Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 131.35p | 131.40p | 127.90p | 127.90p | 25520488 |
11/03/2024 | 132.25p | 133.50p | 129.35p | 130.20p | 19175404 |
08/03/2024 | 132.85p | 133.15p | 130.20p | 132.75p | 25590644 |
07/03/2024 | 130.45p | 133.60p | 129.50p | 132.95p | 53048552 |
06/03/2024 | 128.35p | 132.95p | 128.02p | 130.45p | 87654096 |
05/03/2024 | 125.00p | 127.83p | 123.70p | 127.75p | 46650656 |
04/03/2024 | 126.45p | 127.95p | 123.75p | 125.35p | 20064636 |
01/03/2024 | 126.90p | 129.20p | 126.10p | 126.45p | 16705797 |
29/02/2024 | 126.55p | 128.50p | 124.45p | 125.85p | 50798688 |
28/02/2024 | 126.20p | 128.05p | 124.20p | 126.20p | 33541670 |
27/02/2024 | 124.35p | 126.10p | 123.35p | 125.45p | 89868864 |
26/02/2024 | 127.75p | 127.80p | 124.00p | 124.70p | 21335480 |
23/02/2024 | 128.15p | 129.35p | 125.22p | 127.65p | 20724712 |
22/02/2024 | 129.45p | 131.35p | 128.60p | 128.60p | 16050810 |
21/02/2024 | 133.15p | 134.00p | 129.27p | 129.30p | 90545192 |
20/02/2024 | 129.90p | 134.55p | 128.70p | 133.40p | 24060344 |
19/02/2024 | 138.85p | 138.85p | 130.50p | 130.80p | 17904754 |
16/02/2024 | 136.25p | 141.97p | 136.00p | 139.10p | 22224944 |
15/02/2024 | 140.00p | 143.75p | 136.15p | 136.20p | 30461944 |
14/02/2024 | 135.70p | 138.30p | 133.75p | 134.40p | 23078608 |
13/02/2024 | 134.15p | 137.75p | 133.85p | 135.55p | 19509852 |
12/02/2024 | 133.65p | 135.35p | 133.00p | 134.45p | 14087690 |
09/02/2024 | 132.10p | 133.85p | 131.40p | 133.40p | 26386062 |
08/02/2024 | 134.75p | 134.75p | 132.85p | 133.35p | 12407621 |
07/02/2024 | 132.55p | 135.20p | 132.55p | 135.20p | 19275218 |
06/02/2024 | 134.00p | 135.45p | 133.00p | 133.20p | 24004712 |
05/02/2024 | 134.75p | 136.00p | 132.60p | 133.85p | 14342154 |
02/02/2024 | 137.50p | 138.00p | 133.80p | 134.55p | 13836209 |
01/02/2024 | 138.00p | 139.65p | 135.70p | 136.80p | 14993477 |
31/01/2024 | 137.70p | 138.95p | 136.85p | 138.45p | 74443496 |
30/01/2024 | 138.30p | 140.65p | 136.80p | 137.80p | 18247664 |
29/01/2024 | 137.15p | 139.65p | 136.70p | 138.10p | 18454084 |
26/01/2024 | 144.00p | 144.85p | 136.71p | 137.65p | 31421588 |
25/01/2024 | 143.45p | 145.40p | 143.20p | 144.25p | 12832225 |
24/01/2024 | 141.25p | 145.15p | 140.95p | 144.40p | 12690293 |
23/01/2024 | 143.95p | 144.65p | 140.75p | 141.15p | 15614232 |
22/01/2024 | 142.05p | 144.50p | 140.75p | 143.10p | 18391100 |
19/01/2024 | 139.80p | 142.25p | 139.01p | 141.45p | 65927008 |
18/01/2024 | 142.25p | 142.43p | 139.40p | 139.70p | 20334416 |
17/01/2024 | 145.75p | 145.75p | 141.65p | 142.90p | 23204052 |
