Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 129.20p | 131.40p | 129.20p | 131.40p | 89764 |
23/12/2024 | 128.60p | 130.60p | 128.60p | 130.60p | 261856 |
20/12/2024 | 128.40p | 131.60p | 128.40p | 130.40p | 854530 |
19/12/2024 | 133.00p | 133.20p | 131.00p | 131.20p | 622265 |
18/12/2024 | 134.80p | 136.47p | 133.84p | 134.00p | 766338 |
17/12/2024 | 136.80p | 138.00p | 134.93p | 135.20p | 486384 |
16/12/2024 | 140.00p | 141.40p | 137.60p | 137.60p | 1089532 |
13/12/2024 | 143.00p | 144.20p | 139.20p | 140.60p | 722056 |
12/12/2024 | 143.40p | 147.00p | 143.20p | 143.20p | 272463 |
11/12/2024 | 149.60p | 149.60p | 145.00p | 147.00p | 177045 |
10/12/2024 | 144.40p | 148.20p | 144.40p | 146.80p | 303083 |
09/12/2024 | 143.80p | 148.80p | 143.80p | 148.00p | 284958 |
06/12/2024 | 148.60p | 148.60p | 145.20p | 147.60p | 690787 |
05/12/2024 | 144.40p | 147.60p | 144.40p | 145.80p | 950668 |
04/12/2024 | 145.00p | 148.51p | 144.20p | 147.40p | 1372620 |
03/12/2024 | 144.00p | 146.00p | 144.00p | 144.60p | 775253 |
02/12/2024 | 147.00p | 147.00p | 144.00p | 144.00p | 335966 |
29/11/2024 | 147.00p | 147.00p | 144.20p | 144.80p | 292581 |
28/11/2024 | 146.60p | 147.40p | 145.60p | 146.80p | 192921 |
27/11/2024 | 149.00p | 149.00p | 145.40p | 145.60p | 151631 |
26/11/2024 | 146.40p | 148.60p | 145.20p | 146.20p | 293823 |
25/11/2024 | 147.40p | 151.60p | 147.20p | 150.00p | 407593 |
22/11/2024 | 149.40p | 151.80p | 149.40p | 150.00p | 210889 |
21/11/2024 | 145.60p | 149.40p | 145.20p | 149.00p | 205176 |
20/11/2024 | 156.00p | 156.00p | 148.40p | 148.40p | 185605 |
19/11/2024 | 151.60p | 155.89p | 151.00p | 151.60p | 256016 |
18/11/2024 | 151.80p | 156.00p | 151.00p | 153.80p | 188048 |
15/11/2024 | 154.40p | 156.00p | 151.60p | 153.80p | 331247 |
14/11/2024 | 149.20p | 152.60p | 148.00p | 152.60p | 3513277 |
13/11/2024 | 155.20p | 155.94p | 149.00p | 149.60p | 668401 |
12/11/2024 | 155.20p | 159.80p | 155.20p | 155.20p | 190000 |
11/11/2024 | 156.40p | 159.80p | 156.40p | 158.80p | 145003 |
08/11/2024 | 154.40p | 157.60p | 154.00p | 155.80p | 1901539 |
07/11/2024 | 156.00p | 156.60p | 152.60p | 154.20p | 210421 |
06/11/2024 | 151.80p | 155.20p | 151.60p | 152.40p | 477839 |
05/11/2024 | 152.20p | 152.20p | 149.20p | 149.20p | 239914 |
04/11/2024 | 148.40p | 151.40p | 148.40p | 150.20p | 197719 |
01/11/2024 | 150.00p | 152.20p | 146.20p | 150.20p | 230852 |
31/10/2024 | 152.60p | 152.60p | 147.40p | 148.40p | 437064 |
30/10/2024 | 148.60p | 153.40p | 148.20p | 149.00p | 668875 |
29/10/2024 | 156.00p | 156.00p | 148.40p | 149.60p | 1413717 |
28/10/2024 | 156.00p | 156.00p | 152.22p | 153.80p | 135586 |
25/10/2024 | 155.20p | 155.20p | 149.00p | 153.00p | 274174 |
24/10/2024 | 153.20p | 153.43p | 150.54p | 151.00p | 202800 |
23/10/2024 | 156.00p | 156.00p | 151.00p | 151.00p | 315656 |
22/10/2024 | 151.80p | 153.80p | 149.40p | 152.20p | 453629 |
21/10/2024 | 150.80p | 154.40p | 150.80p | 152.00p | 550201 |
18/10/2024 | 149.00p | 153.40p | 149.00p | 152.20p | 203467 |
17/10/2024 | 156.00p | 156.00p | 150.80p | 151.00p | 874511 |
16/10/2024 | 151.00p | 154.00p | 151.00p | 152.20p | 322192 |
