Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 160.60p | 169.60p | 159.50p | 164.40p | 268730 |
23/12/2024 | 174.00p | 174.90p | 158.80p | 166.40p | 352216 |
20/12/2024 | 157.80p | 166.40p | 157.80p | 164.40p | 2578362 |
19/12/2024 | 175.00p | 175.00p | 162.40p | 164.90p | 2015856 |
18/12/2024 | 160.00p | 167.70p | 160.00p | 166.70p | 710360 |
17/12/2024 | 174.80p | 174.80p | 163.77p | 164.60p | 4306890 |
16/12/2024 | 169.70p | 169.70p | 163.60p | 168.70p | 464637 |
13/12/2024 | 166.40p | 168.20p | 162.60p | 166.40p | 512749 |
12/12/2024 | 157.80p | 171.40p | 157.40p | 165.90p | 733075 |
11/12/2024 | 172.30p | 172.30p | 160.80p | 165.00p | 746645 |
10/12/2024 | 157.70p | 165.10p | 152.20p | 164.10p | 1293621 |
09/12/2024 | 154.70p | 157.20p | 151.20p | 154.10p | 1556659 |
06/12/2024 | 156.90p | 158.30p | 153.90p | 154.40p | 500236 |
05/12/2024 | 157.30p | 157.40p | 149.22p | 154.80p | 698818 |
04/12/2024 | 153.10p | 153.91p | 149.10p | 153.90p | 1178900 |
03/12/2024 | 154.30p | 157.30p | 151.40p | 152.60p | 1981720 |
02/12/2024 | 158.30p | 158.30p | 148.50p | 153.70p | 592945 |
29/11/2024 | 155.90p | 157.80p | 145.60p | 151.40p | 1195104 |
28/11/2024 | 153.30p | 153.90p | 147.51p | 152.30p | 418545 |
27/11/2024 | 155.00p | 155.00p | 148.91p | 152.10p | 872291 |
26/11/2024 | 149.00p | 158.90p | 149.00p | 154.10p | 808587 |
25/11/2024 | 156.50p | 156.50p | 147.20p | 153.70p | 2146351 |
22/11/2024 | 147.30p | 149.50p | 143.70p | 149.10p | 801596 |
21/11/2024 | 148.00p | 148.00p | 137.50p | 146.40p | 1119953 |
20/11/2024 | 139.90p | 147.80p | 139.90p | 144.40p | 1974888 |
19/11/2024 | 140.40p | 147.90p | 140.40p | 147.00p | 943766 |
18/11/2024 | 139.30p | 148.20p | 139.30p | 147.30p | 1007778 |
15/11/2024 | 144.90p | 149.46p | 142.40p | 145.90p | 946357 |
14/11/2024 | 144.90p | 154.00p | 138.90p | 145.10p | 1709317 |
13/11/2024 | 136.10p | 137.80p | 134.60p | 136.80p | 730688 |
12/11/2024 | 138.40p | 139.00p | 136.40p | 136.80p | 765715 |
11/11/2024 | 136.70p | 139.70p | 136.70p | 139.10p | 3304083 |
08/11/2024 | 144.20p | 144.20p | 135.60p | 136.90p | 655123 |
07/11/2024 | 139.50p | 140.10p | 135.67p | 138.50p | 762883 |
06/11/2024 | 141.60p | 141.60p | 136.80p | 138.20p | 647900 |
05/11/2024 | 139.80p | 139.80p | 132.10p | 136.30p | 739088 |
04/11/2024 | 128.60p | 141.70p | 128.60p | 135.00p | 642805 |
01/11/2024 | 135.00p | 135.90p | 132.90p | 135.20p | 1008893 |
31/10/2024 | 133.40p | 136.30p | 133.10p | 133.30p | 1581365 |
30/10/2024 | 133.40p | 138.00p | 132.00p | 135.20p | 1518354 |
