Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 134.55p | 139.20p | 132.85p | 139.20p | 12251327 |
02/05/2024 | 131.90p | 134.00p | 129.75p | 133.70p | 7850980 |
01/05/2024 | 132.25p | 133.45p | 130.25p | 130.55p | 33754232 |
30/04/2024 | 135.40p | 136.35p | 131.75p | 131.90p | 14701997 |
29/04/2024 | 134.50p | 135.65p | 133.90p | 135.00p | 5963200 |
26/04/2024 | 132.30p | 135.12p | 132.15p | 134.30p | 8173212 |
25/04/2024 | 131.05p | 134.00p | 130.50p | 131.45p | 8205836 |
24/04/2024 | 134.05p | 134.12p | 130.70p | 131.40p | 7593336 |
23/04/2024 | 133.45p | 133.85p | 132.20p | 133.85p | 8806919 |
22/04/2024 | 132.35p | 134.05p | 131.70p | 132.20p | 10485448 |
19/04/2024 | 130.60p | 131.60p | 129.60p | 130.75p | 7964140 |
18/04/2024 | 131.95p | 132.45p | 130.25p | 131.90p | 21496836 |
17/04/2024 | 131.35p | 132.95p | 130.75p | 131.00p | 11205982 |
16/04/2024 | 131.60p | 132.60p | 130.85p | 131.85p | 7379294 |
15/04/2024 | 135.00p | 136.65p | 133.70p | 134.15p | 6782455 |
12/04/2024 | 134.55p | 136.35p | 133.45p | 134.60p | 13468181 |
11/04/2024 | 129.60p | 131.20p | 129.42p | 130.25p | 17535100 |
10/04/2024 | 132.70p | 134.10p | 129.50p | 129.90p | 10836898 |
09/04/2024 | 132.45p | 132.75p | 131.15p | 131.80p | 9133310 |
08/04/2024 | 132.05p | 133.70p | 131.40p | 133.35p | 5330966 |
05/04/2024 | 132.30p | 133.05p | 131.50p | 132.35p | 6808610 |
04/04/2024 | 132.90p | 134.65p | 132.50p | 134.10p | 15124152 |
03/04/2024 | 132.60p | 133.30p | 131.25p | 132.95p | 8268381 |
02/04/2024 | 136.40p | 136.85p | 132.70p | 132.85p | 14910800 |
28/03/2024 | 137.25p | 138.35p | 136.20p | 137.05p | 10852701 |
27/03/2024 | 140.65p | 141.20p | 139.85p | 140.25p | 7775097 |
26/03/2024 | 139.25p | 140.75p | 137.90p | 140.55p | 16630769 |
25/03/2024 | 140.65p | 141.00p | 134.95p | 139.40p | 10173779 |
22/03/2024 | 142.35p | 142.70p | 135.78p | 140.65p | 7939535 |
21/03/2024 | 140.00p | 142.25p | 136.61p | 142.25p | 11924787 |
20/03/2024 | 138.45p | 138.45p | 137.05p | 137.85p | 7553265 |
19/03/2024 | 138.45p | 138.70p | 136.40p | 137.05p | 10779841 |
18/03/2024 | 139.50p | 141.50p | 139.25p | 139.30p | 6796878 |
15/03/2024 | 140.20p | 140.92p | 138.55p | 139.75p | 43271052 |
14/03/2024 | 140.35p | 142.71p | 139.90p | 140.50p | 9337286 |
13/03/2024 | 141.00p | 141.02p | 139.40p | 140.20p | 13798784 |
12/03/2024 | 140.30p | 141.90p | 138.85p | 140.60p | 7031938 |
11/03/2024 | 138.65p | 141.10p | 138.25p | 139.40p | 10172905 |
08/03/2024 | 139.65p | 139.90p | 137.65p | 139.70p | 13959783 |
07/03/2024 | 138.75p | 140.40p | 138.30p | 139.65p | 12375643 |
