Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 143.50p | 145.20p | 143.05p | 144.00p | 4139038 |
23/12/2024 | 145.30p | 145.35p | 143.75p | 144.80p | 8414881 |
20/12/2024 | 145.60p | 146.32p | 143.15p | 145.00p | 40023424 |
19/12/2024 | 146.15p | 149.80p | 145.50p | 146.40p | 19788590 |
18/12/2024 | 147.85p | 148.15p | 146.25p | 147.15p | 12692570 |
17/12/2024 | 148.00p | 148.60p | 145.30p | 147.40p | 17057760 |
16/12/2024 | 151.25p | 152.30p | 149.65p | 149.65p | 11171331 |
13/12/2024 | 151.00p | 152.80p | 151.00p | 151.25p | 6810629 |
12/12/2024 | 152.35p | 153.45p | 150.90p | 151.20p | 13993953 |
11/12/2024 | 153.40p | 154.00p | 151.52p | 152.00p | 13881492 |
10/12/2024 | 152.75p | 154.50p | 149.10p | 154.05p | 12378278 |
09/12/2024 | 157.65p | 158.45p | 155.55p | 155.55p | 13096804 |
06/12/2024 | 158.60p | 159.30p | 156.80p | 157.45p | 7352321 |
05/12/2024 | 156.30p | 159.65p | 155.30p | 158.80p | 12836828 |
04/12/2024 | 157.00p | 158.00p | 155.25p | 155.40p | 17092768 |
03/12/2024 | 159.65p | 161.90p | 155.60p | 156.70p | 14327184 |
02/12/2024 | 159.80p | 161.95p | 159.55p | 160.90p | 28481390 |
29/11/2024 | 158.95p | 159.83p | 157.65p | 159.30p | 18590050 |
28/11/2024 | 158.45p | 159.57p | 158.10p | 159.25p | 9495597 |
27/11/2024 | 156.75p | 159.80p | 156.30p | 158.50p | 17136352 |
26/11/2024 | 155.00p | 157.10p | 154.74p | 156.15p | 11802139 |
25/11/2024 | 151.55p | 156.40p | 151.14p | 154.95p | 42827388 |
22/11/2024 | 148.35p | 152.00p | 148.35p | 151.25p | 18465492 |
21/11/2024 | 149.95p | 150.65p | 147.07p | 147.70p | 11135302 |
20/11/2024 | 150.00p | 150.80p | 148.45p | 149.85p | 18829184 |
19/11/2024 | 145.00p | 149.80p | 144.95p | 149.80p | 20276162 |
18/11/2024 | 141.75p | 144.75p | 141.75p | 144.75p | 10973477 |
15/11/2024 | 139.25p | 142.65p | 139.25p | 142.00p | 12669162 |
14/11/2024 | 137.05p | 140.25p | 136.65p | 140.00p | 15571213 |
13/11/2024 | 137.75p | 138.50p | 136.00p | 136.70p | 12090117 |
12/11/2024 | 139.50p | 140.40p | 137.75p | 137.85p | 14323203 |
11/11/2024 | 141.25p | 142.00p | 140.15p | 140.45p | 12324530 |
08/11/2024 | 136.20p | 140.35p | 136.00p | 140.00p | 19219472 |
07/11/2024 | 139.00p | 139.95p | 130.95p | 137.00p | 45816436 |
06/11/2024 | 148.55p | 148.68p | 141.02p | 142.10p | 44029428 |
05/11/2024 | 142.25p | 147.40p | 142.20p | 147.40p | 24735718 |
04/11/2024 | 140.25p | 143.84p | 139.90p | 142.15p | 12869359 |
01/11/2024 | 137.95p | 141.20p | 137.85p | 140.25p | 10840230 |
31/10/2024 | 138.50p | 139.30p | 137.20p | 138.25p | 15790408 |
30/10/2024 | 138.65p | 141.90p | 138.30p | 139.75p | 15314041 |