16/01/2024 | 149.85p | 150.20p | 146.30p | 146.40p | 30135120 |
15/01/2024 | 150.90p | 152.30p | 149.71p | 149.80p | 17319692 |
12/01/2024 | 153.40p | 153.75p | 149.15p | 150.00p | 27380060 |
11/01/2024 | 155.05p | 156.45p | 152.35p | 152.35p | 53045548 |
10/01/2024 | 156.75p | 157.90p | 154.30p | 154.40p | 15111267 |
09/01/2024 | 155.50p | 157.60p | 154.80p | 157.15p | 15819769 |
08/01/2024 | 150.70p | 155.70p | 150.70p | 155.50p | 12014561 |
05/01/2024 | 146.80p | 151.90p | 146.40p | 151.70p | 16446210 |
04/01/2024 | 146.45p | 147.35p | 144.05p | 147.35p | 14039935 |
03/01/2024 | 141.40p | 145.78p | 141.21p | 145.75p | 31833920 |
02/01/2024 | 141.00p | 142.30p | 140.20p | 141.30p | 13284565 |
29/12/2023 | 141.65p | 141.75p | 140.20p | 140.65p | 5801664 |
28/12/2023 | 141.85p | 142.30p | 141.00p | 141.35p | 6018771 |
27/12/2023 | 141.50p | 143.15p | 140.20p | 142.15p | 7815514 |
22/12/2023 | 142.45p | 143.15p | 141.65p | 141.90p | 5166626 |
21/12/2023 | 141.95p | 143.45p | 141.15p | 142.50p | 7089965 |
20/12/2023 | 142.55p | 143.15p | 139.35p | 142.20p | 13100169 |
19/12/2023 | 142.00p | 143.20p | 140.35p | 141.35p | 14524753 |
18/12/2023 | 139.50p | 142.85p | 137.45p | 142.05p | 19227240 |
15/12/2023 | 142.40p | 144.25p | 139.65p | 141.80p | 50639752 |
14/12/2023 | 146.80p | 148.10p | 142.50p | 143.95p | 20695616 |
13/12/2023 | 144.75p | 146.76p | 142.40p | 146.30p | 16206358 |
12/12/2023 | 143.75p | 146.40p | 142.85p | 144.40p | 16639456 |
11/12/2023 | 149.55p | 149.90p | 143.00p | 143.75p | 16674343 |
08/12/2023 | 149.75p | 150.55p | 148.00p | 149.45p | 17437282 |
07/12/2023 | 150.50p | 151.25p | 147.95p | 149.40p | 12439334 |
06/12/2023 | 149.60p | 151.40p | 149.45p | 150.65p | 16521720 |
05/12/2023 | 150.85p | 152.40p | 147.20p | 149.30p | 11819253 |
04/12/2023 | 151.55p | 153.85p | 149.88p | 151.45p | 8863073 |
01/12/2023 | 149.10p | 153.05p | 149.00p | 152.55p | 11434016 |
30/11/2023 | 147.45p | 149.20p | 146.45p | 149.05p | 34653084 |
29/11/2023 | 149.00p | 149.15p | 144.50p | 147.40p | 11844539 |
28/11/2023 | 148.30p | 149.85p | 147.80p | 149.15p | 19737040 |
27/11/2023 | 148.40p | 149.30p | 147.10p | 149.00p | 10215950 |
24/11/2023 | 147.50p | 148.20p | 146.05p | 148.20p | 8827330 |
23/11/2023 | 146.65p | 148.10p | 145.50p | 147.50p | 9680378 |
22/11/2023 | 148.25p | 149.20p | 146.25p | 146.45p | 22398800 |
21/11/2023 | 150.25p | 152.00p | 147.05p | 148.05p | 15698808 |
20/11/2023 | 151.35p | 153.45p | 150.15p | 150.90p | 15222630 |
17/11/2023 | 149.90p | 151.95p | 148.20p | 151.75p | 31354384 |
