Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 171.60p | 179.00p | 171.60p | 179.00p | 216148 |
23/12/2024 | 173.40p | 177.00p | 172.00p | 175.60p | 653204 |
20/12/2024 | 175.20p | 179.00p | 174.60p | 176.00p | 1846670 |
19/12/2024 | 182.40p | 183.40p | 178.80p | 178.80p | 1291875 |
18/12/2024 | 179.40p | 185.64p | 179.40p | 184.00p | 480903 |
17/12/2024 | 185.00p | 185.00p | 181.40p | 183.80p | 470071 |
16/12/2024 | 183.20p | 187.20p | 183.20p | 184.20p | 340560 |
13/12/2024 | 192.80p | 192.80p | 185.60p | 187.60p | 260058 |
12/12/2024 | 189.20p | 191.40p | 188.20p | 190.40p | 748884 |
11/12/2024 | 185.00p | 190.20p | 185.00p | 189.00p | 565918 |
10/12/2024 | 191.20p | 191.40p | 188.40p | 189.00p | 551136 |
09/12/2024 | 192.00p | 192.60p | 189.20p | 192.20p | 337149 |
06/12/2024 | 185.20p | 192.00p | 185.20p | 191.40p | 320595 |
05/12/2024 | 191.80p | 195.00p | 189.00p | 189.00p | 370299 |
04/12/2024 | 188.40p | 192.00p | 188.00p | 191.80p | 443373 |
03/12/2024 | 185.80p | 188.20p | 181.20p | 188.20p | 331689 |
02/12/2024 | 186.20p | 186.80p | 184.06p | 185.20p | 283047 |
29/11/2024 | 191.40p | 191.40p | 185.60p | 186.40p | 369824 |
28/11/2024 | 190.40p | 190.40p | 186.20p | 187.20p | 154662 |
27/11/2024 | 186.00p | 188.40p | 183.20p | 186.00p | 351685 |
26/11/2024 | 188.00p | 188.20p | 185.64p | 187.20p | 320182 |
25/11/2024 | 187.20p | 189.80p | 184.26p | 188.20p | 1483200 |
22/11/2024 | 183.40p | 186.20p | 182.40p | 185.60p | 585925 |
21/11/2024 | 181.40p | 183.31p | 178.20p | 182.00p | 712403 |
20/11/2024 | 187.60p | 190.00p | 181.00p | 181.40p | 448297 |
19/11/2024 | 183.60p | 189.80p | 183.60p | 187.60p | 108603 |
18/11/2024 | 193.60p | 193.60p | 183.20p | 187.60p | 845998 |
15/11/2024 | 192.00p | 192.20p | 183.60p | 189.00p | 323029 |
14/11/2024 | 191.80p | 191.80p | 186.42p | 187.80p | 448217 |
13/11/2024 | 192.00p | 192.75p | 187.14p | 188.60p | 335951 |
12/11/2024 | 193.20p | 194.60p | 187.60p | 187.60p | 696714 |
11/11/2024 | 193.80p | 196.41p | 191.33p | 194.60p | 1396342 |
08/11/2024 | 193.20p | 198.40p | 190.80p | 192.00p | 346872 |
07/11/2024 | 198.60p | 198.60p | 193.00p | 193.40p | 790538 |
06/11/2024 | 201.50p | 203.00p | 192.40p | 194.20p | 534730 |
05/11/2024 | 204.00p | 204.00p | 196.60p | 197.40p | 948198 |
04/11/2024 | 197.00p | 202.15p | 195.40p | 199.60p | 974174 |
01/11/2024 | 204.50p | 204.50p | 197.60p | 200.00p | 924505 |
31/10/2024 | 211.50p | 211.50p | 198.20p | 200.50p | 2294799 |
30/10/2024 | 203.00p | 212.00p | 200.50p | 208.50p | 3603020 |
29/10/2024 | 203.50p | 204.00p | 200.50p | 201.00p | 787853 |
28/10/2024 | 205.00p | 205.00p | 200.50p | 202.50p | 675930 |
25/10/2024 | 200.00p | 201.63p | 198.60p | 201.50p | 4245743 |
24/10/2024 | 197.60p | 199.60p | 196.20p | 197.60p | 508607 |
23/10/2024 | 199.00p | 200.00p | 195.80p | 197.60p | 625873 |
22/10/2024 | 189.40p | 195.40p | 189.40p | 195.40p | 582664 |
21/10/2024 | 197.20p | 198.20p | 191.88p | 194.00p | 592082 |
18/10/2024 | 198.00p | 198.00p | 191.60p | 197.20p | 855427 |
17/10/2024 | 192.00p | 197.05p | 189.20p | 195.80p | 786906 |
16/10/2024 | 187.20p | 193.40p | 183.80p | 192.40p | 657099 |