29/10/2024 | 143.45p | 143.55p | 138.92p | 139.40p | 14033383 |
28/10/2024 | 144.95p | 145.55p | 140.40p | 142.80p | 11969703 |
25/10/2024 | 144.95p | 145.25p | 143.65p | 144.40p | 14172663 |
24/10/2024 | 143.70p | 145.30p | 143.50p | 142.90p | 13085642 |
23/10/2024 | 143.95p | 144.25p | 142.35p | 142.90p | 8734772 |
22/10/2024 | 145.30p | 145.71p | 142.53p | 144.20p | 9231439 |
21/10/2024 | 146.00p | 146.85p | 145.40p | 145.95p | 8326925 |
18/10/2024 | 147.80p | 148.10p | 145.90p | 146.25p | 8954170 |
17/10/2024 | 146.35p | 148.21p | 145.60p | 148.20p | 14738588 |
16/10/2024 | 146.35p | 147.08p | 145.40p | 146.15p | 37378584 |
15/10/2024 | 146.20p | 146.83p | 144.35p | 145.55p | 17653460 |
14/10/2024 | 143.30p | 145.60p | 143.30p | 144.70p | 8481590 |
11/10/2024 | 145.45p | 145.60p | 143.20p | 144.10p | 8467934 |
10/10/2024 | 145.45p | 146.95p | 145.05p | 145.65p | 7465142 |
09/10/2024 | 145.00p | 146.85p | 144.75p | 145.80p | 8251009 |
08/10/2024 | 145.75p | 146.25p | 144.75p | 145.05p | 8566917 |
07/10/2024 | 145.35p | 147.05p | 144.10p | 146.15p | 9527077 |
04/10/2024 | 142.45p | 145.04p | 142.25p | 144.50p | 12722165 |
03/10/2024 | 144.30p | 144.70p | 141.75p | 142.50p | 8829104 |
02/10/2024 | 144.60p | 145.35p | 143.10p | 143.40p | 10360591 |
01/10/2024 | 147.90p | 148.00p | 144.50p | 144.75p | 12724273 |
30/09/2024 | 149.75p | 150.60p | 147.64p | 147.90p | 34736012 |
27/09/2024 | 149.50p | 151.48p | 149.25p | 150.55p | 12606482 |
26/09/2024 | 151.90p | 152.20p | 148.70p | 149.30p | 13080483 |
25/09/2024 | 149.00p | 151.95p | 148.55p | 150.40p | 17421944 |
24/09/2024 | 149.15p | 149.85p | 147.85p | 149.55p | 13324751 |
23/09/2024 | 146.05p | 148.61p | 145.91p | 148.10p | 14907793 |
20/09/2024 | 145.35p | 146.85p | 143.70p | 146.05p | 36122904 |
19/09/2024 | 148.95p | 149.50p | 145.28p | 146.55p | 16842202 |
18/09/2024 | 147.60p | 148.80p | 147.10p | 148.10p | 11964142 |
17/09/2024 | 148.45p | 149.35p | 147.25p | 147.70p | 12475216 |
16/09/2024 | 146.50p | 147.65p | 145.55p | 147.50p | 9278898 |
13/09/2024 | 145.50p | 148.20p | 144.77p | 147.15p | 28675732 |
12/09/2024 | 143.80p | 145.25p | 142.35p | 145.25p | 27642220 |
11/09/2024 | 141.25p | 143.06p | 140.61p | 142.65p | 22400224 |
10/09/2024 | 141.70p | 142.90p | 139.75p | 140.05p | 10559337 |
09/09/2024 | 144.15p | 144.60p | 142.47p | 142.95p | 12427275 |
06/09/2024 | 143.10p | 144.40p | 142.85p | 143.30p | 13336234 |
05/09/2024 | 140.55p | 144.30p | 140.25p | 143.20p | 15306649 |
04/09/2024 | 139.15p | 141.60p | 139.15p | 141.00p | 18784778 |