06/03/2024 | 138.80p | 141.90p | 137.95p | 138.95p | 11793316 |
05/03/2024 | 138.55p | 139.70p | 138.15p | 138.80p | 8023828 |
04/03/2024 | 139.65p | 139.65p | 137.40p | 139.45p | 7581723 |
01/03/2024 | 138.75p | 140.80p | 137.95p | 140.20p | 11135152 |
29/02/2024 | 134.20p | 138.65p | 133.90p | 137.85p | 31504228 |
28/02/2024 | 134.45p | 138.90p | 132.90p | 133.85p | 36801540 |
27/02/2024 | 142.35p | 143.60p | 138.75p | 140.55p | 18044456 |
26/02/2024 | 142.30p | 145.25p | 140.00p | 141.90p | 16847484 |
23/02/2024 | 146.10p | 147.05p | 144.53p | 146.00p | 11808185 |
22/02/2024 | 147.55p | 148.35p | 144.97p | 146.10p | 8134524 |
21/02/2024 | 145.90p | 146.90p | 145.33p | 146.70p | 6502614 |
20/02/2024 | 146.15p | 146.40p | 144.42p | 145.65p | 6050792 |
19/02/2024 | 145.95p | 146.50p | 144.90p | 146.15p | 6023769 |
16/02/2024 | 146.55p | 147.65p | 145.10p | 145.70p | 15274075 |
15/02/2024 | 145.40p | 146.10p | 144.17p | 145.70p | 6280648 |
14/02/2024 | 142.90p | 145.65p | 142.80p | 143.85p | 7096039 |
13/02/2024 | 147.25p | 147.70p | 140.95p | 141.45p | 11240068 |
12/02/2024 | 147.70p | 148.25p | 146.35p | 147.95p | 5416227 |
09/02/2024 | 145.15p | 146.90p | 144.65p | 146.90p | 6599359 |
08/02/2024 | 148.55p | 149.40p | 145.20p | 145.25p | 7276335 |
07/02/2024 | 148.70p | 150.60p | 147.45p | 148.75p | 11186178 |
06/02/2024 | 146.25p | 147.70p | 145.10p | 147.05p | 9788779 |
05/02/2024 | 146.35p | 147.95p | 145.15p | 145.15p | 5654473 |
02/02/2024 | 148.75p | 149.25p | 146.50p | 146.95p | 8363940 |
01/02/2024 | 147.25p | 148.90p | 145.95p | 146.55p | 10181841 |
31/01/2024 | 149.05p | 150.00p | 147.55p | 148.20p | 11612563 |
30/01/2024 | 147.20p | 147.77p | 145.55p | 147.50p | 12446602 |
29/01/2024 | 146.05p | 146.53p | 144.47p | 145.05p | 6839258 |
26/01/2024 | 145.35p | 146.35p | 144.20p | 146.30p | 6735466 |
25/01/2024 | 143.75p | 145.10p | 142.85p | 145.00p | 6621493 |
24/01/2024 | 144.70p | 145.20p | 142.75p | 144.30p | 7551935 |
23/01/2024 | 146.90p | 147.65p | 143.85p | 143.85p | 12255800 |
22/01/2024 | 144.25p | 146.80p | 143.80p | 146.70p | 13654511 |
19/01/2024 | 144.40p | 146.00p | 142.35p | 143.10p | 11404041 |
18/01/2024 | 141.55p | 143.55p | 141.50p | 143.15p | 11960089 |
17/01/2024 | 141.70p | 142.20p | 139.87p | 140.90p | 11795026 |
16/01/2024 | 143.25p | 145.40p | 143.00p | 144.60p | 6338016 |
15/01/2024 | 144.40p | 145.00p | 143.30p | 144.75p | 9124538 |
12/01/2024 | 144.15p | 146.55p | 143.80p | 144.05p | 7455443 |
11/01/2024 | 149.80p | 149.85p | 143.55p | 143.55p | 15009671 |
