Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 71.05p | 72.94p | 71.05p | 72.85p | 1365995 |
23/12/2024 | 72.55p | 72.85p | 71.45p | 71.45p | 5676987 |
20/12/2024 | 71.30p | 76.25p | 70.75p | 72.70p | 34391672 |
19/12/2024 | 71.10p | 72.50p | 71.10p | 71.75p | 12543005 |
18/12/2024 | 71.85p | 73.15p | 70.95p | 72.30p | 8906583 |
17/12/2024 | 70.10p | 72.75p | 69.05p | 71.50p | 13196694 |
16/12/2024 | 73.90p | 74.70p | 73.15p | 73.25p | 5385643 |
13/12/2024 | 74.90p | 74.95p | 73.95p | 74.35p | 3857984 |
12/12/2024 | 73.80p | 74.40p | 72.65p | 74.40p | 4957163 |
11/12/2024 | 71.70p | 74.00p | 71.70p | 73.40p | 7021100 |
10/12/2024 | 73.50p | 73.95p | 73.10p | 73.25p | 10287976 |
09/12/2024 | 74.25p | 74.45p | 73.55p | 74.30p | 8375897 |
06/12/2024 | 71.60p | 74.07p | 71.60p | 73.55p | 7023967 |
05/12/2024 | 72.95p | 73.75p | 71.65p | 73.20p | 7498761 |
04/12/2024 | 73.50p | 73.55p | 71.85p | 72.85p | 8233027 |
03/12/2024 | 72.40p | 73.06p | 71.85p | 72.25p | 5576611 |
02/12/2024 | 72.25p | 73.32p | 71.65p | 72.20p | 7184830 |
29/11/2024 | 72.20p | 73.65p | 72.04p | 72.65p | 7956716 |
28/11/2024 | 71.35p | 72.82p | 71.15p | 72.50p | 7295787 |
27/11/2024 | 70.15p | 71.85p | 69.30p | 71.85p | 10293213 |
26/11/2024 | 70.85p | 71.37p | 69.15p | 69.70p | 10790608 |
25/11/2024 | 71.40p | 72.92p | 68.80p | 71.15p | 46279880 |
22/11/2024 | 62.20p | 66.00p | 62.15p | 65.50p | 20574712 |
21/11/2024 | 62.60p | 63.00p | 61.90p | 62.05p | 26618796 |
20/11/2024 | 62.00p | 63.33p | 62.00p | 62.30p | 10328676 |
19/11/2024 | 62.90p | 63.40p | 62.05p | 63.35p | 9132427 |
18/11/2024 | 63.00p | 63.50p | 62.40p | 62.80p | 10525303 |
15/11/2024 | 62.75p | 63.80p | 62.30p | 62.30p | 12325066 |
14/11/2024 | 61.40p | 63.21p | 61.40p | 63.05p | 11592057 |
13/11/2024 | 62.75p | 63.20p | 61.75p | 61.85p | 12150717 |
12/11/2024 | 62.90p | 64.27p | 62.50p | 62.75p | 13767678 |
11/11/2024 | 63.75p | 65.25p | 63.05p | 63.45p | 13412748 |
08/11/2024 | 63.00p | 63.55p | 61.29p | 63.00p | 22106912 |
07/11/2024 | 71.80p | 71.80p | 62.95p | 62.95p | 30756374 |
06/11/2024 | 75.65p | 75.65p | 71.85p | 72.30p | 12294064 |
05/11/2024 | 73.55p | 75.10p | 73.55p | 73.85p | 8685084 |
04/11/2024 | 73.95p | 75.45p | 73.40p | 74.60p | 8884424 |
01/11/2024 | 73.95p | 74.70p | 73.83p | 74.20p | 6024942 |
31/10/2024 | 75.90p | 75.90p | 73.40p | 73.90p | 8153782 |
