Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 139.00p | 139.20p | 135.20p | 135.20p | 330513 |
23/12/2024 | 141.20p | 141.20p | 134.60p | 135.80p | 256555 |
20/12/2024 | 137.40p | 138.60p | 136.00p | 138.00p | 605437 |
19/12/2024 | 137.60p | 139.20p | 137.00p | 138.80p | 579557 |
18/12/2024 | 139.80p | 139.80p | 137.80p | 139.00p | 231297 |
17/12/2024 | 140.20p | 140.60p | 137.40p | 138.20p | 271402 |
16/12/2024 | 144.00p | 144.00p | 139.17p | 141.00p | 235319 |
13/12/2024 | 144.40p | 146.40p | 143.80p | 143.80p | 190475 |
12/12/2024 | 145.40p | 148.60p | 145.40p | 146.40p | 662128 |
11/12/2024 | 144.60p | 147.60p | 143.20p | 147.60p | 441485 |
10/12/2024 | 144.00p | 145.40p | 143.20p | 144.60p | 328027 |
09/12/2024 | 144.20p | 148.00p | 144.00p | 144.00p | 476342 |
06/12/2024 | 144.40p | 145.60p | 144.00p | 144.80p | 507984 |
05/12/2024 | 143.20p | 145.20p | 142.20p | 144.60p | 510443 |
04/12/2024 | 146.20p | 146.20p | 140.50p | 142.20p | 631613 |
03/12/2024 | 146.40p | 146.40p | 140.94p | 142.80p | 823933 |
02/12/2024 | 144.20p | 144.78p | 142.00p | 143.00p | 700150 |
29/11/2024 | 142.40p | 146.00p | 139.71p | 144.00p | 789710 |
28/11/2024 | 143.00p | 143.00p | 136.20p | 140.80p | 1331120 |
27/11/2024 | 136.60p | 141.20p | 136.60p | 139.60p | 234843 |
26/11/2024 | 145.00p | 145.00p | 138.40p | 139.00p | 1643750 |
25/11/2024 | 142.60p | 143.80p | 139.20p | 141.60p | 841462 |
22/11/2024 | 141.80p | 142.48p | 140.20p | 142.40p | 286742 |
21/11/2024 | 137.00p | 140.60p | 135.66p | 140.60p | 696542 |
20/11/2024 | 140.60p | 145.00p | 137.40p | 137.60p | 426824 |
19/11/2024 | 141.40p | 145.20p | 140.60p | 141.40p | 722361 |
18/11/2024 | 147.40p | 147.40p | 143.60p | 144.80p | 330822 |
15/11/2024 | 143.00p | 144.80p | 142.60p | 144.00p | 359378 |
14/11/2024 | 143.20p | 145.40p | 143.00p | 144.00p | 251258 |
13/11/2024 | 143.00p | 145.60p | 142.40p | 142.80p | 815526 |
12/11/2024 | 148.40p | 148.40p | 143.80p | 143.80p | 982786 |
11/11/2024 | 145.80p | 146.60p | 144.00p | 145.00p | 1955727 |
08/11/2024 | 150.00p | 150.00p | 144.90p | 145.20p | 562172 |
07/11/2024 | 147.00p | 148.60p | 143.00p | 146.60p | 1154903 |
06/11/2024 | 138.00p | 143.60p | 138.00p | 143.60p | 2003408 |
05/11/2024 | 141.20p | 142.44p | 139.79p | 141.00p | 811592 |
04/11/2024 | 142.40p | 146.40p | 141.80p | 142.00p | 718107 |
01/11/2024 | 149.60p | 149.60p | 145.20p | 145.80p | 409900 |
31/10/2024 | 151.00p | 156.37p | 148.40p | 149.40p | 1269823 |
30/10/2024 | 145.60p | 157.80p | 144.28p | 153.20p | 1216039 |
