Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 128.00p | 134.50p | 128.00p | 133.50p | 235449 |
23/12/2024 | 126.00p | 131.00p | 124.74p | 130.50p | 285778 |
20/12/2024 | 126.00p | 127.50p | 122.00p | 126.00p | 503948 |
19/12/2024 | 123.00p | 127.00p | 122.50p | 126.50p | 329032 |
18/12/2024 | 124.00p | 128.50p | 122.50p | 126.50p | 590770 |
17/12/2024 | 135.00p | 135.00p | 124.00p | 124.50p | 647405 |
16/12/2024 | 127.00p | 135.50p | 127.00p | 133.00p | 463535 |
13/12/2024 | 129.00p | 131.00p | 128.50p | 129.00p | 252555 |
12/12/2024 | 126.00p | 131.00p | 125.50p | 129.50p | 732840 |
11/12/2024 | 125.50p | 126.00p | 121.89p | 124.00p | 1274023 |
10/12/2024 | 128.50p | 129.50p | 126.00p | 126.00p | 632461 |
09/12/2024 | 133.00p | 133.00p | 128.00p | 128.00p | 1070068 |
06/12/2024 | 132.50p | 136.00p | 128.00p | 131.00p | 548400 |
05/12/2024 | 133.00p | 136.50p | 132.00p | 136.00p | 631214 |
04/12/2024 | 137.00p | 141.00p | 134.50p | 136.00p | 1129655 |
03/12/2024 | 139.00p | 141.00p | 137.50p | 137.50p | 920624 |
02/12/2024 | 142.00p | 147.50p | 138.93p | 139.50p | 451246 |
29/11/2024 | 140.00p | 141.50p | 137.00p | 141.50p | 702488 |
28/11/2024 | 134.00p | 139.50p | 132.50p | 139.50p | 949222 |
27/11/2024 | 132.50p | 134.50p | 132.00p | 134.00p | 596979 |
26/11/2024 | 132.50p | 135.50p | 130.50p | 132.50p | 595035 |
25/11/2024 | 134.00p | 135.50p | 131.85p | 134.50p | 398037 |
22/11/2024 | 131.00p | 135.15p | 130.00p | 131.50p | 356155 |
21/11/2024 | 125.00p | 131.50p | 123.79p | 131.50p | 678544 |
20/11/2024 | 128.00p | 128.00p | 125.50p | 125.50p | 825869 |
19/11/2024 | 126.50p | 126.50p | 122.66p | 126.50p | 705295 |
18/11/2024 | 125.00p | 128.00p | 124.88p | 126.00p | 504855 |
15/11/2024 | 133.00p | 133.00p | 125.66p | 127.50p | 465030 |
14/11/2024 | 128.00p | 130.00p | 126.00p | 129.00p | 521785 |
13/11/2024 | 126.00p | 130.00p | 124.45p | 129.00p | 588834 |
12/11/2024 | 132.50p | 133.34p | 126.32p | 126.50p | 786766 |
11/11/2024 | 136.00p | 136.00p | 132.50p | 134.00p | 427773 |
08/11/2024 | 132.50p | 135.50p | 131.16p | 132.50p | 862030 |
07/11/2024 | 135.00p | 139.00p | 133.00p | 133.00p | 1615105 |
06/11/2024 | 130.50p | 133.02p | 129.00p | 133.00p | 1274519 |
05/11/2024 | 129.00p | 133.18p | 129.00p | 130.00p | 498642 |
04/11/2024 | 131.00p | 134.00p | 130.50p | 130.50p | 388154 |
01/11/2024 | 133.00p | 135.17p | 130.50p | 133.50p | 526269 |
31/10/2024 | 134.50p | 135.00p | 127.66p | 131.00p | 883254 |
