Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/07/2024 | 84.30p | 85.60p | 84.00p | 84.80p | 7150890 |
24/07/2024 | 84.00p | 85.50p | 84.00p | 85.00p | 628927 |
23/07/2024 | 85.70p | 86.90p | 84.10p | 85.20p | 322062 |
22/07/2024 | 86.00p | 86.84p | 85.30p | 85.30p | 621225 |
19/07/2024 | 84.00p | 86.20p | 84.00p | 86.00p | 468200 |
18/07/2024 | 85.00p | 87.00p | 84.50p | 85.70p | 1206071 |
17/07/2024 | 87.00p | 87.00p | 84.10p | 85.30p | 451254 |
16/07/2024 | 87.00p | 87.00p | 84.10p | 85.30p | 1418414 |
15/07/2024 | 85.50p | 86.90p | 84.70p | 85.40p | 2998952 |
12/07/2024 | 86.00p | 86.50p | 84.80p | 85.50p | 1090185 |
11/07/2024 | 86.00p | 86.00p | 83.10p | 85.40p | 748456 |
10/07/2024 | 82.50p | 85.60p | 82.50p | 84.30p | 1185885 |
09/07/2024 | 83.00p | 83.50p | 82.50p | 83.00p | 650197 |
08/07/2024 | 83.70p | 83.70p | 81.60p | 82.70p | 3193707 |
05/07/2024 | 82.70p | 83.50p | 81.50p | 82.00p | 1302180 |
04/07/2024 | 82.00p | 83.00p | 82.00p | 82.30p | 441562 |
03/07/2024 | 82.60p | 83.62p | 82.00p | 83.40p | 849047 |
02/07/2024 | 82.00p | 83.00p | 80.70p | 82.10p | 2878173 |
01/07/2024 | 82.00p | 82.50p | 81.00p | 82.00p | 944919 |
28/06/2024 | 82.00p | 82.00p | 80.40p | 81.10p | 642344 |
27/06/2024 | 80.50p | 81.90p | 80.00p | 81.90p | 1394649 |
26/06/2024 | 82.00p | 82.00p | 80.70p | 81.00p | 858341 |
25/06/2024 | 81.50p | 81.50p | 80.00p | 81.00p | 1349996 |
24/06/2024 | 81.00p | 81.60p | 79.00p | 80.50p | 1027075 |
21/06/2024 | 79.80p | 80.30p | 78.10p | 78.80p | 876372 |
20/06/2024 | 79.10p | 80.90p | 78.52p | 79.40p | 467151 |
19/06/2024 | 80.20p | 80.80p | 78.50p | 78.50p | 451394 |
18/06/2024 | 79.20p | 80.50p | 79.00p | 79.90p | 972424 |
17/06/2024 | 80.00p | 80.70p | 78.78p | 79.00p | 539364 |
14/06/2024 | 81.00p | 81.50p | 79.60p | 79.60p | 556227 |
13/06/2024 | 83.00p | 83.00p | 80.33p | 80.50p | 422690 |
12/06/2024 | 79.00p | 82.40p | 79.00p | 81.90p | 622834 |
11/06/2024 | 82.50p | 82.50p | 79.90p | 80.20p | 1279750 |
10/06/2024 | 82.00p | 82.00p | 80.70p | 81.80p | 745935 |
07/06/2024 | 82.50p | 84.00p | 81.30p | 81.70p | 1814269 |
06/06/2024 | 84.00p | 84.50p | 82.90p | 83.70p | 1064999 |
05/06/2024 | 83.30p | 84.60p | 82.70p | 83.20p | 1018254 |
04/06/2024 | 83.00p | 83.60p | 81.60p | 83.50p | 850443 |
03/06/2024 | 81.20p | 82.90p | 80.10p | 82.90p | 629110 |