29/10/2024 | 146.60p | 147.20p | 144.60p | 145.80p | 526453 |
28/10/2024 | 141.00p | 146.00p | 141.00p | 146.00p | 509253 |
25/10/2024 | 142.40p | 145.00p | 140.80p | 142.40p | 752022 |
24/10/2024 | 152.40p | 152.40p | 143.80p | 145.00p | 362331 |
23/10/2024 | 150.40p | 150.40p | 145.78p | 149.00p | 957697 |
22/10/2024 | 150.00p | 154.80p | 149.50p | 150.60p | 726504 |
21/10/2024 | 154.80p | 156.58p | 152.78p | 153.60p | 360183 |
18/10/2024 | 154.20p | 157.20p | 153.63p | 156.20p | 511222 |
17/10/2024 | 156.00p | 157.20p | 154.79p | 154.80p | 787676 |
16/10/2024 | 159.40p | 159.40p | 155.40p | 155.40p | 1066492 |
15/10/2024 | 155.20p | 158.20p | 153.60p | 158.20p | 486701 |
14/10/2024 | 156.80p | 157.08p | 152.18p | 154.80p | 593459 |
11/10/2024 | 157.00p | 159.00p | 155.68p | 157.00p | 623969 |
10/10/2024 | 158.60p | 160.40p | 156.40p | 156.40p | 670588 |
09/10/2024 | 159.80p | 163.00p | 159.60p | 160.40p | 334718 |
08/10/2024 | 159.20p | 163.00p | 159.20p | 159.60p | 3153832 |
07/10/2024 | 157.00p | 160.40p | 157.00p | 160.20p | 717468 |
04/10/2024 | 155.40p | 158.00p | 155.00p | 158.00p | 537426 |
03/10/2024 | 155.40p | 157.00p | 153.47p | 155.00p | 1026136 |
02/10/2024 | 156.40p | 158.80p | 154.20p | 156.20p | 745286 |
01/10/2024 | 159.00p | 159.00p | 154.80p | 156.00p | 880192 |
30/09/2024 | 156.60p | 156.60p | 154.80p | 155.80p | 731022 |
27/09/2024 | 159.00p | 159.00p | 155.12p | 156.60p | 200789 |
26/09/2024 | 156.00p | 158.40p | 153.60p | 156.00p | 1258955 |
25/09/2024 | 152.60p | 156.00p | 152.60p | 155.20p | 798453 |
24/09/2024 | 156.00p | 158.00p | 151.60p | 155.00p | 527488 |
23/09/2024 | 158.40p | 159.20p | 155.40p | 157.00p | 285040 |
20/09/2024 | 159.00p | 161.00p | 158.20p | 158.20p | 744176 |
19/09/2024 | 160.20p | 161.32p | 159.20p | 159.80p | 2365492 |
18/09/2024 | 161.20p | 161.36p | 158.40p | 160.00p | 270587 |
17/09/2024 | 158.40p | 160.60p | 156.88p | 160.60p | 431954 |
16/09/2024 | 159.20p | 160.12p | 157.80p | 158.00p | 673219 |
13/09/2024 | 155.80p | 159.60p | 154.04p | 159.60p | 302705 |
12/09/2024 | 155.00p | 158.20p | 153.80p | 155.40p | 294067 |
11/09/2024 | 156.80p | 157.00p | 154.20p | 155.20p | 435237 |
10/09/2024 | 154.20p | 155.60p | 153.20p | 155.60p | 387135 |
09/09/2024 | 151.80p | 155.00p | 151.30p | 155.00p | 862555 |
06/09/2024 | 150.20p | 152.00p | 147.46p | 151.00p | 643676 |
05/09/2024 | 155.00p | 155.00p | 150.20p | 150.20p | 588496 |
04/09/2024 | 155.40p | 156.80p | 149.00p | 152.60p | 727373 |
03/09/2024 | 160.60p | 163.60p | 153.60p | 154.80p | 914028 |