15/10/2024 | 153.00p | 155.00p | 152.20p | 152.60p | 537091 |
14/10/2024 | 150.20p | 154.00p | 150.20p | 152.80p | 206054 |
11/10/2024 | 147.60p | 152.20p | 147.60p | 150.60p | 359768 |
10/10/2024 | 147.60p | 151.20p | 147.60p | 151.20p | 526150 |
09/10/2024 | 147.00p | 153.00p | 147.00p | 150.00p | 1055074 |
08/10/2024 | 147.80p | 151.00p | 147.80p | 150.40p | 227783 |
07/10/2024 | 149.60p | 153.20p | 149.60p | 151.40p | 645541 |
04/10/2024 | 150.00p | 153.80p | 150.00p | 152.80p | 248541 |
03/10/2024 | 148.00p | 150.60p | 148.00p | 150.00p | 272119 |
02/10/2024 | 149.00p | 151.00p | 148.80p | 150.00p | 692010 |
01/10/2024 | 156.00p | 156.00p | 149.80p | 150.00p | 927535 |
30/09/2024 | 155.00p | 155.00p | 150.30p | 152.80p | 441852 |
27/09/2024 | 149.60p | 153.60p | 149.60p | 153.60p | 308764 |
26/09/2024 | 143.60p | 150.00p | 143.60p | 149.60p | 390184 |
25/09/2024 | 150.00p | 154.60p | 146.20p | 146.20p | 358934 |
24/09/2024 | 151.00p | 153.20p | 148.40p | 150.40p | 582590 |
23/09/2024 | 142.40p | 148.60p | 142.40p | 148.00p | 639658 |
20/09/2024 | 141.60p | 148.80p | 141.60p | 148.80p | 2494648 |
19/09/2024 | 144.00p | 145.20p | 141.60p | 145.00p | 833737 |
18/09/2024 | 141.60p | 143.40p | 140.52p | 143.00p | 2634657 |
17/09/2024 | 138.80p | 142.00p | 125.92p | 141.80p | 8383105 |
16/09/2024 | 167.40p | 168.00p | 165.20p | 167.20p | 224727 |
13/09/2024 | 163.80p | 167.20p | 163.80p | 167.00p | 151464 |
12/09/2024 | 161.80p | 164.80p | 161.60p | 163.20p | 602216 |
11/09/2024 | 164.20p | 164.20p | 159.20p | 160.80p | 137154 |
10/09/2024 | 161.20p | 164.00p | 160.00p | 160.20p | 254474 |
09/09/2024 | 164.40p | 167.00p | 162.00p | 163.20p | 190776 |
06/09/2024 | 169.40p | 169.40p | 162.98p | 163.60p | 848418 |
05/09/2024 | 165.20p | 168.60p | 164.60p | 166.80p | 150510 |
04/09/2024 | 168.00p | 171.40p | 166.40p | 166.60p | 403418 |
03/09/2024 | 176.00p | 177.60p | 168.60p | 169.40p | 544006 |
02/09/2024 | 180.00p | 180.00p | 176.00p | 176.00p | 557453 |
30/08/2024 | 177.00p | 178.40p | 176.20p | 176.20p | 1573858 |
29/08/2024 | 173.60p | 180.80p | 173.60p | 177.20p | 441975 |
28/08/2024 | 180.00p | 180.00p | 176.40p | 179.00p | 399089 |
27/08/2024 | 178.80p | 180.20p | 176.60p | 177.20p | 521904 |
23/08/2024 | 176.60p | 178.60p | 176.00p | 177.00p | 1114059 |
22/08/2024 | 176.60p | 177.80p | 175.00p | 176.40p | 654961 |
21/08/2024 | 169.20p | 175.60p | 169.20p | 175.60p | 2612681 |
20/08/2024 | 172.00p | 174.32p | 172.00p | 172.60p | 529705 |
19/08/2024 | 166.20p | 173.00p | 166.20p | 172.00p | 245029 |
16/08/2024 | 169.60p | 171.00p | 168.80p | 170.40p | 531101 |
15/08/2024 | 166.20p | 170.80p | 165.20p | 170.00p | 662448 |
14/08/2024 | 163.20p | 166.80p | 160.00p | 166.80p | 362648 |
13/08/2024 | 163.40p | 166.40p | 159.80p | 161.20p | 238774 |
12/08/2024 | 163.40p | 163.40p | 160.16p | 163.40p | 262828 |
09/08/2024 | 161.60p | 162.40p | 158.77p | 159.60p | 118412 |
08/08/2024 | 160.60p | 161.80p | 158.00p | 159.40p | 334035 |
07/08/2024 | 153.60p | 162.00p | 153.60p | 160.60p | 532271 |
06/08/2024 | 156.80p | 158.80p | 153.40p | 155.40p | 352455 |