30/10/2024 | 73.80p | 75.60p | 73.36p | 74.55p | 21875824 |
29/10/2024 | 74.20p | 75.90p | 73.85p | 74.05p | 9869918 |
28/10/2024 | 76.20p | 76.30p | 74.90p | 75.70p | 6167437 |
25/10/2024 | 74.30p | 75.50p | 73.75p | 75.25p | 6991299 |
24/10/2024 | 77.00p | 77.00p | 75.30p | 75.75p | 2773630 |
23/10/2024 | 76.10p | 76.85p | 75.70p | 75.75p | 5367515 |
22/10/2024 | 75.45p | 77.80p | 75.30p | 76.45p | 7021159 |
21/10/2024 | 76.00p | 77.95p | 75.50p | 76.65p | 8511793 |
18/10/2024 | 76.25p | 77.80p | 76.10p | 77.40p | 9779009 |
17/10/2024 | 76.90p | 78.60p | 75.75p | 76.55p | 9481678 |
16/10/2024 | 76.00p | 79.25p | 76.00p | 78.40p | 8558948 |
15/10/2024 | 77.70p | 78.35p | 77.30p | 77.30p | 7637819 |
14/10/2024 | 78.20p | 78.20p | 76.55p | 77.40p | 4609008 |
11/10/2024 | 77.40p | 78.25p | 76.35p | 77.15p | 5127423 |
10/10/2024 | 78.00p | 78.45p | 76.85p | 77.45p | 5473805 |
09/10/2024 | 76.00p | 77.60p | 76.00p | 77.45p | 7568530 |
08/10/2024 | 77.85p | 78.05p | 76.65p | 76.65p | 11050922 |
07/10/2024 | 79.60p | 79.90p | 77.80p | 77.80p | 8033039 |
04/10/2024 | 77.80p | 79.45p | 77.50p | 78.85p | 7174952 |
03/10/2024 | 80.15p | 80.15p | 77.65p | 77.80p | 4004087 |
02/10/2024 | 79.35p | 80.20p | 77.95p | 78.35p | 5272842 |
01/10/2024 | 79.20p | 80.65p | 79.20p | 79.20p | 6181101 |
30/09/2024 | 82.65p | 82.65p | 80.05p | 80.05p | 9035415 |
27/09/2024 | 80.40p | 82.79p | 80.40p | 82.20p | 8072621 |
26/09/2024 | 82.25p | 82.25p | 80.75p | 81.15p | 5799525 |
25/09/2024 | 81.95p | 81.95p | 80.27p | 80.60p | 3106830 |
24/09/2024 | 82.60p | 82.90p | 80.50p | 80.65p | 4788850 |
23/09/2024 | 79.25p | 81.75p | 79.25p | 81.25p | 3301913 |
20/09/2024 | 81.40p | 82.10p | 80.55p | 80.65p | 14548019 |
19/09/2024 | 81.40p | 82.10p | 80.90p | 81.80p | 7138690 |
18/09/2024 | 81.10p | 81.55p | 80.47p | 80.90p | 4928270 |
17/09/2024 | 80.65p | 82.10p | 80.65p | 81.10p | 6055573 |
16/09/2024 | 79.65p | 80.85p | 79.50p | 80.65p | 8134715 |
13/09/2024 | 79.95p | 80.40p | 79.20p | 79.90p | 7756272 |
12/09/2024 | 78.50p | 80.40p | 78.50p | 78.90p | 6959724 |
11/09/2024 | 80.90p | 80.90p | 78.55p | 78.80p | 3764619 |
10/09/2024 | 79.95p | 80.01p | 78.85p | 79.15p | 6661705 |
09/09/2024 | 79.15p | 80.50p | 78.85p | 79.00p | 4237827 |
06/09/2024 | 81.45p | 81.45p | 78.65p | 78.65p | 7028835 |
05/09/2024 | 77.50p | 80.95p | 77.50p | 80.60p | 8719049 |
04/09/2024 | 77.90p | 78.93p | 77.60p | 78.60p | 5383980 |