31/05/2024 | 81.50p | 82.90p | 80.00p | 80.60p | 1364943 |
30/05/2024 | 80.00p | 82.40p | 79.20p | 82.10p | 1265403 |
29/05/2024 | 81.20p | 81.20p | 79.20p | 79.90p | 1662472 |
28/05/2024 | 81.40p | 84.00p | 80.40p | 81.40p | 832706 |
24/05/2024 | 82.00p | 82.80p | 81.00p | 81.00p | 856330 |
23/05/2024 | 82.00p | 84.50p | 81.30p | 81.80p | 837332 |
22/05/2024 | 83.10p | 84.40p | 82.40p | 84.20p | 578707 |
21/05/2024 | 86.00p | 86.00p | 83.28p | 83.60p | 510706 |
20/05/2024 | 84.20p | 86.00p | 83.30p | 84.10p | 550186 |
17/05/2024 | 86.00p | 86.00p | 83.21p | 83.90p | 406675 |
16/05/2024 | 85.70p | 86.00p | 84.60p | 85.60p | 387447 |
15/05/2024 | 83.10p | 85.80p | 82.56p | 85.50p | 946765 |
14/05/2024 | 83.80p | 84.80p | 82.00p | 83.60p | 431342 |
13/05/2024 | 83.20p | 84.90p | 82.40p | 83.10p | 474470 |
10/05/2024 | 83.60p | 84.60p | 83.46p | 83.80p | 707921 |
09/05/2024 | 83.10p | 85.00p | 82.70p | 84.50p | 271171 |
08/05/2024 | 83.10p | 85.90p | 83.10p | 84.60p | 383687 |
07/05/2024 | 84.80p | 85.30p | 83.30p | 85.00p | 838049 |
03/05/2024 | 82.60p | 84.60p | 80.70p | 83.10p | 2254871 |
02/05/2024 | 80.40p | 83.00p | 80.40p | 83.00p | 733793 |
01/05/2024 | 78.50p | 81.00p | 78.50p | 80.30p | 988522 |
30/04/2024 | 80.20p | 81.40p | 78.60p | 80.20p | 681599 |
29/04/2024 | 78.50p | 80.60p | 78.50p | 79.90p | 669824 |
26/04/2024 | 79.40p | 80.30p | 77.20p | 79.70p | 335560 |
25/04/2024 | 79.50p | 79.90p | 77.10p | 79.10p | 519182 |
24/04/2024 | 80.40p | 81.00p | 77.90p | 78.50p | 675994 |
23/04/2024 | 79.50p | 80.40p | 78.90p | 79.80p | 333648 |
22/04/2024 | 77.70p | 79.00p | 77.50p | 79.00p | 234977 |
19/04/2024 | 76.00p | 78.80p | 76.00p | 77.50p | 419638 |
18/04/2024 | 77.40p | 78.80p | 76.10p | 77.80p | 323063 |
17/04/2024 | 76.60p | 78.40p | 76.60p | 77.00p | 447897 |
16/04/2024 | 77.00p | 78.40p | 76.70p | 77.60p | 685341 |
15/04/2024 | 77.70p | 79.70p | 77.30p | 78.60p | 1312848 |
12/04/2024 | 78.80p | 79.30p | 77.90p | 78.30p | 537837 |
11/04/2024 | 77.80p | 79.00p | 76.91p | 78.00p | 648044 |
10/04/2024 | 78.60p | 80.00p | 76.69p | 77.70p | 1214990 |
09/04/2024 | 78.80p | 80.00p | 78.00p | 79.00p | 735133 |
08/04/2024 | 78.30p | 80.80p | 78.30p | 78.70p | 691564 |
05/04/2024 | 82.00p | 82.00p | 78.10p | 78.20p | 838808 |
04/04/2024 | 82.00p | 82.40p | 81.39p | 82.00p | 932468 |
03/04/2024 | 83.00p | 83.84p | 81.00p | 81.10p | 837510 |