05/08/2024 | 162.00p | 162.00p | 153.06p | 154.60p | 613879 |
02/08/2024 | 170.00p | 170.20p | 158.40p | 160.60p | 570057 |
01/08/2024 | 170.40p | 171.60p | 167.88p | 171.00p | 375005 |
31/07/2024 | 160.00p | 171.00p | 160.00p | 171.00p | 685194 |
30/07/2024 | 166.00p | 166.00p | 154.14p | 160.40p | 1093075 |
29/07/2024 | 166.80p | 167.00p | 164.29p | 165.00p | 306013 |
26/07/2024 | 165.80p | 167.40p | 164.40p | 166.60p | 313433 |
25/07/2024 | 160.20p | 165.80p | 160.20p | 164.60p | 436799 |
24/07/2024 | 165.00p | 165.00p | 162.80p | 163.80p | 1719497 |
23/07/2024 | 163.40p | 164.40p | 162.20p | 163.40p | 133884 |
22/07/2024 | 160.00p | 164.40p | 160.00p | 163.20p | 88140 |
19/07/2024 | 160.60p | 163.00p | 160.60p | 163.00p | 114054 |
18/07/2024 | 163.60p | 165.00p | 162.50p | 163.80p | 305268 |
17/07/2024 | 165.00p | 165.00p | 161.40p | 162.80p | 210315 |
16/07/2024 | 165.00p | 165.00p | 161.20p | 164.80p | 496031 |
15/07/2024 | 167.00p | 167.00p | 163.40p | 165.20p | 331170 |
12/07/2024 | 166.00p | 166.40p | 163.00p | 165.00p | 309912 |
11/07/2024 | 165.00p | 166.40p | 163.20p | 165.00p | 667426 |
10/07/2024 | 160.00p | 164.60p | 159.00p | 164.60p | 277427 |
09/07/2024 | 163.40p | 163.40p | 158.40p | 159.40p | 111214 |
08/07/2024 | 168.80p | 168.80p | 162.00p | 163.20p | 204514 |
05/07/2024 | 161.00p | 168.80p | 161.00p | 164.40p | 411707 |
04/07/2024 | 164.60p | 166.60p | 162.49p | 162.80p | 310503 |
03/07/2024 | 160.00p | 164.20p | 160.00p | 164.20p | 1402997 |
02/07/2024 | 160.20p | 162.60p | 159.40p | 160.80p | 160264 |
01/07/2024 | 161.00p | 161.40p | 158.60p | 160.40p | 394237 |
28/06/2024 | 161.00p | 161.80p | 157.40p | 158.80p | 293951 |
27/06/2024 | 160.00p | 162.00p | 157.80p | 159.60p | 245020 |
26/06/2024 | 166.80p | 166.80p | 160.69p | 162.60p | 388366 |
25/06/2024 | 168.20p | 168.20p | 164.00p | 164.00p | 1934514 |
24/06/2024 | 164.00p | 168.00p | 164.00p | 166.00p | 153083 |
21/06/2024 | 165.20p | 168.40p | 164.00p | 165.00p | 638169 |
20/06/2024 | 165.80p | 170.00p | 164.80p | 167.80p | 566315 |
19/06/2024 | 171.00p | 172.28p | 164.60p | 164.60p | 945253 |
18/06/2024 | 173.20p | 173.20p | 170.20p | 171.00p | 786275 |
17/06/2024 | 169.60p | 172.00p | 166.60p | 170.00p | 123100 |
14/06/2024 | 171.40p | 173.00p | 168.00p | 170.00p | 704101 |
13/06/2024 | 164.20p | 172.80p | 164.20p | 171.20p | 10422679 |
12/06/2024 | 167.00p | 170.40p | 165.40p | 168.40p | 149536 |
11/06/2024 | 169.40p | 171.60p | 167.40p | 167.40p | 185848 |
10/06/2024 | 172.00p | 173.40p | 167.80p | 167.80p | 462875 |
07/06/2024 | 168.40p | 172.00p | 166.80p | 171.40p | 747532 |
06/06/2024 | 164.20p | 169.20p | 164.20p | 168.20p | 246008 |
05/06/2024 | 164.20p | 168.60p | 163.80p | 168.20p | 743846 |
04/06/2024 | 170.20p | 170.80p | 164.80p | 166.20p | 243731 |
03/06/2024 | 166.40p | 174.60p | 165.20p | 171.20p | 458011 |
31/05/2024 | 168.20p | 168.20p | 163.20p | 165.00p | 910429 |
30/05/2024 | 164.20p | 169.40p | 162.80p | 167.60p | 1005144 |
29/05/2024 | 166.00p | 171.00p | 164.60p | 164.60p | 489640 |
28/05/2024 | 171.80p | 174.00p | 167.00p | 168.20p | 1532088 |