15/10/2024 | 186.00p | 189.80p | 184.27p | 186.00p | 538734 |
14/10/2024 | 181.20p | 186.20p | 181.20p | 186.20p | 379291 |
11/10/2024 | 179.60p | 186.00p | 179.60p | 185.60p | 272626 |
10/10/2024 | 183.20p | 187.00p | 182.00p | 184.00p | 555377 |
09/10/2024 | 185.20p | 185.80p | 182.00p | 184.40p | 379364 |
08/10/2024 | 180.00p | 184.40p | 179.40p | 181.20p | 308679 |
07/10/2024 | 180.40p | 187.20p | 180.40p | 184.40p | 363080 |
04/10/2024 | 180.00p | 186.00p | 178.20p | 184.80p | 1080191 |
03/10/2024 | 183.80p | 183.80p | 178.00p | 178.60p | 520714 |
02/10/2024 | 177.60p | 182.00p | 177.60p | 178.60p | 389412 |
01/10/2024 | 181.60p | 185.20p | 177.60p | 182.00p | 849070 |
30/09/2024 | 186.60p | 187.81p | 184.40p | 186.00p | 569072 |
27/09/2024 | 184.80p | 187.00p | 183.40p | 187.00p | 485758 |
26/09/2024 | 186.00p | 186.00p | 183.34p | 184.40p | 272969 |
25/09/2024 | 178.00p | 184.28p | 178.00p | 181.60p | 300142 |
24/09/2024 | 180.60p | 185.40p | 180.60p | 182.00p | 277679 |
23/09/2024 | 185.00p | 186.20p | 183.00p | 184.00p | 289898 |
20/09/2024 | 184.60p | 189.00p | 184.34p | 185.20p | 1150754 |
19/09/2024 | 183.20p | 188.80p | 181.53p | 187.20p | 615868 |
18/09/2024 | 184.00p | 184.80p | 180.20p | 180.20p | 430491 |
17/09/2024 | 183.00p | 186.16p | 182.50p | 184.40p | 598994 |
16/09/2024 | 178.00p | 182.79p | 176.00p | 181.60p | 256649 |
13/09/2024 | 179.80p | 182.70p | 179.60p | 181.60p | 279231 |
12/09/2024 | 173.40p | 181.20p | 173.40p | 180.00p | 291522 |
11/09/2024 | 183.40p | 183.40p | 177.20p | 177.60p | 600877 |
10/09/2024 | 182.00p | 182.00p | 176.40p | 179.60p | 438876 |
09/09/2024 | 180.60p | 180.60p | 175.00p | 178.20p | 2543366 |
06/09/2024 | 182.80p | 183.40p | 175.60p | 176.80p | 1320334 |
05/09/2024 | 186.00p | 186.00p | 182.60p | 182.60p | 599732 |
04/09/2024 | 184.80p | 184.80p | 179.61p | 183.00p | 1036827 |
03/09/2024 | 183.20p | 186.60p | 182.21p | 182.80p | 1040827 |
02/09/2024 | 183.40p | 187.60p | 182.00p | 184.60p | 544374 |
30/08/2024 | 185.00p | 185.80p | 180.40p | 183.80p | 1013252 |
29/08/2024 | 186.20p | 187.00p | 182.40p | 183.40p | 1221317 |
28/08/2024 | 180.20p | 185.00p | 180.20p | 184.00p | 761150 |
27/08/2024 | 182.60p | 193.20p | 182.40p | 184.40p | 722813 |
23/08/2024 | 182.40p | 187.00p | 181.80p | 187.00p | 376567 |
22/08/2024 | 185.40p | 187.60p | 181.60p | 182.40p | 610599 |
21/08/2024 | 181.00p | 187.20p | 181.00p | 186.80p | 1376523 |
20/08/2024 | 182.00p | 187.40p | 182.00p | 184.40p | 2924582 |
19/08/2024 | 187.00p | 188.80p | 183.00p | 182.80p | 106672 |
16/08/2024 | 183.60p | 187.20p | 182.80p | 182.80p | 1712169 |
15/08/2024 | 182.20p | 186.20p | 181.95p | 183.60p | 1369509 |
14/08/2024 | 180.20p | 183.20p | 178.60p | 183.00p | 775923 |
13/08/2024 | 183.00p | 183.00p | 177.40p | 177.80p | 791512 |
12/08/2024 | 179.80p | 181.60p | 178.20p | 179.00p | 857127 |
09/08/2024 | 176.60p | 182.60p | 176.60p | 180.00p | 1406734 |
08/08/2024 | 182.40p | 182.40p | 172.80p | 180.00p | 1726390 |
07/08/2024 | 170.00p | 183.40p | 170.00p | 179.60p | 2560098 |
06/08/2024 | 169.80p | 176.00p | 168.80p | 172.20p | 890327 |