29/10/2024 | 137.30p | 144.10p | 131.50p | 133.20p | 1127286 |
28/10/2024 | 136.00p | 141.30p | 136.00p | 140.60p | 543838 |
25/10/2024 | 136.00p | 141.20p | 136.00p | 137.80p | 606873 |
24/10/2024 | 136.50p | 138.40p | 136.50p | 136.50p | 1210725 |
23/10/2024 | 136.00p | 139.80p | 136.00p | 136.50p | 1059976 |
22/10/2024 | 136.00p | 141.70p | 136.00p | 139.60p | 460242 |
21/10/2024 | 136.00p | 142.69p | 136.00p | 140.10p | 737186 |
18/10/2024 | 136.40p | 143.50p | 136.00p | 139.30p | 744675 |
17/10/2024 | 138.50p | 143.30p | 136.10p | 137.30p | 906789 |
16/10/2024 | 144.30p | 144.30p | 137.00p | 137.90p | 1158621 |
15/10/2024 | 137.00p | 138.20p | 136.00p | 138.20p | 5130482 |
14/10/2024 | 137.40p | 141.40p | 135.70p | 136.90p | 4526314 |
11/10/2024 | 136.60p | 138.00p | 135.78p | 137.40p | 1672181 |
10/10/2024 | 144.30p | 144.30p | 136.10p | 137.50p | 1052569 |
09/10/2024 | 137.40p | 139.30p | 135.50p | 138.90p | 799060 |
08/10/2024 | 138.00p | 140.70p | 136.30p | 137.40p | 1010392 |
07/10/2024 | 140.30p | 140.30p | 136.40p | 138.90p | 457978 |
04/10/2024 | 138.70p | 141.00p | 135.30p | 139.70p | 417533 |
03/10/2024 | 143.80p | 143.80p | 138.40p | 139.20p | 591246 |
02/10/2024 | 144.30p | 144.30p | 140.10p | 140.60p | 726628 |
01/10/2024 | 150.50p | 150.50p | 143.40p | 143.40p | 536112 |
30/09/2024 | 146.80p | 153.50p | 145.46p | 146.10p | 1323262 |
27/09/2024 | 153.10p | 153.10p | 146.20p | 149.70p | 735697 |
26/09/2024 | 146.50p | 150.40p | 145.30p | 148.90p | 601016 |
25/09/2024 | 150.80p | 150.80p | 145.30p | 146.70p | 512206 |
24/09/2024 | 145.10p | 148.70p | 145.00p | 147.50p | 802453 |
23/09/2024 | 141.90p | 148.70p | 141.90p | 145.80p | 542063 |
20/09/2024 | 151.70p | 156.90p | 144.50p | 145.70p | 10239025 |
19/09/2024 | 145.70p | 161.50p | 145.70p | 156.50p | 159166 |
18/09/2024 | 152.30p | 157.10p | 152.30p | 156.50p | 829154 |
17/09/2024 | 157.90p | 158.10p | 154.40p | 155.60p | 740845 |
16/09/2024 | 154.80p | 158.40p | 152.30p | 155.60p | 577641 |
13/09/2024 | 149.90p | 157.40p | 149.90p | 155.00p | 399295 |
12/09/2024 | 153.00p | 155.60p | 152.60p | 154.20p | 496669 |
11/09/2024 | 162.70p | 162.70p | 152.90p | 152.90p | 1087473 |
10/09/2024 | 162.70p | 162.70p | 157.10p | 158.80p | 542498 |
09/09/2024 | 167.40p | 167.70p | 156.00p | 159.10p | 808864 |
06/09/2024 | 163.20p | 163.20p | 155.30p | 157.30p | 467202 |
05/09/2024 | 168.60p | 168.70p | 158.90p | 159.20p | 1950662 |
04/09/2024 | 152.00p | 164.20p | 152.00p | 164.20p | 1117652 |