03/09/2024 | 79.55p | 80.15p | 78.72p | 78.90p | 5670301 |
02/09/2024 | 78.40p | 79.85p | 78.40p | 79.55p | 4235381 |
30/08/2024 | 78.50p | 81.20p | 78.50p | 79.70p | 8447964 |
29/08/2024 | 81.00p | 81.05p | 77.55p | 79.95p | 22062324 |
28/08/2024 | 80.65p | 82.00p | 80.05p | 80.05p | 6930269 |
27/08/2024 | 81.90p | 82.00p | 80.80p | 81.60p | 4082271 |
23/08/2024 | 78.65p | 82.45p | 78.65p | 81.50p | 5295108 |
22/08/2024 | 80.50p | 81.00p | 79.40p | 80.70p | 4528301 |
21/08/2024 | 79.75p | 81.70p | 79.60p | 80.25p | 12805839 |
20/08/2024 | 80.35p | 80.60p | 78.80p | 79.60p | 2780191 |
19/08/2024 | 79.00p | 81.55p | 76.65p | 79.85p | 2593533 |
16/08/2024 | 79.50p | 80.30p | 78.90p | 79.65p | 3543698 |
15/08/2024 | 77.15p | 79.85p | 75.80p | 79.35p | 3444433 |
14/08/2024 | 79.00p | 80.50p | 78.45p | 78.90p | 3379042 |
13/08/2024 | 78.70p | 81.45p | 78.00p | 78.75p | 4266663 |
12/08/2024 | 79.70p | 79.70p | 77.95p | 78.40p | 5346181 |
09/08/2024 | 80.10p | 80.10p | 77.65p | 78.05p | 3653831 |
08/08/2024 | 76.45p | 78.40p | 76.45p | 78.20p | 7347589 |
07/08/2024 | 79.40p | 79.40p | 77.25p | 78.50p | 6189958 |
06/08/2024 | 76.65p | 78.25p | 75.90p | 77.35p | 9174446 |
05/08/2024 | 76.25p | 77.45p | 74.20p | 76.80p | 13992935 |
02/08/2024 | 77.70p | 79.90p | 77.50p | 78.05p | 12626094 |
01/08/2024 | 79.70p | 81.25p | 77.95p | 80.20p | 14576628 |
31/07/2024 | 81.25p | 82.40p | 80.30p | 80.30p | 10251513 |
30/07/2024 | 80.30p | 82.20p | 77.60p | 80.55p | 8896032 |
29/07/2024 | 79.85p | 81.60p | 78.90p | 80.70p | 6987430 |
26/07/2024 | 78.90p | 81.10p | 78.90p | 80.75p | 8599363 |
25/07/2024 | 86.00p | 86.00p | 78.60p | 81.05p | 15788385 |
24/07/2024 | 84.60p | 85.10p | 83.35p | 84.35p | 6964604 |
23/07/2024 | 83.20p | 84.55p | 83.20p | 83.65p | 5575430 |
22/07/2024 | 85.00p | 89.00p | 84.10p | 84.10p | 9457270 |
19/07/2024 | 83.20p | 85.60p | 83.20p | 84.00p | 4432757 |
18/07/2024 | 83.30p | 85.50p | 83.25p | 84.50p | 7247019 |
17/07/2024 | 83.00p | 84.55p | 82.40p | 83.35p | 6742535 |
16/07/2024 | 82.85p | 83.80p | 82.74p | 83.05p | 7583102 |
15/07/2024 | 82.70p | 84.00p | 81.95p | 83.35p | 4500412 |
12/07/2024 | 84.55p | 84.85p | 82.90p | 83.15p | 5636450 |
11/07/2024 | 83.00p | 84.85p | 82.00p | 83.80p | 5458887 |
10/07/2024 | 81.50p | 83.75p | 78.05p | 82.50p | 10802167 |
09/07/2024 | 83.35p | 84.35p | 82.70p | 83.00p | 4794005 |