10/01/2024 | 146.55p | 148.65p | 146.05p | 148.40p | 11430897 |
09/01/2024 | 148.35p | 148.35p | 145.35p | 146.05p | 15154431 |
08/01/2024 | 144.30p | 148.25p | 143.85p | 148.25p | 10256512 |
05/01/2024 | 143.20p | 144.50p | 141.95p | 144.40p | 10953104 |
04/01/2024 | 142.55p | 144.25p | 142.55p | 144.20p | 7272616 |
03/01/2024 | 143.65p | 144.80p | 141.45p | 142.80p | 9610537 |
02/01/2024 | 146.20p | 147.30p | 143.20p | 144.15p | 8268267 |
29/12/2023 | 145.00p | 147.05p | 144.65p | 147.05p | 8029370 |
28/12/2023 | 145.45p | 146.10p | 143.75p | 144.80p | 4086483 |
27/12/2023 | 145.30p | 145.90p | 143.50p | 144.90p | 8552314 |
22/12/2023 | 143.30p | 145.45p | 142.85p | 145.20p | 4323138 |
21/12/2023 | 144.20p | 145.70p | 143.35p | 143.95p | 11732121 |
20/12/2023 | 149.40p | 150.40p | 143.20p | 144.80p | 19272068 |
19/12/2023 | 144.10p | 145.00p | 142.55p | 144.10p | 13258435 |
18/12/2023 | 142.65p | 145.50p | 140.70p | 143.45p | 10662153 |
15/12/2023 | 142.95p | 144.30p | 142.05p | 143.60p | 23215160 |
14/12/2023 | 140.50p | 144.65p | 139.88p | 142.40p | 19979316 |
13/12/2023 | 137.55p | 139.00p | 136.45p | 137.45p | 9871429 |
12/12/2023 | 138.55p | 139.65p | 136.85p | 137.30p | 11796551 |
11/12/2023 | 137.25p | 138.30p | 136.45p | 137.70p | 8108523 |
08/12/2023 | 137.20p | 138.50p | 135.30p | 137.50p | 11822884 |
07/12/2023 | 134.35p | 137.30p | 133.70p | 137.10p | 14235619 |
06/12/2023 | 133.55p | 135.45p | 132.00p | 134.65p | 8683970 |
05/12/2023 | 130.95p | 133.75p | 129.70p | 132.80p | 8014220 |
04/12/2023 | 130.75p | 132.95p | 129.80p | 131.75p | 9592203 |
01/12/2023 | 130.00p | 131.85p | 129.55p | 131.00p | 8077977 |
30/11/2023 | 128.90p | 130.25p | 128.45p | 129.55p | 31559636 |
29/11/2023 | 126.80p | 129.25p | 126.15p | 129.10p | 13985098 |
28/11/2023 | 127.60p | 128.40p | 126.10p | 127.00p | 11470032 |
27/11/2023 | 126.45p | 127.85p | 125.45p | 127.60p | 7727932 |
24/11/2023 | 125.85p | 127.20p | 125.05p | 126.30p | 3923929 |
23/11/2023 | 126.20p | 127.38p | 125.85p | 126.15p | 3938165 |
22/11/2023 | 128.05p | 130.35p | 125.44p | 126.15p | 27032266 |
21/11/2023 | 126.45p | 128.30p | 125.40p | 127.80p | 22197804 |
20/11/2023 | 125.70p | 126.50p | 124.85p | 126.20p | 9623187 |
17/11/2023 | 123.80p | 126.10p | 122.25p | 125.70p | 29157096 |
16/11/2023 | 123.25p | 125.25p | 122.80p | 123.25p | 10620058 |
15/11/2023 | 125.00p | 128.13p | 123.15p | 123.55p | 24149064 |
14/11/2023 | 119.30p | 128.72p | 118.55p | 124.15p | 29307140 |
13/11/2023 | 117.85p | 119.40p | 116.30p | 119.10p | 10378580 |