03/09/2024 | 160.40p | 160.40p | 155.40p | 157.10p | 867425 |
02/09/2024 | 158.40p | 159.10p | 154.85p | 157.50p | 774870 |
30/08/2024 | 156.10p | 159.10p | 155.30p | 157.00p | 1950012 |
29/08/2024 | 160.60p | 160.60p | 155.70p | 156.80p | 345709 |
28/08/2024 | 155.00p | 161.30p | 155.00p | 158.20p | 552097 |
27/08/2024 | 159.40p | 162.40p | 158.30p | 159.00p | 525330 |
23/08/2024 | 163.20p | 163.20p | 156.40p | 159.40p | 2045184 |
22/08/2024 | 164.20p | 165.70p | 157.80p | 157.80p | 532867 |
21/08/2024 | 155.60p | 161.50p | 155.30p | 161.50p | 741329 |
20/08/2024 | 165.10p | 165.80p | 158.70p | 159.00p | 217459 |
19/08/2024 | 158.00p | 169.10p | 158.00p | 161.60p | 43261 |
16/08/2024 | 162.10p | 166.00p | 158.50p | 161.60p | 267247 |
15/08/2024 | 162.90p | 166.70p | 159.40p | 162.20p | 362931 |
14/08/2024 | 166.20p | 167.00p | 159.30p | 161.30p | 654240 |
13/08/2024 | 162.00p | 169.40p | 154.70p | 161.00p | 327443 |
12/08/2024 | 163.30p | 163.50p | 159.60p | 161.80p | 561624 |
09/08/2024 | 158.50p | 162.00p | 158.50p | 160.40p | 579629 |
08/08/2024 | 154.50p | 160.40p | 153.33p | 159.00p | 1027793 |
07/08/2024 | 156.50p | 163.80p | 156.30p | 158.00p | 647864 |
06/08/2024 | 160.10p | 164.80p | 157.40p | 160.80p | 3033402 |
05/08/2024 | 171.80p | 174.00p | 155.50p | 161.00p | 814775 |
02/08/2024 | 175.10p | 175.10p | 163.18p | 166.20p | 677869 |
01/08/2024 | 179.00p | 179.00p | 170.80p | 171.20p | 979004 |
31/07/2024 | 172.20p | 175.60p | 169.90p | 175.40p | 1261905 |
30/07/2024 | 166.50p | 172.60p | 166.50p | 169.70p | 1080613 |
29/07/2024 | 169.00p | 172.90p | 168.70p | 169.80p | 528690 |
26/07/2024 | 167.30p | 171.80p | 158.10p | 170.30p | 747776 |
25/07/2024 | 167.60p | 170.90p | 167.40p | 170.50p | 484732 |
24/07/2024 | 172.50p | 174.00p | 169.50p | 169.50p | 789309 |
23/07/2024 | 173.00p | 176.40p | 169.90p | 172.20p | 716561 |
22/07/2024 | 175.90p | 178.70p | 171.80p | 175.10p | 742895 |
19/07/2024 | 169.00p | 173.10p | 167.80p | 172.00p | 496623 |
18/07/2024 | 174.80p | 174.80p | 168.10p | 171.20p | 871601 |
17/07/2024 | 175.30p | 178.90p | 172.00p | 175.40p | 691001 |
16/07/2024 | 177.90p | 177.90p | 169.80p | 175.80p | 700260 |
15/07/2024 | 173.30p | 175.40p | 170.20p | 174.20p | 670470 |
12/07/2024 | 169.90p | 174.90p | 169.90p | 173.60p | 847626 |
11/07/2024 | 172.10p | 174.40p | 166.80p | 172.80p | 772508 |
10/07/2024 | 164.60p | 171.60p | 163.10p | 170.70p | 976485 |
09/07/2024 | 170.40p | 170.40p | 163.20p | 166.00p | 801563 |