24/05/2024 | 177.20p | 177.80p | 166.40p | 166.40p | 468166 |
23/05/2024 | 183.00p | 184.09p | 175.00p | 175.00p | 972912 |
22/05/2024 | 181.00p | 184.60p | 181.00p | 182.80p | 335092 |
21/05/2024 | 184.00p | 186.80p | 181.40p | 182.20p | 337180 |
20/05/2024 | 179.40p | 187.80p | 179.40p | 184.60p | 391756 |
17/05/2024 | 184.20p | 184.80p | 180.60p | 184.60p | 340943 |
16/05/2024 | 182.20p | 182.80p | 179.20p | 181.60p | 805888 |
15/05/2024 | 185.00p | 187.80p | 183.00p | 183.80p | 347567 |
14/05/2024 | 186.00p | 187.60p | 185.20p | 185.60p | 307644 |
13/05/2024 | 188.80p | 191.80p | 186.00p | 186.40p | 649862 |
10/05/2024 | 185.80p | 191.80p | 185.80p | 190.00p | 665169 |
09/05/2024 | 181.60p | 188.20p | 181.60p | 188.20p | 1437474 |
08/05/2024 | 184.00p | 187.22p | 181.59p | 185.00p | 427446 |
07/05/2024 | 182.60p | 185.60p | 179.00p | 184.80p | 742690 |
03/05/2024 | 175.60p | 183.20p | 175.60p | 182.20p | 523820 |
02/05/2024 | 179.40p | 180.20p | 176.00p | 179.80p | 349906 |
01/05/2024 | 176.80p | 178.32p | 176.00p | 176.40p | 443763 |
30/04/2024 | 175.00p | 184.20p | 175.00p | 176.60p | 819594 |
29/04/2024 | 170.00p | 178.00p | 169.80p | 178.00p | 769454 |
26/04/2024 | 173.40p | 173.40p | 169.00p | 169.80p | 1344210 |
25/04/2024 | 173.60p | 175.20p | 170.00p | 171.40p | 454278 |
24/04/2024 | 171.60p | 173.40p | 170.40p | 173.00p | 568674 |
23/04/2024 | 171.00p | 172.40p | 168.00p | 171.60p | 563154 |
22/04/2024 | 172.00p | 175.40p | 171.00p | 171.20p | 514052 |
19/04/2024 | 176.00p | 177.20p | 173.00p | 174.40p | 942671 |
18/04/2024 | 179.80p | 180.20p | 176.60p | 177.20p | 845575 |
17/04/2024 | 180.60p | 181.44p | 179.00p | 179.00p | 613742 |
16/04/2024 | 176.40p | 180.40p | 176.40p | 180.00p | 366295 |
15/04/2024 | 184.20p | 184.20p | 179.40p | 180.60p | 637812 |
12/04/2024 | 184.20p | 184.20p | 181.00p | 181.40p | 743567 |
11/04/2024 | 181.60p | 182.80p | 180.60p | 181.00p | 309189 |
10/04/2024 | 182.80p | 184.00p | 179.40p | 180.80p | 523634 |
09/04/2024 | 180.00p | 181.80p | 180.00p | 181.80p | 296331 |
08/04/2024 | 182.40p | 182.80p | 180.80p | 180.80p | 403104 |
05/04/2024 | 177.60p | 182.40p | 176.20p | 182.40p | 596609 |
04/04/2024 | 178.80p | 181.60p | 177.22p | 181.60p | 995276 |
03/04/2024 | 178.40p | 180.40p | 175.70p | 177.40p | 875818 |
02/04/2024 | 178.60p | 179.88p | 174.80p | 178.00p | 2349351 |
28/03/2024 | 166.20p | 176.20p | 166.20p | 175.80p | 318051 |
27/03/2024 | 166.20p | 171.40p | 166.20p | 170.20p | 2721081 |
26/03/2024 | 171.20p | 171.40p | 166.40p | 170.80p | 344062 |
25/03/2024 | 172.60p | 177.06p | 171.40p | 171.40p | 240287 |
22/03/2024 | 175.00p | 177.40p | 174.00p | 176.60p | 329457 |
21/03/2024 | 178.60p | 178.60p | 172.59p | 175.00p | 381366 |
20/03/2024 | 169.60p | 169.60p | 165.40p | 173.40p | 516059 |
19/03/2024 | 169.60p | 172.70p | 161.30p | 165.40p | 866393 |
18/03/2024 | 177.20p | 177.20p | 173.60p | 173.60p | 257242 |
15/03/2024 | 179.00p | 179.00p | 171.60p | 171.60p | 1982346 |
14/03/2024 | 177.00p | 178.80p | 175.40p | 175.40p | 212571 |
13/03/2024 | 175.00p | 178.13p | 175.00p | 175.80p | 690390 |
*Close Price adjusted for both dividends and splits