Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 155.00p | 155.55p | 151.20p | 154.05p | 14931826 |
11/03/2024 | 151.45p | 153.55p | 150.70p | 153.50p | 7268589 |
08/03/2024 | 152.15p | 153.85p | 150.85p | 152.40p | 13224641 |
07/03/2024 | 149.40p | 153.25p | 149.20p | 152.10p | 14644615 |
06/03/2024 | 145.50p | 150.00p | 145.05p | 148.65p | 14813677 |
05/03/2024 | 144.30p | 144.30p | 141.40p | 141.85p | 19644032 |
04/03/2024 | 146.05p | 147.50p | 144.25p | 144.80p | 19892896 |
01/03/2024 | 149.40p | 150.68p | 146.75p | 146.75p | 18835980 |
29/02/2024 | 155.95p | 157.05p | 147.25p | 147.25p | 37508932 |
28/02/2024 | 156.30p | 156.55p | 152.65p | 152.80p | 22300244 |
27/02/2024 | 154.95p | 156.35p | 153.90p | 156.00p | 11331488 |
26/02/2024 | 153.00p | 156.34p | 153.00p | 155.00p | 17269944 |
23/02/2024 | 153.35p | 153.90p | 149.50p | 152.75p | 9306050 |
22/02/2024 | 151.50p | 154.20p | 150.70p | 153.35p | 17232986 |
21/02/2024 | 147.70p | 150.95p | 147.41p | 150.95p | 9751767 |
20/02/2024 | 146.35p | 148.55p | 146.10p | 147.70p | 7726258 |
19/02/2024 | 145.00p | 146.65p | 145.00p | 146.65p | 4502772 |
16/02/2024 | 146.60p | 147.60p | 145.20p | 145.65p | 8446873 |
15/02/2024 | 145.50p | 148.75p | 144.65p | 146.40p | 7826935 |
14/02/2024 | 143.15p | 144.80p | 142.58p | 143.95p | 7368443 |
13/02/2024 | 144.60p | 145.45p | 142.40p | 142.85p | 13045464 |
12/02/2024 | 144.55p | 147.12p | 144.07p | 146.00p | 5313234 |
09/02/2024 | 145.00p | 145.80p | 143.65p | 143.80p | 5489750 |
08/02/2024 | 146.10p | 147.95p | 144.55p | 144.60p | 11976609 |
07/02/2024 | 147.80p | 148.52p | 146.25p | 146.35p | 10952277 |
06/02/2024 | 146.95p | 148.45p | 146.20p | 148.45p | 6047970 |
05/02/2024 | 147.35p | 149.60p | 146.10p | 146.60p | 6123024 |
02/02/2024 | 147.15p | 149.70p | 146.68p | 147.00p | 7000148 |
01/02/2024 | 146.90p | 149.15p | 145.70p | 145.70p | 8167516 |
31/01/2024 | 150.35p | 150.90p | 147.40p | 148.05p | 9039902 |
30/01/2024 | 150.80p | 153.30p | 149.50p | 150.60p | 17506044 |
29/01/2024 | 151.95p | 153.85p | 150.58p | 152.50p | 7883001 |
26/01/2024 | 155.50p | 156.63p | 153.30p | 154.05p | 9686686 |
25/01/2024 | 152.05p | 157.45p | 151.60p | 154.95p | 17772952 |
24/01/2024 | 149.55p | 153.50p | 149.55p | 153.50p | 16280632 |
23/01/2024 | 146.35p | 150.05p | 144.40p | 148.05p | 20211888 |
22/01/2024 | 144.45p | 146.50p | 144.35p | 145.00p | 9762744 |
19/01/2024 | 145.85p | 147.55p | 143.80p | 143.80p | 8105018 |
18/01/2024 | 142.45p | 144.92p | 141.35p | 144.55p | 21259500 |
17/01/2024 | 142.50p | 144.00p | 141.55p | 141.75p | 9300173 |