05/08/2024 | 182.20p | 182.20p | 169.80p | 172.80p | 762593 |
02/08/2024 | 180.60p | 184.40p | 177.60p | 178.40p | 640086 |
01/08/2024 | 185.00p | 189.00p | 182.80p | 184.80p | 1309698 |
31/07/2024 | 181.60p | 189.00p | 181.60p | 183.60p | 1135448 |
30/07/2024 | 182.80p | 186.40p | 180.00p | 186.00p | 997834 |
29/07/2024 | 189.80p | 189.80p | 183.80p | 183.80p | 565017 |
26/07/2024 | 185.00p | 187.40p | 183.80p | 187.20p | 1057339 |
25/07/2024 | 181.60p | 184.00p | 179.60p | 184.00p | 1736667 |
24/07/2024 | 188.40p | 188.40p | 182.00p | 182.00p | 1093768 |
23/07/2024 | 186.00p | 187.00p | 183.80p | 184.00p | 1196301 |
22/07/2024 | 185.20p | 187.80p | 183.60p | 185.20p | 939846 |
19/07/2024 | 192.00p | 192.40p | 184.55p | 185.80p | 2579762 |
18/07/2024 | 188.80p | 191.40p | 187.40p | 189.00p | 1596107 |
17/07/2024 | 195.00p | 197.60p | 187.40p | 187.40p | 820333 |
16/07/2024 | 189.00p | 196.60p | 189.00p | 196.20p | 1120293 |
15/07/2024 | 193.20p | 194.00p | 189.40p | 193.60p | 1443420 |
12/07/2024 | 185.20p | 192.00p | 185.20p | 192.00p | 931276 |
11/07/2024 | 185.00p | 188.00p | 182.75p | 188.00p | 1148236 |
10/07/2024 | 176.60p | 183.80p | 176.60p | 183.80p | 1275096 |
09/07/2024 | 185.40p | 190.40p | 179.40p | 181.00p | 1981728 |
08/07/2024 | 181.00p | 186.80p | 179.20p | 186.80p | 2069752 |
05/07/2024 | 174.00p | 180.60p | 172.40p | 179.20p | 1789141 |
04/07/2024 | 168.20p | 173.80p | 167.47p | 172.20p | 1726227 |
03/07/2024 | 164.80p | 165.60p | 162.30p | 165.60p | 682783 |
02/07/2024 | 158.00p | 162.80p | 153.20p | 162.80p | 1081829 |
01/07/2024 | 156.80p | 159.60p | 154.60p | 154.60p | 508295 |
28/06/2024 | 158.40p | 158.40p | 154.80p | 155.00p | 816935 |
27/06/2024 | 154.60p | 157.80p | 152.94p | 154.80p | 631376 |
26/06/2024 | 152.00p | 157.00p | 152.00p | 154.60p | 963661 |
25/06/2024 | 154.80p | 157.20p | 153.00p | 154.80p | 455424 |
24/06/2024 | 157.80p | 157.80p | 153.80p | 155.40p | 322995 |
21/06/2024 | 163.40p | 163.40p | 154.20p | 154.20p | 1570677 |
20/06/2024 | 159.60p | 162.40p | 154.00p | 159.60p | 532093 |
19/06/2024 | 160.00p | 161.20p | 159.60p | 159.60p | 530427 |
18/06/2024 | 155.00p | 161.40p | 155.00p | 160.80p | 731418 |
17/06/2024 | 157.40p | 159.80p | 156.60p | 158.80p | 253843 |
14/06/2024 | 161.00p | 161.00p | 156.68p | 158.00p | 769071 |
13/06/2024 | 161.00p | 161.00p | 156.80p | 158.00p | 1042907 |
12/06/2024 | 148.60p | 159.20p | 148.60p | 159.20p | 887118 |
11/06/2024 | 155.00p | 157.20p | 151.40p | 151.40p | 573761 |
10/06/2024 | 160.20p | 160.20p | 155.00p | 155.80p | 842291 |
07/06/2024 | 162.40p | 162.40p | 155.80p | 156.80p | 403259 |
06/06/2024 | 161.00p | 161.00p | 158.20p | 159.20p | 943844 |
05/06/2024 | 163.60p | 163.60p | 159.60p | 159.60p | 738707 |
04/06/2024 | 158.00p | 160.80p | 158.00p | 160.20p | 758542 |
03/06/2024 | 163.40p | 163.60p | 159.60p | 161.00p | 853382 |
31/05/2024 | 163.00p | 164.00p | 160.00p | 160.00p | 1386516 |
30/05/2024 | 160.80p | 167.40p | 160.80p | 162.40p | 1337722 |
29/05/2024 | 170.00p | 172.60p | 163.00p | 163.00p | 854817 |
28/05/2024 | 174.00p | 174.40p | 171.20p | 172.80p | 2021860 |
