Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 140.00p | 145.60p | 140.00p | 145.20p | 336400 |
21/11/2024 | 148.00p | 148.00p | 139.80p | 142.80p | 512913 |
20/11/2024 | 143.60p | 143.60p | 140.40p | 140.60p | 445358 |
19/11/2024 | 141.40p | 143.40p | 137.00p | 142.60p | 1385860 |
18/11/2024 | 140.00p | 144.00p | 140.00p | 142.60p | 372825 |
15/11/2024 | 140.00p | 145.20p | 140.00p | 143.00p | 642669 |
14/11/2024 | 149.00p | 149.00p | 141.60p | 143.60p | 1940369 |
13/11/2024 | 143.20p | 145.60p | 142.00p | 144.00p | 1093004 |
12/11/2024 | 148.00p | 149.00p | 142.40p | 144.20p | 387937 |
11/11/2024 | 140.00p | 150.40p | 140.00p | 148.40p | 469808 |
08/11/2024 | 146.80p | 148.60p | 142.00p | 143.20p | 466792 |
07/11/2024 | 154.00p | 154.00p | 145.60p | 147.20p | 483201 |
06/11/2024 | 142.00p | 151.60p | 142.00p | 147.20p | 1673543 |
05/11/2024 | 141.20p | 149.80p | 141.20p | 144.40p | 3549445 |
04/11/2024 | 142.00p | 151.20p | 141.80p | 144.60p | 1036447 |
01/11/2024 | 145.00p | 153.80p | 144.84p | 149.60p | 375936 |
31/10/2024 | 140.00p | 152.00p | 140.00p | 146.80p | 1186040 |
30/10/2024 | 134.00p | 148.60p | 130.40p | 145.00p | 5149446 |
29/10/2024 | 145.00p | 145.80p | 129.80p | 133.60p | 7226656 |
28/10/2024 | 158.20p | 160.00p | 153.00p | 159.20p | 687695 |
25/10/2024 | 154.80p | 164.00p | 151.40p | 155.00p | 355987 |
24/10/2024 | 156.00p | 163.60p | 152.00p | 154.60p | 258235 |
23/10/2024 | 154.00p | 156.00p | 151.00p | 153.40p | 1091066 |
22/10/2024 | 147.40p | 154.20p | 146.60p | 154.20p | 367761 |
21/10/2024 | 163.80p | 163.80p | 145.40p | 147.80p | 1584976 |
18/10/2024 | 146.40p | 159.20p | 146.40p | 155.60p | 629018 |
17/10/2024 | 156.80p | 163.80p | 153.00p | 154.20p | 569629 |
16/10/2024 | 152.00p | 162.60p | 152.00p | 160.00p | 473343 |
15/10/2024 | 146.00p | 156.60p | 146.00p | 155.60p | 370929 |
14/10/2024 | 146.00p | 154.20p | 146.00p | 151.00p | 364601 |
11/10/2024 | 148.80p | 154.40p | 144.00p | 151.40p | 475632 |
10/10/2024 | 150.00p | 155.53p | 147.40p | 148.80p | 431758 |
09/10/2024 | 150.00p | 156.60p | 150.00p | 153.80p | 683318 |
08/10/2024 | 164.00p | 164.00p | 151.00p | 151.20p | 447154 |
07/10/2024 | 152.00p | 160.20p | 152.00p | 158.80p | 385931 |
04/10/2024 | 152.00p | 160.00p | 152.00p | 157.00p | 491472 |
03/10/2024 | 150.00p | 157.89p | 150.00p | 156.40p | 1317461 |
02/10/2024 | 159.80p | 172.00p | 156.40p | 156.40p | 269232 |
01/10/2024 | 157.20p | 165.00p | 157.20p | 159.40p | 869435 |
30/09/2024 | 170.00p | 171.40p | 161.40p | 162.00p | 1098885 |
27/09/2024 | 159.80p | 169.20p | 159.80p | 169.20p | 1185194 |
26/09/2024 | 172.00p | 172.00p | 159.40p | 160.20p | 1032643 |
25/09/2024 | 159.60p | 167.40p | 159.60p | 162.00p | 473179 |
24/09/2024 | 160.20p | 165.00p | 159.60p | 160.20p | 222540 |
23/09/2024 | 160.00p | 167.60p | 159.60p | 160.60p | 403453 |
20/09/2024 | 166.60p | 171.80p | 159.20p | 160.40p | 699080 |
19/09/2024 | 161.00p | 165.20p | 161.00p | 162.60p | 901985 |
18/09/2024 | 161.20p | 165.00p | 158.40p | 162.00p | 485334 |
17/09/2024 | 163.40p | 166.60p | 160.00p | 160.00p | 609916 |
16/09/2024 | 177.20p | 177.20p | 162.00p | 164.60p | 201549 |