16/11/2023 | 148.00p | 150.60p | 147.55p | 149.30p | 15557193 |
15/11/2023 | 149.25p | 150.65p | 145.26p | 147.60p | 24246252 |
14/11/2023 | 152.45p | 153.25p | 148.10p | 149.80p | 12817631 |
13/11/2023 | 152.60p | 152.60p | 149.05p | 151.75p | 16685300 |
10/11/2023 | 151.85p | 152.65p | 150.95p | 152.10p | 15411333 |
09/11/2023 | 148.10p | 151.95p | 147.08p | 151.45p | 14781485 |
08/11/2023 | 149.75p | 150.25p | 147.35p | 148.80p | 22044614 |
07/11/2023 | 153.45p | 154.50p | 150.54p | 150.85p | 32807872 |
06/11/2023 | 152.20p | 155.35p | 151.85p | 154.40p | 20669372 |
03/11/2023 | 157.05p | 158.75p | 151.55p | 153.30p | 30119236 |
02/11/2023 | 163.60p | 165.15p | 157.15p | 157.60p | 18101994 |
01/11/2023 | 158.35p | 163.20p | 158.35p | 162.30p | 36189668 |
31/10/2023 | 156.45p | 159.00p | 156.10p | 157.30p | 18252850 |
30/10/2023 | 156.10p | 158.65p | 155.25p | 156.00p | 11502943 |
27/10/2023 | 157.90p | 158.90p | 154.85p | 155.10p | 7893824 |
26/10/2023 | 157.30p | 158.70p | 156.10p | 157.95p | 9666146 |
25/10/2023 | 157.90p | 158.05p | 155.40p | 157.40p | 15561670 |
24/10/2023 | 154.90p | 158.70p | 153.45p | 157.90p | 17638918 |
23/10/2023 | 157.65p | 158.30p | 153.50p | 154.75p | 13347028 |
20/10/2023 | 156.50p | 158.65p | 155.50p | 157.25p | 16386356 |
19/10/2023 | 159.70p | 161.30p | 156.35p | 157.10p | 10999785 |
18/10/2023 | 157.40p | 160.57p | 156.25p | 160.35p | 15455170 |
17/10/2023 | 156.00p | 159.05p | 155.25p | 158.05p | 18012504 |
16/10/2023 | 157.55p | 159.30p | 155.00p | 156.00p | 10501881 |
13/10/2023 | 157.10p | 158.85p | 156.20p | 156.95p | 13082748 |
12/10/2023 | 156.70p | 157.70p | 155.45p | 157.00p | 10992934 |
11/10/2023 | 156.50p | 159.65p | 155.35p | 156.30p | 18576488 |
10/10/2023 | 153.80p | 157.55p | 153.15p | 156.65p | 20309298 |
09/10/2023 | 151.60p | 153.20p | 150.75p | 152.45p | 18436434 |
06/10/2023 | 150.35p | 151.55p | 148.20p | 150.75p | 75858456 |
05/10/2023 | 146.10p | 150.68p | 145.25p | 150.35p | 19337248 |
04/10/2023 | 150.00p | 151.55p | 145.80p | 147.15p | 24489070 |
03/10/2023 | 149.95p | 151.40p | 146.95p | 150.00p | 30438152 |
02/10/2023 | 154.50p | 156.46p | 148.35p | 149.30p | 34545436 |
29/09/2023 | 155.15p | 157.95p | 154.45p | 154.45p | 27330138 |
28/09/2023 | 157.50p | 158.85p | 153.91p | 154.65p | 35801360 |
27/09/2023 | 163.00p | 163.40p | 157.27p | 157.75p | 37440892 |
26/09/2023 | 167.60p | 169.90p | 165.30p | 166.15p | 19180740 |
25/09/2023 | 168.15p | 168.90p | 166.10p | 168.05p | 17003622 |
22/09/2023 | 171.40p | 172.05p | 167.40p | 167.65p | 29234150 |