10/11/2023 | 118.30p | 118.30p | 115.80p | 117.10p | 15374370 |
09/11/2023 | 116.75p | 119.50p | 116.43p | 118.60p | 14555926 |
08/11/2023 | 114.55p | 118.80p | 113.55p | 115.55p | 14271778 |
07/11/2023 | 113.00p | 115.80p | 112.05p | 115.15p | 17058628 |
06/11/2023 | 114.25p | 115.15p | 112.80p | 113.15p | 23842430 |
03/11/2023 | 112.25p | 115.45p | 111.20p | 114.30p | 25453988 |
02/11/2023 | 111.45p | 113.30p | 110.85p | 111.85p | 28976990 |
01/11/2023 | 111.00p | 111.71p | 108.70p | 110.35p | 26967820 |
31/10/2023 | 110.00p | 112.20p | 110.00p | 110.80p | 15469057 |
30/10/2023 | 109.65p | 111.15p | 109.20p | 109.65p | 12861834 |
27/10/2023 | 109.25p | 109.25p | 106.60p | 108.95p | 10788421 |
26/10/2023 | 106.00p | 108.60p | 104.85p | 107.20p | 18345208 |
25/10/2023 | 105.90p | 106.50p | 104.60p | 106.40p | 11705837 |
24/10/2023 | 105.05p | 106.35p | 104.00p | 106.35p | 14666353 |
23/10/2023 | 105.10p | 106.25p | 102.25p | 104.55p | 11405788 |
20/10/2023 | 104.45p | 105.05p | 103.20p | 104.75p | 13830138 |
19/10/2023 | 106.50p | 109.00p | 104.65p | 104.95p | 28613832 |
18/10/2023 | 111.65p | 112.40p | 106.80p | 107.00p | 10677450 |
17/10/2023 | 107.95p | 111.95p | 106.42p | 111.75p | 17346928 |
16/10/2023 | 109.60p | 110.65p | 108.25p | 109.40p | 6857300 |
13/10/2023 | 110.75p | 111.45p | 108.55p | 109.10p | 7460935 |
12/10/2023 | 112.80p | 113.65p | 111.00p | 111.00p | 10250945 |
11/10/2023 | 116.00p | 117.70p | 114.97p | 116.75p | 11325613 |
10/10/2023 | 115.00p | 117.80p | 114.30p | 117.25p | 12072309 |
09/10/2023 | 114.85p | 115.06p | 112.75p | 113.70p | 15798024 |
06/10/2023 | 113.80p | 114.90p | 112.70p | 114.50p | 11052668 |
05/10/2023 | 112.00p | 114.25p | 112.00p | 113.25p | 10373850 |
04/10/2023 | 113.90p | 113.90p | 111.25p | 111.95p | 13483494 |
03/10/2023 | 115.05p | 116.11p | 113.85p | 113.85p | 7889197 |
02/10/2023 | 115.85p | 118.65p | 114.55p | 115.60p | 11038075 |
29/09/2023 | 116.10p | 118.75p | 115.70p | 117.30p | 12252169 |
28/09/2023 | 118.55p | 119.00p | 114.80p | 115.10p | 16316068 |
27/09/2023 | 120.30p | 120.55p | 118.35p | 118.60p | 12496497 |
26/09/2023 | 120.00p | 121.95p | 119.85p | 120.30p | 10078319 |
25/09/2023 | 120.40p | 120.85p | 119.00p | 120.55p | 7881267 |
22/09/2023 | 121.10p | 122.57p | 119.80p | 120.80p | 13068277 |
21/09/2023 | 120.45p | 126.39p | 120.15p | 121.55p | 21236954 |
20/09/2023 | 120.00p | 122.45p | 119.17p | 121.70p | 12242837 |
19/09/2023 | 115.60p | 116.31p | 114.85p | 115.30p | 7907154 |
18/09/2023 | 118.90p | 119.35p | 115.30p | 115.75p | 10606653 |