13/09/2024 | 159.00p | 167.00p | 159.00p | 166.40p | 704887 |
12/09/2024 | 166.00p | 166.00p | 162.60p | 162.60p | 1252559 |
11/09/2024 | 160.00p | 164.79p | 159.40p | 163.60p | 627888 |
10/09/2024 | 171.40p | 171.40p | 160.40p | 160.80p | 602722 |
09/09/2024 | 165.80p | 178.40p | 163.20p | 164.00p | 327667 |
06/09/2024 | 165.60p | 172.70p | 162.20p | 165.20p | 692680 |
05/09/2024 | 165.60p | 179.40p | 165.60p | 173.40p | 831621 |
04/09/2024 | 168.40p | 172.40p | 166.60p | 172.00p | 280332 |
03/09/2024 | 171.00p | 176.60p | 170.80p | 171.20p | 357577 |
02/09/2024 | 180.00p | 192.40p | 174.00p | 174.00p | 434863 |
30/08/2024 | 186.00p | 186.40p | 178.60p | 178.60p | 539626 |
29/08/2024 | 182.80p | 189.32p | 182.60p | 184.20p | 1091185 |
28/08/2024 | 184.20p | 190.20p | 182.92p | 185.00p | 370584 |
27/08/2024 | 190.00p | 191.80p | 177.60p | 186.00p | 388517 |
23/08/2024 | 189.20p | 190.60p | 184.80p | 184.80p | 440035 |
22/08/2024 | 188.20p | 191.00p | 183.00p | 189.60p | 1779237 |
21/08/2024 | 184.20p | 188.80p | 184.20p | 188.00p | 198608 |
20/08/2024 | 176.80p | 188.80p | 176.80p | 184.60p | 187699 |
19/08/2024 | 186.00p | 189.80p | 184.40p | 186.00p | 109193 |
16/08/2024 | 190.00p | 190.00p | 181.17p | 186.00p | 603345 |
15/08/2024 | 181.80p | 190.00p | 177.75p | 189.60p | 586990 |
14/08/2024 | 188.00p | 188.00p | 178.40p | 181.80p | 330430 |
13/08/2024 | 185.00p | 185.00p | 180.20p | 182.00p | 384224 |
12/08/2024 | 168.40p | 185.00p | 168.40p | 181.40p | 280464 |
09/08/2024 | 179.80p | 183.24p | 175.40p | 177.00p | 227798 |
08/08/2024 | 174.00p | 180.95p | 174.00p | 178.40p | 261764 |
07/08/2024 | 174.40p | 178.80p | 171.00p | 177.80p | 2219884 |
06/08/2024 | 173.40p | 178.60p | 172.60p | 172.60p | 415225 |
05/08/2024 | 184.00p | 184.00p | 164.80p | 171.80p | 917919 |
02/08/2024 | 175.40p | 191.20p | 175.40p | 182.60p | 1966791 |
01/08/2024 | 179.00p | 191.00p | 179.00p | 190.00p | 1014252 |
31/07/2024 | 181.20p | 189.00p | 179.00p | 188.40p | 539568 |
30/07/2024 | 173.00p | 184.00p | 173.00p | 181.00p | 433569 |
29/07/2024 | 183.20p | 187.80p | 178.00p | 179.80p | 346024 |
26/07/2024 | 170.60p | 179.40p | 170.60p | 179.20p | 258728 |
25/07/2024 | 176.00p | 177.00p | 171.20p | 177.00p | 432188 |
24/07/2024 | 183.00p | 183.00p | 173.00p | 176.40p | 456182 |
23/07/2024 | 175.00p | 186.00p | 170.20p | 175.00p | 598604 |
22/07/2024 | 180.00p | 186.00p | 175.60p | 175.60p | 273782 |
19/07/2024 | 181.40p | 194.80p | 179.00p | 179.00p | 304307 |
18/07/2024 | 182.60p | 195.80p | 180.00p | 182.40p | 215435 |
17/07/2024 | 188.80p | 196.00p | 182.80p | 183.00p | 2350654 |
16/07/2024 | 185.00p | 193.80p | 185.00p | 187.60p | 558771 |
15/07/2024 | 184.00p | 195.60p | 184.00p | 187.00p | 285793 |
12/07/2024 | 186.00p | 195.80p | 184.00p | 186.20p | 277111 |
11/07/2024 | 183.00p | 192.60p | 183.00p | 188.00p | 367170 |
10/07/2024 | 190.00p | 190.00p | 182.20p | 183.80p | 570858 |
09/07/2024 | 190.60p | 192.00p | 183.00p | 183.00p | 344457 |
08/07/2024 | 200.00p | 200.00p | 185.16p | 190.80p | 368188 |
05/07/2024 | 189.20p | 195.00p | 188.00p | 191.00p | 619784 |