21/09/2023 | 168.05p | 173.05p | 167.65p | 172.45p | 14478285 |
20/09/2023 | 172.50p | 173.70p | 169.47p | 169.55p | 24704108 |
19/09/2023 | 170.30p | 173.20p | 170.30p | 172.50p | 23828408 |
18/09/2023 | 169.70p | 171.60p | 169.05p | 170.00p | 15464803 |
15/09/2023 | 169.40p | 170.05p | 167.20p | 169.70p | 55273124 |
14/09/2023 | 166.10p | 168.70p | 165.80p | 168.70p | 23190076 |
13/09/2023 | 163.55p | 166.20p | 162.45p | 166.20p | 40613612 |
12/09/2023 | 162.95p | 164.00p | 161.80p | 163.55p | 21313026 |
11/09/2023 | 162.00p | 164.10p | 161.68p | 162.45p | 14469618 |
08/09/2023 | 160.00p | 162.20p | 158.55p | 161.90p | 15567976 |
07/09/2023 | 155.15p | 159.55p | 154.90p | 159.30p | 15565075 |
06/09/2023 | 155.95p | 157.25p | 155.40p | 156.05p | 20471050 |
05/09/2023 | 152.45p | 156.45p | 152.40p | 156.00p | 21661588 |
04/09/2023 | 153.45p | 154.75p | 152.15p | 153.00p | 9338183 |
01/09/2023 | 152.00p | 153.95p | 152.00p | 153.55p | 13394651 |
31/08/2023 | 150.45p | 151.75p | 150.30p | 151.75p | 51799120 |
30/08/2023 | 149.25p | 150.80p | 148.20p | 150.00p | 12867243 |
29/08/2023 | 147.80p | 148.95p | 146.75p | 148.95p | 29405900 |
25/08/2023 | 144.40p | 146.85p | 144.40p | 146.70p | 12726297 |
24/08/2023 | 145.40p | 146.00p | 144.20p | 144.80p | 13431173 |
23/08/2023 | 147.10p | 147.45p | 143.95p | 144.50p | 87196712 |
22/08/2023 | 145.00p | 146.90p | 144.65p | 146.45p | 18196464 |
21/08/2023 | 141.80p | 145.21p | 141.80p | 144.15p | 13400046 |
18/08/2023 | 143.15p | 143.80p | 142.35p | 143.15p | 12685411 |
17/08/2023 | 143.00p | 144.92p | 142.84p | 144.35p | 13283560 |
16/08/2023 | 141.65p | 145.05p | 141.65p | 143.30p | 39025924 |
15/08/2023 | 142.15p | 142.53p | 140.52p | 142.00p | 14091290 |
14/08/2023 | 141.20p | 142.15p | 140.75p | 142.05p | 22005958 |
11/08/2023 | 140.70p | 141.70p | 139.80p | 141.35p | 12726336 |
10/08/2023 | 139.50p | 141.40p | 139.20p | 141.40p | 15073997 |
09/08/2023 | 138.90p | 139.32p | 137.50p | 138.95p | 37204128 |
08/08/2023 | 137.80p | 140.15p | 137.25p | 138.75p | 31659678 |
07/08/2023 | 139.90p | 140.30p | 138.45p | 139.05p | 19249580 |
04/08/2023 | 139.20p | 140.60p | 137.35p | 139.70p | 18224448 |
03/08/2023 | 139.10p | 139.35p | 137.18p | 138.95p | 17094044 |
02/08/2023 | 140.00p | 140.35p | 137.35p | 139.05p | 20478992 |
01/08/2023 | 138.80p | 140.70p | 137.65p | 139.95p | 37087908 |
31/07/2023 | 135.05p | 139.35p | 134.50p | 138.05p | 23187884 |
28/07/2023 | 134.00p | 135.55p | 131.55p | 134.20p | 34733912 |
27/07/2023 | 125.45p | 134.10p | 125.21p | 133.35p | 25812596 |
26/07/2023 | 126.00p | 127.00p | 123.00p | 124.00p | 17270944 |