08/07/2024 | 83.55p | 84.75p | 82.30p | 83.90p | 6623291 |
05/07/2024 | 82.90p | 84.75p | 82.60p | 83.90p | 8292703 |
04/07/2024 | 83.50p | 84.05p | 82.00p | 82.80p | 3979368 |
03/07/2024 | 80.70p | 83.05p | 75.55p | 83.05p | 6228250 |
02/07/2024 | 79.10p | 80.85p | 79.05p | 80.45p | 4663305 |
01/07/2024 | 80.65p | 82.35p | 79.90p | 79.90p | 5462754 |
28/06/2024 | 81.30p | 81.40p | 80.45p | 80.50p | 3613226 |
27/06/2024 | 79.80p | 81.35p | 79.65p | 80.80p | 5387115 |
26/06/2024 | 81.30p | 81.50p | 79.75p | 79.85p | 14359907 |
25/06/2024 | 82.05p | 82.70p | 79.60p | 81.20p | 29751516 |
24/06/2024 | 80.50p | 82.85p | 76.20p | 82.20p | 13417759 |
21/06/2024 | 78.00p | 80.85p | 77.20p | 80.30p | 49432712 |
20/06/2024 | 74.55p | 77.35p | 74.55p | 76.70p | 5023661 |
19/06/2024 | 74.60p | 76.55p | 74.60p | 76.00p | 8284712 |
18/06/2024 | 76.20p | 77.20p | 76.05p | 76.05p | 6879585 |
17/06/2024 | 75.85p | 77.05p | 74.85p | 76.15p | 7416610 |
14/06/2024 | 77.65p | 77.65p | 74.85p | 75.70p | 7230177 |
13/06/2024 | 77.40p | 78.35p | 75.60p | 76.00p | 6305367 |
12/06/2024 | 76.10p | 79.10p | 75.45p | 78.50p | 7398986 |
11/06/2024 | 80.00p | 80.00p | 76.95p | 77.15p | 7073876 |
10/06/2024 | 78.10p | 79.55p | 77.60p | 78.20p | 5824618 |
07/06/2024 | 77.30p | 79.45p | 77.30p | 79.05p | 6719970 |
06/06/2024 | 78.75p | 79.00p | 74.35p | 78.95p | 4279947 |
05/06/2024 | 78.20p | 79.55p | 78.20p | 78.60p | 23619274 |
04/06/2024 | 79.00p | 79.50p | 77.30p | 78.40p | 5712287 |
03/06/2024 | 79.40p | 81.05p | 78.45p | 78.90p | 6439094 |
31/05/2024 | 78.60p | 79.80p | 77.50p | 79.60p | 11564431 |
30/05/2024 | 76.60p | 78.66p | 75.95p | 78.00p | 7864941 |
29/05/2024 | 77.85p | 79.50p | 76.33p | 76.75p | 5626182 |
28/05/2024 | 78.00p | 78.95p | 77.15p | 78.05p | 7109411 |
24/05/2024 | 74.65p | 77.20p | 72.55p | 77.20p | 8444476 |
23/05/2024 | 77.95p | 77.95p | 75.65p | 75.65p | 13647542 |
22/05/2024 | 78.20p | 78.65p | 75.15p | 77.10p | 6983558 |
21/05/2024 | 77.70p | 78.85p | 77.00p | 78.55p | 6162888 |
20/05/2024 | 76.60p | 79.40p | 75.55p | 77.70p | 5312062 |
17/05/2024 | 79.15p | 79.75p | 77.35p | 78.40p | 6217463 |
16/05/2024 | 78.70p | 79.50p | 77.40p | 78.80p | 4191771 |
15/05/2024 | 78.70p | 82.55p | 77.95p | 78.30p | 12914508 |
14/05/2024 | 77.10p | 79.20p | 76.95p | 79.20p | 9310723 |
13/05/2024 | 78.55p | 79.15p | 76.25p | 76.95p | 22103740 |
10/05/2024 | 76.80p | 78.55p | 76.55p | 78.30p | 12162323 |