30/10/2024 | 134.00p | 136.77p | 130.50p | 133.00p | 1777859 |
29/10/2024 | 136.00p | 136.00p | 130.00p | 130.00p | 2195120 |
28/10/2024 | 135.00p | 139.50p | 133.00p | 133.50p | 3998670 |
25/10/2024 | 142.00p | 146.00p | 137.50p | 137.50p | 718591 |
24/10/2024 | 148.00p | 149.00p | 143.50p | 146.00p | 1735180 |
23/10/2024 | 139.00p | 147.50p | 139.00p | 146.00p | 850631 |
22/10/2024 | 142.00p | 143.50p | 140.00p | 140.50p | 770802 |
21/10/2024 | 145.00p | 145.00p | 142.22p | 143.50p | 366858 |
18/10/2024 | 139.00p | 145.00p | 139.00p | 144.00p | 621358 |
17/10/2024 | 147.00p | 147.00p | 140.00p | 141.00p | 875758 |
16/10/2024 | 138.50p | 146.00p | 136.50p | 145.50p | 831041 |
15/10/2024 | 135.00p | 141.00p | 134.00p | 138.00p | 985091 |
14/10/2024 | 141.00p | 141.00p | 136.00p | 136.00p | 710686 |
11/10/2024 | 138.00p | 141.00p | 136.33p | 139.50p | 926951 |
10/10/2024 | 137.50p | 139.00p | 135.95p | 138.50p | 1033877 |
09/10/2024 | 132.50p | 138.50p | 132.50p | 137.50p | 540559 |
08/10/2024 | 128.00p | 134.50p | 128.00p | 133.00p | 597254 |
07/10/2024 | 130.00p | 134.25p | 129.50p | 132.00p | 460494 |
04/10/2024 | 132.00p | 136.00p | 128.50p | 131.50p | 656928 |
03/10/2024 | 131.00p | 136.00p | 130.00p | 131.50p | 677638 |
02/10/2024 | 138.00p | 138.00p | 132.00p | 132.50p | 847962 |
01/10/2024 | 140.00p | 144.34p | 135.50p | 137.50p | 1466699 |
30/09/2024 | 129.50p | 139.00p | 129.50p | 138.00p | 1465165 |
27/09/2024 | 122.00p | 131.00p | 122.00p | 130.50p | 8740507 |
26/09/2024 | 126.00p | 127.50p | 120.00p | 122.50p | 690146 |
25/09/2024 | 125.00p | 127.50p | 124.50p | 124.50p | 1786885 |
24/09/2024 | 131.00p | 132.20p | 125.50p | 127.00p | 1262907 |
23/09/2024 | 131.00p | 132.50p | 126.50p | 129.50p | 573187 |
20/09/2024 | 128.50p | 129.50p | 126.42p | 128.50p | 1272355 |
19/09/2024 | 129.50p | 130.50p | 126.00p | 128.50p | 669646 |
18/09/2024 | 129.00p | 130.00p | 123.00p | 127.00p | 1589041 |
17/09/2024 | 124.50p | 129.74p | 123.50p | 129.00p | 2100139 |
16/09/2024 | 122.00p | 125.00p | 122.00p | 124.50p | 924610 |
13/09/2024 | 123.00p | 124.00p | 118.50p | 121.50p | 461070 |
12/09/2024 | 119.50p | 121.00p | 116.50p | 119.50p | 1430964 |
11/09/2024 | 120.00p | 122.38p | 115.50p | 117.50p | 1233487 |
10/09/2024 | 131.00p | 131.00p | 120.50p | 120.50p | 1315226 |
09/09/2024 | 124.00p | 131.24p | 120.00p | 131.00p | 1517248 |
06/09/2024 | 129.00p | 133.00p | 119.50p | 122.50p | 3582660 |