08/07/2024 | 162.00p | 167.80p | 162.00p | 166.60p | 923050 |
05/07/2024 | 170.40p | 171.60p | 163.60p | 167.00p | 1210987 |
04/07/2024 | 166.20p | 167.90p | 159.60p | 166.20p | 493757 |
03/07/2024 | 157.40p | 165.20p | 157.40p | 165.20p | 1023921 |
02/07/2024 | 164.30p | 164.30p | 160.10p | 160.60p | 1500149 |
01/07/2024 | 160.00p | 164.20p | 160.00p | 162.90p | 836116 |
28/06/2024 | 157.50p | 164.50p | 157.50p | 158.30p | 821771 |
27/06/2024 | 158.00p | 161.50p | 157.90p | 160.40p | 769028 |
26/06/2024 | 156.20p | 160.80p | 156.20p | 157.70p | 933466 |
25/06/2024 | 158.30p | 159.40p | 155.30p | 158.30p | 856282 |
24/06/2024 | 150.00p | 158.80p | 150.00p | 156.40p | 963161 |
21/06/2024 | 154.60p | 158.50p | 152.81p | 153.00p | 3084238 |
20/06/2024 | 151.10p | 156.80p | 151.10p | 154.60p | 1357979 |
19/06/2024 | 157.70p | 157.70p | 152.90p | 152.90p | 1674761 |
18/06/2024 | 157.60p | 157.60p | 154.10p | 155.00p | 1075761 |
17/06/2024 | 153.70p | 155.70p | 151.20p | 153.40p | 1062837 |
14/06/2024 | 153.00p | 157.30p | 152.80p | 154.40p | 1345016 |
13/06/2024 | 160.00p | 160.40p | 155.30p | 155.30p | 1654399 |
12/06/2024 | 161.90p | 166.10p | 157.60p | 157.60p | 1691087 |
11/06/2024 | 172.00p | 177.10p | 161.04p | 164.80p | 2335671 |
10/06/2024 | 170.40p | 173.80p | 168.00p | 169.50p | 1179219 |
07/06/2024 | 175.20p | 176.30p | 170.60p | 170.90p | 893173 |
06/06/2024 | 173.50p | 176.00p | 169.90p | 174.30p | 2461937 |
05/06/2024 | 173.80p | 176.00p | 171.00p | 171.00p | 788546 |
04/06/2024 | 168.70p | 176.80p | 168.60p | 170.50p | 760212 |
03/06/2024 | 170.00p | 175.20p | 169.90p | 173.00p | 1151147 |
31/05/2024 | 167.30p | 173.46p | 167.30p | 170.70p | 1894996 |
30/05/2024 | 163.80p | 171.70p | 163.80p | 170.00p | 1353445 |
29/05/2024 | 174.40p | 174.40p | 167.00p | 168.10p | 1133158 |
28/05/2024 | 164.20p | 174.60p | 164.20p | 169.50p | 1494433 |
24/05/2024 | 167.40p | 169.40p | 165.60p | 169.40p | 1838637 |
23/05/2024 | 169.20p | 174.80p | 168.70p | 168.70p | 1010051 |
22/05/2024 | 172.20p | 173.70p | 169.30p | 172.00p | 1104422 |
21/05/2024 | 171.10p | 175.70p | 171.10p | 171.10p | 996703 |
20/05/2024 | 176.10p | 176.30p | 171.02p | 172.60p | 850559 |
17/05/2024 | 171.80p | 172.30p | 170.30p | 172.00p | 2839499 |
16/05/2024 | 171.70p | 173.70p | 171.30p | 171.30p | 899572 |
15/05/2024 | 173.30p | 176.10p | 171.20p | 171.20p | 1322833 |
14/05/2024 | 167.10p | 176.40p | 164.71p | 174.30p | 920661 |
13/05/2024 | 166.00p | 172.10p | 165.80p | 171.30p | 894297 |
10/05/2024 | 169.90p | 173.00p | 167.53p | 169.90p | 892257 |