09/05/2024 | 74.00p | 76.65p | 73.89p | 76.60p | 19301264 |
08/05/2024 | 73.30p | 74.35p | 72.30p | 74.35p | 10704971 |
07/05/2024 | 73.30p | 73.30p | 72.10p | 72.45p | 4781388 |
03/05/2024 | 72.30p | 73.25p | 71.85p | 72.00p | 24452097 |
02/05/2024 | 70.30p | 71.90p | 69.50p | 71.80p | 6557016 |
01/05/2024 | 69.80p | 70.70p | 69.65p | 70.20p | 6610049 |
30/04/2024 | 72.35p | 72.40p | 70.30p | 70.30p | 11787150 |
29/04/2024 | 71.00p | 72.10p | 70.14p | 72.10p | 5850758 |
26/04/2024 | 70.65p | 70.95p | 70.09p | 70.50p | 5400072 |
25/04/2024 | 68.90p | 70.60p | 68.60p | 70.05p | 5147449 |
24/04/2024 | 71.10p | 71.10p | 69.95p | 70.30p | 7051120 |
23/04/2024 | 70.00p | 71.05p | 70.00p | 70.75p | 5936885 |
22/04/2024 | 71.25p | 71.50p | 70.14p | 71.15p | 7283694 |
19/04/2024 | 69.30p | 70.00p | 68.50p | 69.85p | 12244699 |
18/04/2024 | 69.30p | 70.00p | 68.50p | 70.00p | 6037515 |
17/04/2024 | 69.20p | 69.60p | 68.50p | 68.90p | 8704238 |
16/04/2024 | 69.10p | 70.00p | 68.75p | 69.25p | 6790026 |
15/04/2024 | 70.70p | 71.25p | 70.25p | 70.45p | 5490267 |
12/04/2024 | 71.10p | 71.40p | 70.45p | 70.70p | 5451669 |
11/04/2024 | 71.25p | 71.45p | 69.72p | 70.70p | 8910310 |
10/04/2024 | 73.00p | 74.50p | 72.40p | 73.20p | 7630564 |
09/04/2024 | 72.55p | 74.40p | 72.55p | 73.10p | 9661684 |
08/04/2024 | 72.15p | 74.51p | 72.15p | 73.75p | 5177719 |
05/04/2024 | 74.30p | 75.55p | 73.50p | 73.95p | 6510745 |
04/04/2024 | 73.20p | 76.35p | 73.20p | 75.10p | 5097827 |
03/04/2024 | 75.00p | 75.26p | 72.85p | 74.85p | 7697860 |
02/04/2024 | 73.80p | 74.55p | 73.10p | 73.55p | 7847590 |
28/03/2024 | 73.64p | 74.05p | 72.96p | 73.90p | 7527632 |
27/03/2024 | 73.60p | 73.86p | 72.48p | 73.40p | 4333727 |
26/03/2024 | 71.88p | 73.64p | 71.62p | 73.30p | 4829546 |
25/03/2024 | 71.20p | 72.10p | 70.62p | 71.98p | 5401641 |
22/03/2024 | 71.58p | 71.96p | 70.72p | 71.06p | 4699442 |
21/03/2024 | 71.58p | 72.00p | 70.47p | 71.06p | 6761648 |
20/03/2024 | 72.42p | 72.42p | 71.56p | 70.68p | 8627763 |
19/03/2024 | 72.42p | 72.90p | 71.20p | 71.56p | 7580253 |
18/03/2024 | 71.08p | 72.90p | 71.08p | 72.52p | 5526656 |
15/03/2024 | 71.80p | 72.92p | 70.86p | 71.28p | 33946992 |
14/03/2024 | 71.30p | 71.71p | 70.80p | 71.10p | 6833421 |
13/03/2024 | 70.96p | 71.32p | 69.76p | 71.16p | 11189785 |
*Close Price adjusted for both dividends and splits