05/09/2024 | 107.00p | 132.00p | 106.50p | 128.50p | 5043285 |
04/09/2024 | 98.20p | 100.50p | 95.20p | 99.00p | 1118046 |
03/09/2024 | 101.00p | 102.50p | 98.00p | 98.00p | 846414 |
30/08/2024 | 104.00p | 106.00p | 103.50p | 105.50p | 514539 |
29/08/2024 | 107.00p | 107.00p | 102.50p | 103.50p | 575960 |
28/08/2024 | 105.00p | 106.00p | 103.00p | 103.00p | 568978 |
27/08/2024 | 102.00p | 105.00p | 101.00p | 104.00p | 609716 |
23/08/2024 | 105.00p | 106.50p | 103.74p | 105.00p | 663850 |
22/08/2024 | 106.50p | 107.84p | 103.50p | 103.50p | 823554 |
21/08/2024 | 105.50p | 108.00p | 105.50p | 106.00p | 248465 |
20/08/2024 | 106.50p | 106.50p | 103.50p | 105.50p | 405567 |
19/08/2024 | 102.00p | 104.50p | 100.30p | 102.50p | 375346 |
16/08/2024 | 105.00p | 110.25p | 102.00p | 102.50p | 869982 |
15/08/2024 | 103.00p | 109.50p | 102.66p | 108.00p | 605076 |
14/08/2024 | 103.00p | 107.00p | 101.00p | 103.50p | 503066 |
13/08/2024 | 101.00p | 103.00p | 98.71p | 102.50p | 379927 |
12/08/2024 | 101.50p | 104.25p | 98.40p | 100.50p | 902296 |
09/08/2024 | 102.00p | 106.50p | 101.56p | 103.50p | 446269 |
08/08/2024 | 97.00p | 102.50p | 97.00p | 102.00p | 702778 |
07/08/2024 | 102.00p | 104.00p | 98.40p | 99.40p | 850551 |
06/08/2024 | 96.40p | 104.51p | 95.20p | 98.20p | 1215962 |
05/08/2024 | 100.50p | 103.50p | 87.80p | 96.60p | 2929702 |
02/08/2024 | 114.00p | 114.00p | 103.00p | 103.50p | 1147749 |
01/08/2024 | 111.00p | 114.50p | 110.00p | 110.00p | 707823 |
31/07/2024 | 113.00p | 114.50p | 110.00p | 112.50p | 572089 |
30/07/2024 | 110.00p | 113.50p | 109.74p | 112.50p | 583868 |
29/07/2024 | 111.50p | 115.50p | 110.50p | 112.00p | 537731 |
26/07/2024 | 106.50p | 112.67p | 106.18p | 111.00p | 355696 |
25/07/2024 | 105.00p | 106.00p | 100.91p | 104.50p | 1248421 |
24/07/2024 | 108.00p | 109.50p | 105.00p | 107.00p | 769525 |
23/07/2024 | 111.00p | 112.11p | 107.00p | 109.00p | 620861 |
22/07/2024 | 105.00p | 111.00p | 105.00p | 111.00p | 359199 |
19/07/2024 | 108.50p | 109.00p | 105.50p | 107.00p | 342621 |
18/07/2024 | 113.00p | 113.50p | 108.00p | 108.50p | 694480 |
17/07/2024 | 104.00p | 112.00p | 104.00p | 112.00p | 792712 |
16/07/2024 | 104.00p | 105.50p | 104.00p | 105.00p | 779123 |
15/07/2024 | 103.00p | 106.50p | 101.95p | 105.00p | 947700 |
12/07/2024 | 99.40p | 103.00p | 97.40p | 103.00p | 956553 |
11/07/2024 | 97.00p | 101.50p | 97.00p | 100.00p | 780025 |
10/07/2024 | 95.00p | 100.50p | 95.00p | 99.80p | 594317 |