16/01/2024 | 144.15p | 144.85p | 142.10p | 142.10p | 29236228 |
15/01/2024 | 144.40p | 146.20p | 144.15p | 145.50p | 8435342 |
12/01/2024 | 148.55p | 149.47p | 142.74p | 144.35p | 22782864 |
11/01/2024 | 151.40p | 153.45p | 148.60p | 148.60p | 9416869 |
10/01/2024 | 151.25p | 152.35p | 149.50p | 150.35p | 12527005 |
09/01/2024 | 152.20p | 153.75p | 149.25p | 151.20p | 10831989 |
08/01/2024 | 152.20p | 152.87p | 149.60p | 152.35p | 7934159 |
05/01/2024 | 152.80p | 153.35p | 149.90p | 152.20p | 9081848 |
04/01/2024 | 150.00p | 153.46p | 150.00p | 153.30p | 7513079 |
03/01/2024 | 155.00p | 155.80p | 150.35p | 150.50p | 27479404 |
02/01/2024 | 154.50p | 157.95p | 154.50p | 156.00p | 8638522 |
29/12/2023 | 156.40p | 157.11p | 154.95p | 155.00p | 2999091 |
28/12/2023 | 157.85p | 158.50p | 156.00p | 156.55p | 5637266 |
27/12/2023 | 158.05p | 160.45p | 156.80p | 157.45p | 8378197 |
22/12/2023 | 158.65p | 159.85p | 156.95p | 157.75p | 7897078 |
21/12/2023 | 159.50p | 161.40p | 158.20p | 159.45p | 8469451 |
20/12/2023 | 160.00p | 160.70p | 157.55p | 160.40p | 10223475 |
19/12/2023 | 156.70p | 159.08p | 155.65p | 158.55p | 13910228 |
18/12/2023 | 158.35p | 160.50p | 156.73p | 156.85p | 7498559 |
15/12/2023 | 161.00p | 161.60p | 157.30p | 159.50p | 31427968 |
14/12/2023 | 158.40p | 161.95p | 154.95p | 160.25p | 20528188 |
13/12/2023 | 159.70p | 159.75p | 155.87p | 155.90p | 17059772 |
12/12/2023 | 156.55p | 159.20p | 155.05p | 159.20p | 10636771 |
11/12/2023 | 158.40p | 158.45p | 155.20p | 156.00p | 8819390 |
08/12/2023 | 158.50p | 160.13p | 157.15p | 158.40p | 19074292 |
07/12/2023 | 158.15p | 162.90p | 155.70p | 158.10p | 13370651 |
06/12/2023 | 156.30p | 161.93p | 154.75p | 161.90p | 20076102 |
05/12/2023 | 158.00p | 159.20p | 154.55p | 155.80p | 12077999 |
04/12/2023 | 157.00p | 159.15p | 154.35p | 158.25p | 9772092 |
01/12/2023 | 154.20p | 156.80p | 153.45p | 156.50p | 11862909 |
30/11/2023 | 154.10p | 154.60p | 151.95p | 153.10p | 13280936 |
29/11/2023 | 152.20p | 154.71p | 151.60p | 153.70p | 21058882 |
28/11/2023 | 150.40p | 153.00p | 149.45p | 152.20p | 7698957 |
27/11/2023 | 153.05p | 154.85p | 150.85p | 150.85p | 12061429 |
24/11/2023 | 154.30p | 155.25p | 152.70p | 153.30p | 11668257 |
23/11/2023 | 158.40p | 158.63p | 153.00p | 154.25p | 34608220 |
22/11/2023 | 156.40p | 159.90p | 154.40p | 158.80p | 17127890 |
21/11/2023 | 163.80p | 165.45p | 155.45p | 155.45p | 24844104 |
20/11/2023 | 162.75p | 164.40p | 161.50p | 163.60p | 9884661 |
17/11/2023 | 160.40p | 162.95p | 157.00p | 162.70p | 19498468 |