02/04/2024 | 82.80p | 84.00p | 82.00p | 82.70p | 2556319 |
28/03/2024 | 82.00p | 83.00p | 79.60p | 82.60p | 1336824 |
27/03/2024 | 79.00p | 80.80p | 79.00p | 80.50p | 1179479 |
26/03/2024 | 79.80p | 81.90p | 78.10p | 80.80p | 586330 |
25/03/2024 | 80.60p | 82.00p | 79.00p | 81.00p | 540962 |
22/03/2024 | 79.90p | 82.00p | 79.00p | 82.00p | 775350 |
21/03/2024 | 79.60p | 80.70p | 79.00p | 79.70p | 1064385 |
20/03/2024 | 77.50p | 78.60p | 77.50p | 79.00p | 1231754 |
19/03/2024 | 77.50p | 79.90p | 76.10p | 78.60p | 636350 |
18/03/2024 | 77.00p | 78.70p | 76.10p | 77.90p | 1031669 |
15/03/2024 | 77.40p | 78.90p | 76.70p | 77.20p | 1287867 |
14/03/2024 | 78.00p | 79.90p | 76.10p | 77.40p | 1027579 |
13/03/2024 | 78.80p | 79.66p | 77.90p | 78.20p | 1119957 |
12/03/2024 | 78.00p | 79.99p | 78.00p | 78.80p | 1151974 |
11/03/2024 | 78.20p | 79.30p | 76.30p | 79.30p | 780925 |
08/03/2024 | 76.90p | 78.90p | 75.66p | 77.90p | 1335433 |
07/03/2024 | 75.70p | 78.30p | 75.00p | 77.00p | 1340922 |
06/03/2024 | 74.60p | 78.00p | 74.60p | 75.70p | 1293694 |
05/03/2024 | 74.70p | 76.40p | 74.50p | 74.90p | 1776028 |
04/03/2024 | 76.10p | 78.30p | 74.90p | 75.40p | 1076151 |
01/03/2024 | 76.00p | 78.20p | 75.30p | 76.10p | 1593835 |
29/02/2024 | 76.00p | 78.30p | 75.20p | 75.60p | 811269 |
28/02/2024 | 79.00p | 80.00p | 76.70p | 77.50p | 1260219 |
27/02/2024 | 81.10p | 81.60p | 78.60p | 79.20p | 660751 |
26/02/2024 | 81.70p | 84.50p | 79.60p | 80.00p | 2019877 |
23/02/2024 | 83.00p | 85.80p | 81.38p | 81.70p | 560091 |
22/02/2024 | 84.20p | 86.00p | 82.10p | 83.00p | 725039 |
21/02/2024 | 83.70p | 85.80p | 82.10p | 82.50p | 922499 |
20/02/2024 | 83.50p | 85.40p | 82.00p | 82.00p | 1978102 |
19/02/2024 | 84.00p | 85.90p | 82.50p | 83.40p | 600661 |
16/02/2024 | 84.40p | 86.00p | 83.30p | 83.60p | 326510 |
15/02/2024 | 84.00p | 85.70p | 83.50p | 83.50p | 425709 |
14/02/2024 | 83.10p | 85.90p | 82.80p | 82.80p | 1051539 |
13/02/2024 | 85.80p | 86.70p | 82.50p | 82.70p | 605016 |
12/02/2024 | 84.00p | 87.00p | 83.70p | 86.00p | 714197 |
09/02/2024 | 85.00p | 86.00p | 84.10p | 84.10p | 458398 |
08/02/2024 | 83.60p | 85.90p | 83.60p | 85.10p | 652613 |
07/02/2024 | 82.60p | 85.10p | 82.60p | 84.30p | 652315 |
06/02/2024 | 83.00p | 85.60p | 82.50p | 84.10p | 481966 |
05/02/2024 | 84.30p | 86.90p | 84.00p | 84.10p | 495615 |