04/07/2024 | 190.40p | 195.80p | 187.20p | 187.60p | 508684 |
03/07/2024 | 189.20p | 190.80p | 185.00p | 190.40p | 420565 |
02/07/2024 | 185.00p | 188.60p | 182.00p | 185.20p | 816017 |
01/07/2024 | 187.00p | 196.00p | 186.00p | 186.00p | 859714 |
28/06/2024 | 191.40p | 192.00p | 187.80p | 187.80p | 306556 |
27/06/2024 | 187.60p | 193.60p | 187.20p | 190.60p | 334169 |
26/06/2024 | 190.00p | 197.60p | 186.40p | 187.20p | 527143 |
25/06/2024 | 192.80p | 200.00p | 189.80p | 189.80p | 619811 |
24/06/2024 | 195.20p | 199.20p | 187.52p | 195.20p | 839326 |
21/06/2024 | 191.40p | 194.80p | 189.00p | 190.00p | 1704156 |
20/06/2024 | 197.20p | 198.00p | 190.40p | 190.40p | 1193769 |
19/06/2024 | 199.80p | 200.50p | 196.00p | 198.40p | 1012398 |
18/06/2024 | 197.40p | 198.00p | 194.60p | 196.60p | 901051 |
17/06/2024 | 196.00p | 199.20p | 196.00p | 196.60p | 775007 |
14/06/2024 | 199.40p | 208.00p | 194.00p | 197.00p | 1749180 |
13/06/2024 | 199.60p | 212.00p | 198.20p | 199.40p | 1667708 |
12/06/2024 | 171.00p | 206.00p | 171.00p | 203.00p | 3090662 |
11/06/2024 | 167.00p | 169.60p | 163.72p | 167.40p | 817900 |
10/06/2024 | 165.00p | 178.00p | 165.00p | 168.20p | 326298 |
07/06/2024 | 174.40p | 174.40p | 169.00p | 170.80p | 355047 |
06/06/2024 | 172.20p | 179.80p | 172.20p | 173.60p | 353909 |
05/06/2024 | 170.00p | 180.00p | 170.00p | 175.60p | 723662 |
04/06/2024 | 174.00p | 176.40p | 171.06p | 175.80p | 1203428 |
03/06/2024 | 177.20p | 185.00p | 170.60p | 173.40p | 1960594 |
31/05/2024 | 175.60p | 184.80p | 172.40p | 174.00p | 1004711 |
30/05/2024 | 172.00p | 175.80p | 171.21p | 175.40p | 1102604 |
29/05/2024 | 185.00p | 185.00p | 172.80p | 172.80p | 1006113 |
28/05/2024 | 170.00p | 184.80p | 170.00p | 176.60p | 917232 |
24/05/2024 | 170.00p | 180.60p | 170.00p | 176.40p | 4728148 |
23/05/2024 | 187.80p | 188.54p | 180.00p | 180.00p | 2431681 |
22/05/2024 | 180.00p | 190.80p | 180.00p | 190.20p | 382807 |
21/05/2024 | 180.00p | 198.00p | 180.00p | 187.60p | 399852 |
20/05/2024 | 180.00p | 191.20p | 180.00p | 189.00p | 385563 |
17/05/2024 | 186.60p | 193.20p | 181.20p | 185.80p | 1334200 |
16/05/2024 | 188.40p | 191.40p | 183.80p | 184.80p | 398843 |
15/05/2024 | 178.60p | 190.00p | 178.00p | 190.00p | 1245686 |
14/05/2024 | 179.00p | 180.00p | 176.02p | 179.00p | 1959372 |
13/05/2024 | 173.60p | 180.40p | 173.60p | 176.60p | 905480 |
10/05/2024 | 179.20p | 181.60p | 172.55p | 178.00p | 939778 |
09/05/2024 | 177.00p | 182.60p | 174.00p | 177.00p | 695647 |
08/05/2024 | 176.20p | 182.40p | 174.00p | 175.80p | 471575 |
07/05/2024 | 174.00p | 180.60p | 174.00p | 180.60p | 540626 |
03/05/2024 | 170.60p | 178.00p | 170.60p | 176.20p | 314136 |
02/05/2024 | 177.00p | 180.00p | 172.40p | 173.00p | 835345 |
01/05/2024 | 174.80p | 178.20p | 173.20p | 176.60p | 488136 |
30/04/2024 | 175.40p | 177.00p | 171.20p | 172.60p | 843801 |
29/04/2024 | 175.00p | 176.00p | 170.40p | 175.40p | 605538 |
26/04/2024 | 168.00p | 173.60p | 166.20p | 170.80p | 1046207 |
25/04/2024 | 163.00p | 168.20p | 161.44p | 166.60p | 951924 |
24/04/2024 | 162.80p | 168.66p | 159.00p | 163.60p | 1628327 |