16/11/2023 | 161.35p | 162.13p | 159.15p | 159.50p | 10185658 |
15/11/2023 | 154.90p | 161.40p | 152.35p | 161.05p | 22952756 |
14/11/2023 | 152.25p | 155.00p | 150.90p | 153.90p | 12530403 |
13/11/2023 | 151.55p | 153.06p | 150.70p | 151.90p | 9350051 |
10/11/2023 | 153.35p | 155.30p | 151.00p | 151.55p | 21366288 |
09/11/2023 | 152.25p | 154.85p | 151.65p | 154.50p | 12147178 |
08/11/2023 | 148.80p | 153.12p | 147.40p | 152.75p | 11569910 |
07/11/2023 | 148.85p | 151.30p | 147.95p | 149.65p | 6196147 |
06/11/2023 | 151.50p | 153.10p | 148.85p | 149.30p | 9344016 |
03/11/2023 | 148.20p | 151.75p | 147.82p | 150.45p | 18822840 |
02/11/2023 | 146.65p | 170.01p | 143.80p | 147.70p | 21873852 |
01/11/2023 | 144.75p | 145.70p | 142.55p | 144.75p | 15902671 |
31/10/2023 | 144.20p | 145.90p | 142.55p | 144.15p | 12886364 |
30/10/2023 | 142.25p | 149.00p | 141.80p | 143.35p | 10517057 |
27/10/2023 | 145.00p | 149.00p | 137.25p | 142.05p | 23168934 |
26/10/2023 | 138.90p | 143.56p | 137.60p | 142.85p | 20540748 |
25/10/2023 | 141.80p | 142.65p | 137.85p | 140.35p | 14584874 |
24/10/2023 | 142.00p | 143.75p | 140.20p | 142.05p | 8485301 |
23/10/2023 | 138.40p | 141.90p | 137.00p | 141.90p | 13942262 |
20/10/2023 | 140.50p | 140.91p | 137.45p | 138.00p | 15932968 |
19/10/2023 | 140.50p | 142.60p | 139.85p | 141.80p | 15595222 |
18/10/2023 | 144.60p | 145.05p | 140.90p | 141.50p | 17190418 |
17/10/2023 | 145.20p | 147.45p | 144.30p | 146.00p | 9087134 |
16/10/2023 | 144.40p | 146.27p | 142.00p | 145.30p | 13118486 |
13/10/2023 | 147.00p | 150.10p | 144.10p | 144.10p | 14036832 |
12/10/2023 | 150.90p | 151.85p | 147.65p | 147.65p | 13667090 |
11/10/2023 | 149.00p | 151.00p | 147.60p | 149.80p | 22455976 |
10/10/2023 | 148.20p | 150.31p | 146.35p | 150.20p | 15346748 |
09/10/2023 | 151.15p | 152.10p | 146.75p | 146.75p | 26867356 |
06/10/2023 | 155.35p | 157.25p | 153.80p | 156.35p | 11100418 |
05/10/2023 | 151.55p | 155.35p | 150.75p | 155.10p | 21079828 |
04/10/2023 | 143.40p | 151.25p | 143.40p | 151.25p | 23966470 |
03/10/2023 | 147.45p | 148.66p | 144.80p | 144.80p | 9870287 |
02/10/2023 | 148.00p | 150.20p | 146.95p | 148.15p | 7033256 |
29/09/2023 | 148.55p | 149.80p | 147.95p | 148.00p | 9618599 |
28/09/2023 | 147.85p | 148.20p | 143.40p | 147.65p | 16019299 |
27/09/2023 | 148.05p | 150.85p | 147.55p | 148.65p | 7591178 |
26/09/2023 | 146.30p | 149.85p | 145.51p | 148.05p | 11509041 |
25/09/2023 | 151.50p | 152.25p | 146.45p | 147.25p | 18077728 |
22/09/2023 | 151.75p | 152.70p | 149.83p | 152.00p | 13062994 |
