/02/2024 | 68.00p | 68.00p | 65.00p | 66.00p | 528600 |
31/01/2024 | 68.20p | 68.80p | 67.14p | 67.40p | 685507 |
30/01/2024 | 66.90p | 67.51p | 66.20p | 66.80p | 700617 |
29/01/2024 | 66.20p | 67.40p | 65.70p | 66.60p | 323108 |
26/01/2024 | 65.70p | 67.30p | 65.33p | 66.60p | 782240 |
25/01/2024 | 65.40p | 65.60p | 64.50p | 65.60p | 623529 |
24/01/2024 | 64.60p | 65.60p | 64.10p | 65.10p | 696596 |
*Close Price adjusted for both dividends and splits