09/05/2024 | 165.60p | 171.40p | 165.00p | 168.10p | 802503 |
08/05/2024 | 171.90p | 171.90p | 166.50p | 170.00p | 577943 |
07/05/2024 | 165.20p | 179.80p | 165.20p | 167.50p | 855750 |
03/05/2024 | 164.20p | 170.80p | 164.20p | 168.00p | 741409 |
02/05/2024 | 170.70p | 170.70p | 163.10p | 168.10p | 779546 |
01/05/2024 | 162.60p | 167.20p | 161.40p | 165.40p | 736585 |
30/04/2024 | 163.20p | 169.10p | 162.20p | 162.20p | 1416097 |
29/04/2024 | 167.60p | 168.40p | 163.10p | 168.40p | 675897 |
26/04/2024 | 169.50p | 169.50p | 162.20p | 165.20p | 791195 |
25/04/2024 | 170.20p | 170.20p | 157.50p | 163.70p | 1611095 |
24/04/2024 | 176.70p | 176.70p | 170.70p | 170.70p | 498415 |
23/04/2024 | 172.40p | 172.80p | 170.00p | 172.50p | 562296 |
22/04/2024 | 169.50p | 176.00p | 166.30p | 170.80p | 648395 |
19/04/2024 | 173.10p | 173.60p | 165.30p | 169.30p | 483525 |
18/04/2024 | 163.00p | 170.60p | 163.00p | 165.60p | 1693509 |
17/04/2024 | 163.70p | 169.00p | 160.40p | 168.30p | 837350 |
16/04/2024 | 172.50p | 172.90p | 166.10p | 167.50p | 1256200 |
15/04/2024 | 169.30p | 173.50p | 169.30p | 173.50p | 872750 |
12/04/2024 | 174.50p | 176.10p | 172.00p | 172.10p | 885418 |
11/04/2024 | 171.70p | 177.50p | 171.70p | 174.50p | 744603 |
10/04/2024 | 176.90p | 178.40p | 173.60p | 177.00p | 746582 |
09/04/2024 | 175.00p | 178.00p | 174.60p | 176.10p | 426961 |
08/04/2024 | 179.00p | 182.30p | 175.91p | 176.80p | 908663 |
05/04/2024 | 182.40p | 183.30p | 176.00p | 180.00p | 588975 |
04/04/2024 | 178.30p | 179.80p | 178.30p | 178.90p | 715460 |
03/04/2024 | 178.00p | 183.10p | 177.90p | 179.00p | 1148195 |
02/04/2024 | 181.30p | 184.00p | 178.67p | 180.20p | 721575 |
28/03/2024 | 182.00p | 184.80p | 180.40p | 180.40p | 1249639 |
27/03/2024 | 187.20p | 187.20p | 182.38p | 183.80p | 2457374 |
26/03/2024 | 177.80p | 184.00p | 177.80p | 184.00p | 890181 |
25/03/2024 | 180.40p | 183.50p | 176.40p | 181.00p | 551363 |
22/03/2024 | 183.40p | 185.30p | 182.80p | 184.50p | 808951 |
21/03/2024 | 189.00p | 189.00p | 182.80p | 182.80p | 1143443 |
20/03/2024 | 170.00p | 179.30p | 170.00p | 181.70p | 1870594 |
19/03/2024 | 170.00p | 179.30p | 170.00p | 179.30p | 2919683 |
18/03/2024 | 182.40p | 183.00p | 173.50p | 175.50p | 1758474 |
15/03/2024 | 171.70p | 187.70p | 166.10p | 187.70p | 15352404 |
14/03/2024 | 156.10p | 168.40p | 155.06p | 165.50p | 2195460 |
13/03/2024 | 167.80p | 167.80p | 155.01p | 160.30p | 1706482 |
*Close Price adjusted for both dividends and splits