21/09/2023 | 153.40p | 154.05p | 152.00p | 152.20p | 15541380 |
20/09/2023 | 152.35p | 157.25p | 151.85p | 155.40p | 13002316 |
19/09/2023 | 151.15p | 152.95p | 150.45p | 151.25p | 9093291 |
18/09/2023 | 154.05p | 154.75p | 150.65p | 150.90p | 8684543 |
15/09/2023 | 155.05p | 155.85p | 153.15p | 153.70p | 16610687 |
14/09/2023 | 153.05p | 153.75p | 150.35p | 153.05p | 14529130 |
13/09/2023 | 158.80p | 182.00p | 151.80p | 153.80p | 15171368 |
12/09/2023 | 156.45p | 159.65p | 155.85p | 158.35p | 6583328 |
11/09/2023 | 154.75p | 156.86p | 153.90p | 156.35p | 5228805 |
08/09/2023 | 155.60p | 156.25p | 152.43p | 155.05p | 6643052 |
07/09/2023 | 154.35p | 156.60p | 153.05p | 154.65p | 8079205 |
06/09/2023 | 159.50p | 159.55p | 153.50p | 153.75p | 15619810 |
05/09/2023 | 160.65p | 161.25p | 158.95p | 159.65p | 18023328 |
04/09/2023 | 160.60p | 162.90p | 160.20p | 161.55p | 7613299 |
01/09/2023 | 161.65p | 163.55p | 159.20p | 159.35p | 13995200 |
31/08/2023 | 161.25p | 165.40p | 160.63p | 162.00p | 14697436 |
30/08/2023 | 163.65p | 163.65p | 160.05p | 161.20p | 6274747 |
29/08/2023 | 159.35p | 163.20p | 158.85p | 163.10p | 23576524 |
25/08/2023 | 158.25p | 161.10p | 157.55p | 157.90p | 7122999 |
24/08/2023 | 163.35p | 163.50p | 160.40p | 160.40p | 6648848 |
23/08/2023 | 162.20p | 162.35p | 160.15p | 161.85p | 8457434 |
22/08/2023 | 162.55p | 162.95p | 161.15p | 161.80p | 5656668 |
21/08/2023 | 160.90p | 163.75p | 160.55p | 161.80p | 6011420 |
18/08/2023 | 162.25p | 162.55p | 158.35p | 160.90p | 13117017 |
17/08/2023 | 164.70p | 165.05p | 162.25p | 162.25p | 14172552 |
16/08/2023 | 164.25p | 166.50p | 163.70p | 165.50p | 6669850 |
15/08/2023 | 166.40p | 166.80p | 164.40p | 165.60p | 5703366 |
14/08/2023 | 165.25p | 167.20p | 165.00p | 166.90p | 7181098 |
11/08/2023 | 167.45p | 167.60p | 165.85p | 166.15p | 5844729 |
10/08/2023 | 167.95p | 169.20p | 167.50p | 168.15p | 8182221 |
09/08/2023 | 170.00p | 170.75p | 165.70p | 166.70p | 16960932 |
08/08/2023 | 166.30p | 168.75p | 165.82p | 168.75p | 12027606 |
07/08/2023 | 167.70p | 169.20p | 165.95p | 167.85p | 7916388 |
04/08/2023 | 165.35p | 168.00p | 165.00p | 168.00p | 12279871 |
03/08/2023 | 168.55p | 168.55p | 160.80p | 164.70p | 16841430 |
02/08/2023 | 167.35p | 168.65p | 162.90p | 167.45p | 31513532 |
01/08/2023 | 171.00p | 172.95p | 169.00p | 170.20p | 25559710 |
31/07/2023 | 165.00p | 172.00p | 164.61p | 171.10p | 34974616 |
28/07/2023 | 158.60p | 165.40p | 157.00p | 165.15p | 43244872 |
27/07/2023 | 152.95p | 155.05p | 152.25p | 154.95p | 12975407 |