09/07/2024 | 101.50p | 101.50p | 95.80p | 98.80p | 857062 |
08/07/2024 | 103.00p | 103.00p | 98.20p | 98.20p | 1358708 |
05/07/2024 | 104.50p | 104.50p | 99.41p | 101.50p | 1446276 |
04/07/2024 | 100.50p | 104.50p | 99.79p | 103.50p | 1454178 |
03/07/2024 | 100.00p | 103.00p | 97.80p | 100.00p | 1092867 |
02/07/2024 | 103.00p | 104.50p | 98.48p | 101.50p | 2078386 |
01/07/2024 | 95.00p | 104.84p | 95.00p | 103.00p | 1945982 |
28/06/2024 | 99.60p | 99.62p | 96.20p | 96.20p | 981725 |
27/06/2024 | 97.00p | 99.00p | 94.40p | 98.00p | 1303937 |
26/06/2024 | 87.00p | 97.00p | 87.00p | 96.20p | 2055544 |
25/06/2024 | 85.80p | 100.00p | 85.80p | 89.00p | 2957777 |
24/06/2024 | 82.60p | 86.40p | 82.60p | 85.00p | 237987 |
21/06/2024 | 84.80p | 86.63p | 83.00p | 85.80p | 516818 |
20/06/2024 | 85.00p | 87.00p | 84.20p | 84.80p | 627334 |
19/06/2024 | 84.80p | 85.40p | 82.40p | 84.40p | 423188 |
18/06/2024 | 83.00p | 85.00p | 83.00p | 84.20p | 462801 |
17/06/2024 | 80.80p | 85.20p | 80.10p | 84.60p | 831719 |
14/06/2024 | 83.40p | 84.29p | 81.18p | 82.40p | 863602 |
13/06/2024 | 90.00p | 90.65p | 81.43p | 82.40p | 1133773 |
12/06/2024 | 88.00p | 91.32p | 87.50p | 89.80p | 670615 |
11/06/2024 | 93.00p | 93.00p | 86.68p | 87.00p | 555657 |
10/06/2024 | 90.20p | 90.50p | 88.60p | 89.20p | 407435 |
07/06/2024 | 87.00p | 91.00p | 86.60p | 90.00p | 621975 |
06/06/2024 | 88.40p | 91.60p | 87.00p | 88.60p | 586906 |
05/06/2024 | 94.00p | 94.00p | 87.94p | 89.00p | 594521 |
04/06/2024 | 93.00p | 93.68p | 89.20p | 90.00p | 768132 |
03/06/2024 | 96.00p | 96.00p | 91.70p | 93.00p | 887635 |
31/05/2024 | 96.80p | 96.80p | 91.20p | 92.80p | 714739 |
30/05/2024 | 87.40p | 95.20p | 87.20p | 94.00p | 1061918 |
29/05/2024 | 89.00p | 91.32p | 86.00p | 87.20p | 1466720 |
28/05/2024 | 86.80p | 90.20p | 83.16p | 88.00p | 1287947 |
24/05/2024 | 79.60p | 85.40p | 77.20p | 85.00p | 987689 |
23/05/2024 | 80.00p | 80.80p | 76.56p | 79.60p | 591913 |
22/05/2024 | 78.00p | 81.20p | 77.66p | 78.20p | 465153 |
21/05/2024 | 80.40p | 83.60p | 77.80p | 79.60p | 619366 |
20/05/2024 | 80.00p | 82.60p | 77.20p | 80.40p | 478491 |
17/05/2024 | 82.80p | 83.60p | 77.40p | 78.80p | 807792 |
16/05/2024 | 80.60p | 83.33p | 77.00p | 81.00p | 702803 |
15/05/2024 | 78.00p | 81.80p | 77.33p | 78.80p | 1229768 |
14/05/2024 | 83.40p | 85.60p | 78.40p | 78.80p | 1397266 |
13/05/2024 | 74.60p | 90.00p | 74.20p | 82.60p | 2822662 |