03/09/2024 | 139.55p | 142.80p | 139.25p | 140.45p | 18388552 |
02/09/2024 | 139.60p | 140.35p | 139.05p | 139.70p | 20089574 |
30/08/2024 | 138.30p | 139.57p | 138.20p | 139.00p | 45012604 |
29/08/2024 | 138.60p | 138.90p | 136.83p | 138.15p | 19970240 |
28/08/2024 | 137.35p | 138.33p | 136.95p | 137.85p | 14267567 |
27/08/2024 | 136.45p | 138.50p | 136.15p | 137.20p | 12675147 |
23/08/2024 | 135.25p | 137.00p | 134.50p | 135.85p | 9000075 |
22/08/2024 | 134.55p | 136.25p | 134.25p | 135.20p | 17704624 |
21/08/2024 | 136.00p | 136.40p | 133.80p | 134.80p | 22452748 |
20/08/2024 | 144.10p | 144.35p | 133.63p | 136.30p | 40877404 |
19/08/2024 | 144.80p | 146.65p | 144.40p | 145.60p | 22527464 |
16/08/2024 | 145.15p | 145.45p | 144.25p | 145.40p | 16364295 |
15/08/2024 | 146.95p | 147.07p | 125.81p | 145.75p | 41819924 |
14/08/2024 | 143.00p | 146.65p | 142.50p | 146.65p | 48739640 |
13/08/2024 | 141.45p | 142.65p | 140.30p | 141.60p | 21693938 |
12/08/2024 | 139.00p | 150.00p | 138.00p | 141.50p | 888925824 |
09/08/2024 | 130.75p | 132.20p | 130.22p | 130.50p | 16080038 |
08/08/2024 | 129.75p | 151.20p | 126.90p | 130.45p | 13162046 |
07/08/2024 | 135.45p | 136.65p | 134.05p | 135.90p | 18015450 |
06/08/2024 | 135.40p | 136.70p | 133.35p | 134.20p | 19704144 |
05/08/2024 | 137.15p | 137.15p | 132.23p | 133.65p | 28115604 |
02/08/2024 | 138.05p | 140.90p | 136.85p | 138.20p | 21799640 |
01/08/2024 | 141.50p | 141.75p | 138.35p | 138.60p | 23310628 |
31/07/2024 | 141.55p | 142.25p | 140.21p | 140.85p | 15023472 |
30/07/2024 | 142.40p | 143.50p | 140.90p | 141.25p | 11771082 |
29/07/2024 | 142.00p | 142.90p | 140.91p | 141.85p | 12803594 |
26/07/2024 | 139.80p | 141.00p | 138.03p | 140.50p | 15190731 |
25/07/2024 | 139.80p | 140.30p | 133.60p | 140.30p | 27098322 |
24/07/2024 | 138.35p | 139.96p | 137.20p | 139.75p | 14321341 |
23/07/2024 | 140.80p | 141.30p | 138.95p | 139.95p | 11647974 |
22/07/2024 | 142.00p | 142.85p | 140.25p | 141.35p | 10905766 |
19/07/2024 | 140.35p | 141.95p | 139.60p | 141.85p | 21775400 |
18/07/2024 | 140.90p | 142.44p | 140.05p | 141.05p | 10566699 |
17/07/2024 | 137.80p | 141.65p | 137.45p | 140.90p | 19916072 |
16/07/2024 | 138.75p | 139.61p | 136.90p | 137.65p | 9281559 |
15/07/2024 | 140.45p | 142.05p | 138.60p | 138.80p | 10822240 |
12/07/2024 | 141.30p | 141.90p | 139.80p | 141.20p | 12531062 |
11/07/2024 | 140.20p | 141.65p | 139.00p | 140.70p | 12432385 |
10/07/2024 | 141.00p | 142.70p | 139.60p | 139.85p | 13090021 |
09/07/2024 | 138.15p | 140.45p | 137.55p | 140.45p | 20956188 |