02/02/2024 | 85.20p | 87.80p | 84.60p | 84.60p | 251041 |
01/02/2024 | 84.50p | 87.30p | 84.50p | 85.00p | 778518 |
31/01/2024 | 86.00p | 87.80p | 85.10p | 86.80p | 4047835 |
30/01/2024 | 84.20p | 86.90p | 84.20p | 86.80p | 632678 |
29/01/2024 | 85.00p | 87.00p | 83.40p | 86.20p | 512725 |
26/01/2024 | 85.90p | 85.90p | 82.10p | 85.70p | 1015567 |
25/01/2024 | 84.60p | 85.80p | 82.90p | 84.20p | 430450 |
24/01/2024 | 85.00p | 85.10p | 81.60p | 84.50p | 539770 |
23/01/2024 | 85.00p | 85.00p | 82.96p | 83.70p | 1302207 |
22/01/2024 | 82.60p | 84.90p | 81.40p | 83.70p | 624098 |
19/01/2024 | 83.00p | 83.90p | 81.80p | 82.10p | 1013087 |
18/01/2024 | 83.30p | 84.00p | 81.57p | 82.10p | 3165344 |
17/01/2024 | 85.10p | 86.90p | 81.90p | 82.50p | 1040553 |
16/01/2024 | 86.90p | 88.80p | 85.50p | 85.80p | 414092 |
15/01/2024 | 87.40p | 88.30p | 85.80p | 86.60p | 396283 |
12/01/2024 | 89.50p | 89.50p | 86.30p | 87.20p | 525942 |
11/01/2024 | 89.50p | 90.30p | 85.50p | 86.40p | 525938 |
10/01/2024 | 89.50p | 90.10p | 86.30p | 86.90p | 371155 |
09/01/2024 | 88.00p | 88.80p | 86.00p | 88.00p | 605811 |
08/01/2024 | 89.00p | 89.68p | 85.60p | 88.50p | 293585 |
05/01/2024 | 91.00p | 91.00p | 85.60p | 88.60p | 536993 |
04/01/2024 | 92.00p | 92.00p | 87.50p | 87.70p | 520846 |
03/01/2024 | 92.90p | 92.90p | 88.20p | 88.50p | 981477 |
02/01/2024 | 90.00p | 92.80p | 89.90p | 90.90p | 1474315 |
29/12/2023 | 91.00p | 92.80p | 90.40p | 92.00p | 264868 |
28/12/2023 | 91.70p | 92.80p | 91.00p | 92.00p | 492916 |
27/12/2023 | 91.00p | 91.80p | 89.10p | 91.80p | 452355 |
22/12/2023 | 91.30p | 92.10p | 89.10p | 91.70p | 100887 |
21/12/2023 | 90.80p | 91.90p | 89.10p | 91.10p | 796630 |
20/12/2023 | 90.00p | 91.50p | 87.00p | 91.50p | 1152119 |
19/12/2023 | 90.00p | 90.00p | 86.40p | 88.10p | 420867 |
18/12/2023 | 88.80p | 88.80p | 86.14p | 88.10p | 1046255 |
15/12/2023 | 90.00p | 90.00p | 86.90p | 87.20p | 1231604 |
14/12/2023 | 87.00p | 89.40p | 83.10p | 87.00p | 1433344 |
13/12/2023 | 87.20p | 87.20p | 82.70p | 84.20p | 459517 |
12/12/2023 | 87.00p | 87.00p | 83.30p | 83.80p | 1448867 |
11/12/2023 | 85.60p | 86.11p | 83.10p | 85.90p | 905289 |
08/12/2023 | 87.00p | 87.00p | 83.10p | 85.60p | 715334 |
07/12/2023 | 87.20p | 87.20p | 83.30p | 84.60p | 366428 |
06/12/2023 | 85.50p | 86.20p | 83.47p | 85.70p | 887742 |