10/05/2024 | 72.60p | 78.80p | 69.20p | 78.00p | 1382231 |
09/05/2024 | 77.60p | 78.44p | 70.60p | 70.60p | 1150148 |
08/05/2024 | 74.80p | 81.14p | 73.90p | 76.00p | 2455687 |
07/05/2024 | 72.20p | 75.31p | 69.50p | 73.00p | 1369680 |
03/05/2024 | 72.40p | 72.40p | 68.20p | 68.20p | 822985 |
02/05/2024 | 66.60p | 73.60p | 65.40p | 71.00p | 1957039 |
01/05/2024 | 68.00p | 68.00p | 65.68p | 66.40p | 748878 |
30/04/2024 | 68.00p | 70.00p | 65.00p | 65.40p | 1148170 |
29/04/2024 | 64.00p | 71.00p | 64.00p | 69.00p | 1889025 |
26/04/2024 | 62.80p | 67.00p | 61.60p | 65.00p | 821268 |
25/04/2024 | 59.40p | 61.75p | 57.62p | 60.40p | 1050820 |
24/04/2024 | 57.00p | 65.20p | 57.00p | 59.40p | 4381189 |
23/04/2024 | 47.60p | 56.40p | 47.60p | 56.40p | 2350944 |
22/04/2024 | 47.20p | 48.40p | 47.00p | 48.10p | 1190585 |
19/04/2024 | 46.10p | 47.20p | 46.10p | 46.90p | 950317 |
18/04/2024 | 46.70p | 47.30p | 46.20p | 46.20p | 1127897 |
17/04/2024 | 46.40p | 47.20p | 46.30p | 46.30p | 459494 |
16/04/2024 | 45.60p | 47.28p | 45.60p | 46.40p | 4319991 |
15/04/2024 | 45.50p | 46.90p | 45.50p | 46.20p | 1231255 |
12/04/2024 | 46.00p | 46.30p | 45.01p | 46.00p | 368974 |
11/04/2024 | 45.00p | 46.49p | 45.00p | 46.00p | 1442571 |
10/04/2024 | 45.00p | 46.77p | 45.00p | 45.80p | 2822671 |
09/04/2024 | 47.10p | 47.90p | 45.00p | 45.50p | 1268459 |
08/04/2024 | 44.90p | 48.84p | 43.80p | 47.00p | 2119324 |
05/04/2024 | 45.20p | 45.63p | 43.90p | 44.70p | 693381 |
04/04/2024 | 42.90p | 45.30p | 42.05p | 45.10p | 985431 |
03/04/2024 | 40.40p | 43.50p | 40.10p | 43.00p | 1065094 |
02/04/2024 | 43.50p | 45.50p | 37.90p | 40.40p | 2262425 |
28/03/2024 | 45.30p | 46.80p | 43.40p | 43.50p | 1395650 |
27/03/2024 | 45.50p | 46.65p | 45.00p | 45.30p | 436078 |
26/03/2024 | 46.10p | 46.90p | 45.30p | 45.30p | 519034 |
25/03/2024 | 48.60p | 48.70p | 45.80p | 45.80p | 877625 |
22/03/2024 | 49.00p | 49.30p | 48.30p | 48.60p | 674410 |
21/03/2024 | 49.20p | 49.90p | 48.01p | 49.00p | 588804 |
20/03/2024 | 48.00p | 48.30p | 48.00p | 48.50p | 655309 |
19/03/2024 | 48.00p | 48.65p | 47.40p | 48.30p | 779846 |
18/03/2024 | 48.60p | 49.90p | 47.00p | 48.00p | 976720 |
15/03/2024 | 48.90p | 49.00p | 48.00p | 48.90p | 1034716 |
14/03/2024 | 48.50p | 49.00p | 47.70p | 47.70p | 1689993 |
13/03/2024 | 46.60p | 49.20p | 46.50p | 48.00p | 1916800 |
12/03/2024 | 45.90p | 48.00p | 45.10p | 46.30p | 3250033 |
*Close Price adjusted for both dividends and splits