15/09/2023 | 119.70p | 121.90p | 118.45p | 118.80p | 29417878 |
14/09/2023 | 118.40p | 118.86p | 117.15p | 118.20p | 12127958 |
13/09/2023 | 114.30p | 118.15p | 114.12p | 118.00p | 10376807 |
12/09/2023 | 115.35p | 116.05p | 114.45p | 115.15p | 6105173 |
11/09/2023 | 111.15p | 116.95p | 111.15p | 114.55p | 8890950 |
08/09/2023 | 113.30p | 113.75p | 111.80p | 113.10p | 6154758 |
07/09/2023 | 112.20p | 113.65p | 112.20p | 112.85p | 4484964 |
06/09/2023 | 112.20p | 113.50p | 111.23p | 112.90p | 8602346 |
05/09/2023 | 113.30p | 114.55p | 112.60p | 113.40p | 6318076 |
04/09/2023 | 114.90p | 115.40p | 113.70p | 114.05p | 4039820 |
01/09/2023 | 114.00p | 115.55p | 113.43p | 114.00p | 17100334 |
31/08/2023 | 114.90p | 116.25p | 114.30p | 114.30p | 24053852 |
30/08/2023 | 113.30p | 115.40p | 113.30p | 115.10p | 8056219 |
29/08/2023 | 111.05p | 113.65p | 110.45p | 112.90p | 19219828 |
25/08/2023 | 110.20p | 111.55p | 108.95p | 109.30p | 15788338 |
24/08/2023 | 112.70p | 114.50p | 110.30p | 110.50p | 6150279 |
23/08/2023 | 109.40p | 112.55p | 109.20p | 111.25p | 19832356 |
22/08/2023 | 108.25p | 109.85p | 107.80p | 109.20p | 7740010 |
21/08/2023 | 109.20p | 109.70p | 107.25p | 107.80p | 9088522 |
18/08/2023 | 113.35p | 113.52p | 111.05p | 112.60p | 5925804 |
17/08/2023 | 114.55p | 115.80p | 113.65p | 113.85p | 5140507 |
16/08/2023 | 116.00p | 116.95p | 114.65p | 115.55p | 9282709 |
15/08/2023 | 116.35p | 116.85p | 114.70p | 116.20p | 7094307 |
14/08/2023 | 117.50p | 117.65p | 115.15p | 116.45p | 11796651 |
11/08/2023 | 118.55p | 119.45p | 117.40p | 117.70p | 11224771 |
10/08/2023 | 118.10p | 119.95p | 117.82p | 119.40p | 5683311 |
09/08/2023 | 119.00p | 119.00p | 117.10p | 118.00p | 11702035 |
08/08/2023 | 117.70p | 118.75p | 117.08p | 117.90p | 11133633 |
07/08/2023 | 118.25p | 118.95p | 117.20p | 118.35p | 7046071 |
04/08/2023 | 119.00p | 119.70p | 118.10p | 119.00p | 14600041 |
03/08/2023 | 116.95p | 119.56p | 114.45p | 118.95p | 15177969 |
02/08/2023 | 115.00p | 119.45p | 114.20p | 117.35p | 22206792 |
01/08/2023 | 114.80p | 115.40p | 113.40p | 114.10p | 15648277 |
31/07/2023 | 114.80p | 115.60p | 113.80p | 114.35p | 16102571 |
28/07/2023 | 115.70p | 116.10p | 114.30p | 115.35p | 4924294 |
27/07/2023 | 116.60p | 117.90p | 115.85p | 116.30p | 16460077 |
26/07/2023 | 115.65p | 116.05p | 113.75p | 116.05p | 11189129 |
25/07/2023 | 115.25p | 116.55p | 113.90p | 115.75p | 7353326 |
24/07/2023 | 113.30p | 116.60p | 113.15p | 115.55p | 6135752 |
21/07/2023 | 116.25p | 116.90p | 115.00p | 116.60p | 7742837 |
*Close Price adjusted for both dividends and splits