05/12/2023 | 82.00p | 85.70p | 81.30p | 84.70p | 664624 |
04/12/2023 | 85.50p | 85.50p | 81.10p | 82.00p | 797449 |
01/12/2023 | 86.00p | 86.00p | 81.20p | 83.50p | 577331 |
30/11/2023 | 85.70p | 87.10p | 82.00p | 82.00p | 1001099 |
29/11/2023 | 85.60p | 86.60p | 83.10p | 85.30p | 541481 |
28/11/2023 | 85.30p | 85.70p | 84.10p | 85.00p | 583490 |
27/11/2023 | 84.60p | 85.80p | 83.60p | 85.60p | 673516 |
24/11/2023 | 82.20p | 84.50p | 80.90p | 84.10p | 1746322 |
23/11/2023 | 83.10p | 84.20p | 80.70p | 83.80p | 376127 |
22/11/2023 | 81.40p | 84.20p | 80.80p | 83.30p | 527161 |
21/11/2023 | 84.00p | 84.30p | 81.10p | 81.10p | 456590 |
20/11/2023 | 82.10p | 84.60p | 82.10p | 83.80p | 494630 |
17/11/2023 | 85.00p | 85.00p | 81.50p | 83.00p | 1434254 |
16/11/2023 | 83.00p | 85.10p | 81.00p | 81.00p | 933319 |
15/11/2023 | 87.50p | 88.70p | 83.20p | 83.50p | 1674208 |
14/11/2023 | 81.00p | 86.80p | 79.80p | 86.60p | 1316299 |
13/11/2023 | 80.10p | 81.80p | 80.00p | 80.90p | 1009096 |
10/11/2023 | 80.80p | 80.90p | 78.50p | 80.60p | 766612 |
09/11/2023 | 78.00p | 81.40p | 77.46p | 80.80p | 913290 |
08/11/2023 | 79.20p | 81.70p | 77.90p | 78.20p | 772187 |
07/11/2023 | 78.20p | 81.90p | 78.10p | 79.00p | 590082 |
06/11/2023 | 81.00p | 82.90p | 78.70p | 79.60p | 452427 |
03/11/2023 | 81.00p | 83.70p | 76.90p | 82.60p | 745005 |
02/11/2023 | 74.90p | 80.70p | 74.00p | 80.20p | 914491 |
01/11/2023 | 71.30p | 74.40p | 71.03p | 73.60p | 580224 |
31/10/2023 | 72.00p | 73.20p | 71.66p | 72.50p | 886721 |
30/10/2023 | 71.30p | 72.20p | 68.10p | 71.20p | 651753 |
27/10/2023 | 71.50p | 72.90p | 70.10p | 72.10p | 550105 |
26/10/2023 | 69.00p | 71.00p | 68.00p | 70.50p | 1329990 |
25/10/2023 | 70.70p | 74.10p | 69.00p | 69.70p | 701233 |
24/10/2023 | 71.00p | 73.90p | 70.20p | 71.50p | 958393 |
23/10/2023 | 72.20p | 74.00p | 70.50p | 72.20p | 441017 |
20/10/2023 | 74.60p | 76.44p | 71.60p | 72.70p | 1118789 |
19/10/2023 | 75.50p | 79.40p | 73.70p | 74.10p | 272140 |
18/10/2023 | 78.30p | 80.40p | 75.60p | 76.10p | 308357 |
17/10/2023 | 78.50p | 80.40p | 77.00p | 78.50p | 663131 |
16/10/2023 | 78.30p | 80.40p | 77.00p | 77.30p | 429339 |
13/10/2023 | 80.00p | 82.20p | 77.46p | 78.10p | 422526 |
12/10/2023 | 81.00p | 82.20p | 79.60p | 79.80p | 504526 |
11/10/2023 | 79.40p | 82.20p | 78.10p | 81.30p | 1485207 |
*Close Price adjusted for both dividends and splits