08/07/2024 | 139.25p | 140.55p | 137.80p | 138.05p | 13633556 |
05/07/2024 | 139.45p | 140.50p | 137.80p | 139.50p | 13739964 |
04/07/2024 | 138.10p | 139.30p | 137.20p | 138.65p | 12846652 |
03/07/2024 | 137.85p | 139.60p | 136.85p | 138.05p | 17611692 |
02/07/2024 | 139.80p | 142.15p | 136.10p | 137.15p | 19959596 |
01/07/2024 | 141.30p | 143.30p | 140.75p | 141.30p | 17357384 |
28/06/2024 | 140.80p | 141.85p | 139.60p | 140.35p | 18228274 |
27/06/2024 | 139.95p | 141.65p | 138.30p | 140.20p | 16798188 |
26/06/2024 | 139.85p | 140.65p | 138.15p | 139.15p | 25620336 |
25/06/2024 | 145.00p | 145.95p | 138.80p | 139.95p | 22166912 |
24/06/2024 | 142.05p | 145.35p | 142.05p | 145.05p | 20866164 |
21/06/2024 | 142.25p | 143.45p | 140.20p | 141.60p | 33536912 |
20/06/2024 | 141.55p | 144.20p | 140.40p | 142.55p | 21761936 |
19/06/2024 | 141.30p | 142.20p | 139.95p | 141.25p | 24088076 |
18/06/2024 | 139.25p | 141.60p | 139.25p | 141.10p | 22765032 |
17/06/2024 | 139.90p | 143.00p | 136.40p | 138.65p | 40023172 |
14/06/2024 | 135.55p | 139.62p | 134.95p | 139.55p | 53401624 |
13/06/2024 | 129.45p | 135.15p | 129.35p | 135.00p | 31727700 |
12/06/2024 | 128.25p | 130.85p | 127.20p | 129.40p | 19565760 |
11/06/2024 | 130.00p | 130.95p | 127.42p | 128.00p | 12877825 |
10/06/2024 | 131.10p | 132.85p | 129.35p | 129.65p | 17885128 |
07/06/2024 | 133.30p | 134.20p | 130.95p | 132.05p | 11198637 |
06/06/2024 | 131.75p | 134.00p | 130.45p | 133.15p | 14398643 |
05/06/2024 | 133.85p | 134.50p | 132.50p | 132.80p | 17627528 |
04/06/2024 | 131.60p | 134.00p | 131.31p | 133.35p | 25234328 |
03/06/2024 | 131.80p | 133.25p | 130.62p | 132.70p | 20369818 |
31/05/2024 | 129.20p | 130.70p | 128.00p | 130.60p | 64357316 |
30/05/2024 | 126.20p | 129.30p | 126.10p | 128.80p | 85824768 |
29/05/2024 | 127.85p | 129.40p | 126.25p | 127.10p | 17567972 |
28/05/2024 | 127.40p | 129.02p | 126.30p | 128.60p | 22026968 |
24/05/2024 | 126.55p | 128.30p | 126.05p | 127.10p | 17372994 |
23/05/2024 | 128.60p | 129.95p | 124.35p | 127.30p | 35180832 |
22/05/2024 | 127.50p | 130.50p | 125.40p | 129.15p | 22740832 |
21/05/2024 | 131.45p | 133.05p | 127.10p | 128.00p | 83456712 |
20/05/2024 | 133.85p | 134.61p | 132.25p | 132.25p | 29942032 |
17/05/2024 | 132.70p | 135.95p | 132.40p | 134.25p | 52762612 |
16/05/2024 | 123.50p | 133.25p | 120.37p | 132.60p | 126021920 |
15/05/2024 | 112.55p | 114.67p | 111.50p | 113.15p | 47010372 |
14/05/2024 | 109.35p | 112.60p | 108.25p | 112.20p | 41727292 |
13/05/2024 | 105.50p | 109.51p | 104.75p | 108.95p | 124099376 |
10/05/2024 | 105.80p | 107.50p | 105.12p | 105.40p | 29623036 |