26/07/2023 | 149.20p | 152.62p | 149.15p | 152.50p | 12352607 |
25/07/2023 | 153.00p | 153.80p | 149.05p | 149.05p | 9669343 |
24/07/2023 | 152.95p | 153.30p | 150.13p | 153.10p | 10619969 |
21/07/2023 | 154.55p | 156.70p | 154.05p | 155.75p | 9109737 |
20/07/2023 | 157.05p | 157.85p | 154.15p | 154.70p | 11770941 |
19/07/2023 | 155.50p | 158.05p | 153.70p | 157.20p | 11181004 |
18/07/2023 | 154.90p | 156.50p | 152.58p | 153.70p | 8658432 |
17/07/2023 | 154.30p | 156.12p | 153.50p | 154.60p | 7053993 |
14/07/2023 | 155.80p | 156.45p | 154.25p | 154.65p | 11336647 |
13/07/2023 | 156.75p | 159.15p | 155.35p | 156.05p | 17366940 |
12/07/2023 | 158.40p | 159.11p | 154.05p | 156.60p | 15147733 |
11/07/2023 | 160.20p | 160.66p | 158.58p | 160.25p | 7596740 |
10/07/2023 | 156.80p | 160.20p | 156.10p | 160.10p | 7411758 |
07/07/2023 | 154.15p | 157.95p | 154.15p | 157.30p | 8038900 |
06/07/2023 | 158.60p | 158.90p | 154.30p | 154.90p | 15803488 |
05/07/2023 | 162.60p | 163.25p | 161.70p | 162.35p | 6680309 |
04/07/2023 | 164.50p | 164.50p | 162.50p | 163.65p | 6196551 |
03/07/2023 | 162.60p | 164.20p | 162.15p | 163.90p | 7537870 |
30/06/2023 | 162.75p | 163.42p | 161.30p | 161.90p | 10306642 |
29/06/2023 | 163.00p | 163.95p | 162.00p | 163.00p | 7116112 |
28/06/2023 | 161.95p | 163.55p | 160.44p | 163.05p | 9413849 |
27/06/2023 | 158.05p | 161.30p | 156.45p | 161.15p | 11059981 |
26/06/2023 | 159.40p | 159.85p | 155.05p | 157.05p | 14180469 |
23/06/2023 | 164.15p | 165.19p | 157.84p | 158.95p | 16085249 |
22/06/2023 | 163.60p | 165.85p | 161.60p | 165.85p | 11200806 |
21/06/2023 | 164.55p | 166.23p | 163.32p | 165.45p | 8161330 |
20/06/2023 | 164.35p | 165.80p | 163.50p | 165.00p | 9283316 |
19/06/2023 | 165.70p | 166.60p | 163.59p | 164.40p | 9402872 |
16/06/2023 | 165.95p | 167.15p | 164.60p | 166.00p | 23850192 |
15/06/2023 | 165.15p | 166.00p | 164.45p | 165.90p | 13418554 |
14/06/2023 | 165.40p | 166.75p | 164.75p | 165.80p | 13406235 |
13/06/2023 | 163.85p | 166.05p | 163.00p | 165.75p | 17031140 |
12/06/2023 | 161.00p | 163.05p | 160.05p | 163.05p | 9969609 |
09/06/2023 | 158.55p | 160.15p | 157.85p | 159.80p | 12381182 |
08/06/2023 | 159.50p | 160.75p | 158.25p | 159.00p | 7655587 |
07/06/2023 | 157.75p | 159.70p | 155.65p | 159.70p | 14820035 |
06/06/2023 | 157.05p | 157.65p | 155.14p | 157.40p | 6979602 |
05/06/2023 | 157.95p | 158.65p | 155.90p | 157.25p | 7801223 |
02/06/2023 | 156.95p | 158.35p | 156.24p | 157.90p | 10939041 |
01/06/2023 | 154.75p | 157.50p | 152.98p | 156.00p | 9624295 |
*Close Price adjusted for both dividends and splits