24/05/2024 | 163.60p | 171.80p | 163.40p | 171.60p | 1725245 |
23/05/2024 | 157.00p | 165.60p | 157.00p | 165.60p | 1551752 |
22/05/2024 | 154.20p | 159.20p | 154.00p | 159.20p | 714288 |
21/05/2024 | 157.00p | 158.20p | 155.40p | 157.40p | 1294249 |
20/05/2024 | 154.80p | 160.20p | 154.80p | 158.20p | 778314 |
17/05/2024 | 154.20p | 160.40p | 154.20p | 156.80p | 737635 |
16/05/2024 | 156.60p | 158.80p | 156.20p | 158.00p | 630135 |
15/05/2024 | 154.80p | 157.60p | 154.60p | 156.00p | 697570 |
14/05/2024 | 149.20p | 154.60p | 149.20p | 154.00p | 391094 |
13/05/2024 | 154.80p | 156.00p | 152.20p | 152.20p | 808138 |
10/05/2024 | 150.00p | 154.60p | 150.00p | 154.40p | 842763 |
09/05/2024 | 148.00p | 151.20p | 147.20p | 150.60p | 693667 |
08/05/2024 | 151.60p | 154.80p | 150.00p | 151.60p | 984620 |
07/05/2024 | 150.20p | 154.80p | 149.60p | 151.60p | 1041459 |
03/05/2024 | 148.80p | 153.40p | 148.80p | 153.00p | 368804 |
02/05/2024 | 146.60p | 153.00p | 133.00p | 150.20p | 1788303 |
01/05/2024 | 146.40p | 149.20p | 146.00p | 147.40p | 1649313 |
30/04/2024 | 153.60p | 153.60p | 148.20p | 148.20p | 2845104 |
29/04/2024 | 146.00p | 151.20p | 146.00p | 150.00p | 1673269 |
26/04/2024 | 145.00p | 150.20p | 145.00p | 147.60p | 452051 |
25/04/2024 | 148.00p | 150.20p | 146.00p | 147.00p | 882746 |
24/04/2024 | 153.00p | 154.40p | 149.80p | 149.80p | 1536311 |
23/04/2024 | 145.80p | 153.20p | 145.80p | 153.00p | 357074 |
22/04/2024 | 147.60p | 150.40p | 145.60p | 149.40p | 582261 |
19/04/2024 | 148.20p | 151.60p | 145.60p | 146.20p | 493690 |
18/04/2024 | 147.20p | 150.40p | 144.40p | 149.00p | 324283 |
17/04/2024 | 148.80p | 149.60p | 147.14p | 148.60p | 453928 |
16/04/2024 | 147.20p | 149.30p | 146.20p | 148.40p | 1196995 |
15/04/2024 | 153.60p | 153.60p | 147.40p | 149.60p | 390312 |
12/04/2024 | 149.80p | 152.00p | 149.20p | 150.40p | 499381 |
11/04/2024 | 148.20p | 151.20p | 146.60p | 148.60p | 308372 |
10/04/2024 | 147.00p | 151.40p | 147.00p | 148.00p | 959338 |
09/04/2024 | 149.00p | 151.00p | 147.80p | 149.20p | 862668 |
08/04/2024 | 143.60p | 149.80p | 143.60p | 149.80p | 670812 |
05/04/2024 | 149.00p | 149.00p | 145.80p | 147.00p | 460496 |
04/04/2024 | 146.40p | 149.00p | 146.40p | 148.40p | 409452 |
03/04/2024 | 147.60p | 150.20p | 144.80p | 146.60p | 471328 |
02/04/2024 | 147.20p | 153.60p | 146.40p | 146.40p | 624331 |
28/03/2024 | 150.00p | 152.80p | 149.80p | 150.70p | 700630 |
27/03/2024 | 151.00p | 154.50p | 148.10p | 151.60p | 241066 |
26/03/2024 | 145.50p | 151.50p | 144.60p | 151.50p | 303582 |
25/03/2024 | 147.70p | 154.30p | 147.40p | 148.40p | 501145 |
22/03/2024 | 146.20p | 153.00p | 146.20p | 150.90p | 807924 |
21/03/2024 | 148.60p | 150.80p | 145.30p | 149.20p | 406953 |
20/03/2024 | 148.20p | 148.20p | 144.80p | 147.20p | 814527 |
19/03/2024 | 148.20p | 149.50p | 144.80p | 144.80p | 481638 |
18/03/2024 | 149.80p | 151.30p | 147.90p | 149.10p | 573687 |
15/03/2024 | 148.50p | 152.00p | 147.50p | 150.40p | 1761613 |
14/03/2024 | 146.70p | 153.20p | 146.70p | 149.30p | 604949 |
13/03/2024 | 147.00p | 151.60p | 147.00p | 150.40p | 991307 |
*Close Price adjusted for both dividends and splits