09/05/2024 | 104.70p | 106.76p | 104.50p | 106.00p | 23190742 |
08/05/2024 | 105.45p | 105.80p | 103.72p | 104.70p | 21502452 |
07/05/2024 | 106.45p | 106.90p | 105.10p | 105.45p | 16962002 |
03/05/2024 | 104.15p | 106.28p | 102.90p | 105.10p | 17449150 |
02/05/2024 | 103.40p | 107.50p | 102.80p | 103.55p | 18331326 |
01/05/2024 | 103.90p | 109.07p | 102.60p | 103.85p | 25266884 |
30/04/2024 | 104.35p | 105.65p | 102.50p | 102.60p | 31179968 |
29/04/2024 | 105.00p | 105.40p | 103.80p | 104.50p | 20686804 |
26/04/2024 | 105.30p | 106.26p | 104.30p | 105.00p | 14805893 |
25/04/2024 | 105.40p | 105.78p | 104.30p | 104.70p | 19206808 |
24/04/2024 | 106.95p | 107.30p | 104.65p | 105.25p | 17282182 |
23/04/2024 | 108.80p | 109.40p | 106.60p | 107.00p | 17517920 |
22/04/2024 | 106.70p | 109.30p | 106.45p | 108.15p | 165251040 |
19/04/2024 | 104.30p | 105.65p | 103.50p | 105.40p | 13084508 |
18/04/2024 | 103.55p | 105.45p | 103.35p | 104.70p | 12910263 |
17/04/2024 | 102.25p | 104.50p | 102.00p | 103.15p | 20276944 |
16/04/2024 | 104.50p | 105.35p | 102.30p | 102.45p | 19686590 |
15/04/2024 | 107.00p | 107.35p | 105.00p | 105.00p | 16986012 |
12/04/2024 | 106.10p | 108.75p | 106.00p | 107.10p | 18306038 |
11/04/2024 | 106.05p | 106.90p | 104.89p | 105.55p | 47589360 |
10/04/2024 | 108.00p | 110.15p | 104.90p | 106.10p | 22078798 |
09/04/2024 | 105.85p | 108.15p | 104.90p | 107.20p | 18696248 |
08/04/2024 | 104.80p | 106.00p | 104.80p | 106.00p | 13409909 |
05/04/2024 | 104.85p | 105.50p | 103.69p | 104.95p | 20564956 |
04/04/2024 | 105.30p | 107.60p | 105.30p | 105.70p | 19353712 |
03/04/2024 | 108.80p | 109.55p | 104.25p | 104.70p | 36451608 |
02/04/2024 | 109.40p | 111.45p | 109.25p | 109.75p | 14759114 |
28/03/2024 | 110.00p | 110.85p | 109.15p | 109.65p | 13693708 |
27/03/2024 | 108.75p | 109.85p | 107.83p | 109.25p | 32163872 |
26/03/2024 | 107.65p | 109.28p | 106.80p | 108.85p | 12120481 |
25/03/2024 | 107.20p | 108.40p | 106.85p | 107.95p | 18164652 |
22/03/2024 | 107.20p | 109.78p | 106.55p | 107.60p | 19724080 |
21/03/2024 | 106.55p | 107.96p | 106.41p | 107.05p | 22168038 |
20/03/2024 | 104.45p | 104.45p | 104.40p | 105.00p | 19702328 |
19/03/2024 | 104.45p | 104.95p | 103.50p | 104.40p | 22064000 |
18/03/2024 | 109.00p | 109.40p | 103.65p | 104.65p | 25346252 |
15/03/2024 | 108.45p | 109.80p | 108.45p | 108.55p | 98288208 |
14/03/2024 | 108.85p | 111.00p | 108.10p | 108.45p | 22340456 |
13/03/2024 | 109.85p | 110.35p | 108.60p | 109.05p | 19560986 |
*Close Price adjusted for both dividends and splits