23/04/2024 | 167.00p | 174.80p | 157.20p | 162.20p | 2976461 |
22/04/2024 | 180.80p | 189.60p | 180.80p | 185.80p | 545066 |
19/04/2024 | 183.80p | 183.80p | 175.20p | 180.00p | 6467535 |
18/04/2024 | 184.40p | 185.00p | 176.60p | 180.20p | 724289 |
17/04/2024 | 186.00p | 193.10p | 182.00p | 184.40p | 464912 |
16/04/2024 | 188.40p | 194.00p | 182.00p | 183.60p | 631113 |
15/04/2024 | 188.60p | 199.80p | 187.00p | 187.00p | 471833 |
12/04/2024 | 193.40p | 193.80p | 188.20p | 188.20p | 713977 |
11/04/2024 | 194.20p | 199.80p | 189.58p | 191.60p | 2050791 |
10/04/2024 | 200.00p | 200.00p | 191.79p | 194.20p | 674659 |
09/04/2024 | 192.00p | 198.00p | 192.00p | 196.00p | 472531 |
08/04/2024 | 191.20p | 197.60p | 190.40p | 195.40p | 764362 |
05/04/2024 | 192.60p | 194.38p | 188.77p | 191.40p | 736120 |
04/04/2024 | 194.00p | 197.80p | 192.05p | 195.00p | 473428 |
03/04/2024 | 193.40p | 193.80p | 188.00p | 192.80p | 1140577 |
02/04/2024 | 190.40p | 195.25p | 185.40p | 191.60p | 24668898 |
28/03/2024 | 186.00p | 192.54p | 183.90p | 187.60p | 380138 |
27/03/2024 | 185.00p | 188.19p | 184.40p | 185.00p | 604354 |
26/03/2024 | 187.80p | 195.68p | 183.30p | 185.40p | 1324489 |
25/03/2024 | 186.00p | 191.30p | 186.00p | 187.60p | 533304 |
22/03/2024 | 190.00p | 196.00p | 185.30p | 187.90p | 909217 |
21/03/2024 | 194.90p | 196.60p | 190.14p | 194.50p | 3738629 |
20/03/2024 | 200.00p | 200.00p | 191.40p | 189.30p | 6074334 |
19/03/2024 | 200.00p | 200.00p | 191.40p | 191.40p | 401804 |
18/03/2024 | 199.00p | 200.60p | 194.00p | 194.90p | 675150 |
15/03/2024 | 196.00p | 206.60p | 196.00p | 198.70p | 1006618 |
14/03/2024 | 201.20p | 201.40p | 196.60p | 198.20p | 536268 |
13/03/2024 | 217.40p | 217.40p | 199.10p | 199.10p | 442766 |
12/03/2024 | 203.00p | 205.40p | 201.00p | 203.00p | 2501677 |
11/03/2024 | 204.00p | 206.20p | 200.60p | 202.00p | 1460081 |
08/03/2024 | 210.40p | 218.00p | 205.20p | 206.00p | 495521 |
07/03/2024 | 206.20p | 211.00p | 205.00p | 206.40p | 422224 |
06/03/2024 | 204.20p | 210.80p | 204.20p | 209.60p | 493402 |
05/03/2024 | 206.60p | 210.00p | 204.80p | 205.80p | 423907 |
04/03/2024 | 206.80p | 209.60p | 204.25p | 206.00p | 397578 |
01/03/2024 | 207.00p | 211.80p | 203.40p | 207.20p | 654295 |
29/02/2024 | 209.40p | 210.60p | 205.80p | 206.60p | 554987 |
28/02/2024 | 213.60p | 217.80p | 206.80p | 208.80p | 431532 |
27/02/2024 | 216.00p | 218.40p | 207.31p | 215.20p | 804375 |
26/02/2024 | 218.00p | 225.96p | 210.00p | 213.20p | 850264 |
23/02/2024 | 220.00p | 230.82p | 219.00p | 220.20p | 1061462 |
22/02/2024 | 229.40p | 229.40p | 219.80p | 220.00p | 610208 |
21/02/2024 | 227.00p | 236.78p | 226.00p | 226.40p | 2799466 |
20/02/2024 | 228.20p | 230.00p | 226.60p | 227.40p | 954101 |
19/02/2024 | 229.00p | 231.80p | 226.87p | 228.00p | 1294343 |
16/02/2024 | 225.80p | 236.69p | 223.10p | 228.20p | 700398 |
15/02/2024 | 223.60p | 235.60p | 223.60p | 224.80p | 1460511 |
14/02/2024 | 229.00p | 232.08p | 221.80p | 222.20p | 954226 |
13/02/2024 | 222.20p | 236.60p | 217.80p | 221.00p | 1215845 |
12/02/2024 | 218.00p | 228.60p | 218.00p | 222.20p | 1113236 |
*Close Price adjusted for both dividends and splits