25/07/2023 | 125.60p | 126.16p | 123.65p | 124.65p | 14377642 |
24/07/2023 | 126.55p | 127.40p | 125.55p | 125.95p | 32310760 |
21/07/2023 | 126.25p | 128.60p | 125.90p | 126.90p | 15210322 |
20/07/2023 | 123.30p | 125.85p | 122.95p | 125.65p | 42589260 |
19/07/2023 | 124.10p | 125.35p | 121.98p | 122.85p | 20009264 |
18/07/2023 | 124.30p | 124.70p | 122.65p | 123.35p | 16107704 |
17/07/2023 | 123.40p | 124.70p | 123.40p | 123.70p | 12631452 |
14/07/2023 | 123.85p | 124.60p | 122.70p | 123.75p | 46622968 |
13/07/2023 | 124.10p | 124.20p | 123.25p | 123.85p | 24388996 |
12/07/2023 | 122.05p | 125.20p | 121.77p | 123.50p | 19674284 |
11/07/2023 | 121.60p | 122.45p | 120.00p | 121.30p | 19878944 |
10/07/2023 | 121.20p | 123.06p | 120.80p | 121.25p | 12757410 |
07/07/2023 | 121.35p | 122.25p | 120.65p | 121.85p | 15066717 |
06/07/2023 | 122.80p | 124.55p | 121.40p | 121.90p | 17946696 |
05/07/2023 | 125.10p | 126.55p | 122.50p | 123.05p | 21712376 |
04/07/2023 | 124.90p | 127.90p | 124.72p | 125.35p | 18272076 |
03/07/2023 | 124.80p | 125.75p | 123.80p | 124.70p | 16096336 |
30/06/2023 | 120.85p | 124.55p | 119.90p | 123.95p | 32090336 |
29/06/2023 | 120.65p | 120.95p | 116.45p | 120.05p | 20493040 |
28/06/2023 | 120.25p | 121.65p | 119.87p | 120.85p | 17196408 |
27/06/2023 | 119.65p | 120.05p | 118.20p | 119.60p | 18507444 |
26/06/2023 | 118.70p | 119.85p | 117.00p | 118.80p | 30807300 |
23/06/2023 | 117.75p | 119.75p | 117.35p | 118.55p | 10325910 |
22/06/2023 | 119.60p | 119.66p | 117.05p | 118.70p | 15891463 |
21/06/2023 | 120.50p | 121.00p | 119.00p | 120.40p | 14214596 |
20/06/2023 | 118.55p | 120.60p | 118.30p | 120.00p | 17792892 |
19/06/2023 | 118.85p | 119.50p | 118.00p | 118.65p | 17384748 |
16/06/2023 | 116.00p | 119.00p | 115.05p | 118.85p | 62265656 |
15/06/2023 | 116.75p | 116.75p | 115.05p | 115.60p | 14745069 |
14/06/2023 | 117.80p | 118.15p | 116.88p | 117.15p | 29127864 |
13/06/2023 | 120.45p | 120.45p | 115.90p | 117.65p | 39390852 |
12/06/2023 | 117.25p | 118.75p | 116.70p | 117.90p | 14967439 |
09/06/2023 | 117.00p | 117.65p | 116.50p | 116.90p | 37089788 |
08/06/2023 | 116.05p | 117.15p | 115.10p | 117.15p | 20106580 |
07/06/2023 | 120.15p | 120.15p | 117.30p | 117.85p | 14227300 |
06/06/2023 | 120.15p | 120.25p | 118.60p | 119.25p | 16936996 |
05/06/2023 | 120.60p | 121.10p | 119.80p | 120.50p | 14020689 |
02/06/2023 | 120.30p | 120.45p | 117.70p | 120.45p | 19384660 |
01/06/2023 | 117.60p | 119.90p | 117.14p | 119.90p | 116798528 |
*Close Price adjusted for both dividends and splits