02/09/2024 | 160.00p | 164.40p | 158.00p | 159.00p | 332709 |
30/08/2024 | 155.00p | 161.47p | 155.00p | 160.00p | 400961 |
29/08/2024 | 159.00p | 160.20p | 157.00p | 158.80p | 461726 |
28/08/2024 | 157.80p | 158.20p | 153.40p | 157.00p | 413705 |
27/08/2024 | 154.40p | 157.88p | 154.40p | 157.40p | 219220 |
23/08/2024 | 157.20p | 158.80p | 155.40p | 158.00p | 250500 |
22/08/2024 | 159.80p | 159.80p | 155.98p | 157.80p | 279771 |
21/08/2024 | 154.80p | 158.40p | 152.32p | 157.80p | 317947 |
20/08/2024 | 153.40p | 156.40p | 152.67p | 156.00p | 459324 |
19/08/2024 | 154.80p | 157.00p | 152.48p | 156.40p | 587556 |
16/08/2024 | 158.00p | 158.26p | 155.60p | 155.60p | 189222 |
15/08/2024 | 155.80p | 158.60p | 155.00p | 158.00p | 305877 |
14/08/2024 | 155.80p | 158.00p | 153.50p | 157.60p | 356053 |
13/08/2024 | 156.00p | 156.42p | 154.60p | 155.00p | 206369 |
12/08/2024 | 157.00p | 159.40p | 153.80p | 156.20p | 421814 |
09/08/2024 | 157.00p | 157.20p | 155.00p | 156.60p | 147906 |
08/08/2024 | 155.80p | 158.20p | 151.60p | 154.60p | 296526 |
07/08/2024 | 155.00p | 158.40p | 154.40p | 157.40p | 185622 |
06/08/2024 | 154.80p | 156.40p | 151.20p | 156.40p | 302326 |
05/08/2024 | 153.60p | 155.60p | 149.60p | 155.00p | 724099 |
02/08/2024 | 162.20p | 162.20p | 155.40p | 157.40p | 325558 |
01/08/2024 | 159.00p | 161.00p | 158.40p | 158.40p | 473907 |
31/07/2024 | 165.00p | 165.00p | 161.46p | 162.80p | 505352 |
30/07/2024 | 156.00p | 163.40p | 156.00p | 163.40p | 541693 |
29/07/2024 | 159.20p | 164.60p | 159.20p | 159.60p | 183913 |
26/07/2024 | 161.00p | 163.00p | 159.27p | 163.00p | 113555 |
25/07/2024 | 161.40p | 161.40p | 156.00p | 160.80p | 942943 |
24/07/2024 | 160.00p | 160.00p | 157.60p | 157.60p | 282950 |
23/07/2024 | 158.00p | 161.00p | 158.00p | 159.20p | 672591 |
22/07/2024 | 160.80p | 162.00p | 159.48p | 160.00p | 446691 |
19/07/2024 | 157.00p | 161.73p | 157.00p | 160.40p | 745226 |
18/07/2024 | 157.00p | 162.00p | 157.00p | 160.00p | 840302 |
17/07/2024 | 159.60p | 162.80p | 159.60p | 160.80p | 190232 |
16/07/2024 | 161.80p | 163.40p | 126.40p | 163.40p | 432976 |
15/07/2024 | 160.20p | 164.00p | 160.20p | 161.60p | 511679 |
12/07/2024 | 161.00p | 164.40p | 161.00p | 162.80p | 735351 |
11/07/2024 | 163.80p | 163.80p | 158.22p | 160.00p | 3244100 |
10/07/2024 | 164.00p | 164.00p | 159.20p | 160.00p | 485207 |
09/07/2024 | 161.00p | 161.00p | 158.00p | 160.60p | 912513 |
08/07/2024 | 165.60p | 165.60p | 160.40p | 161.00p | 945429 |
05/07/2024 | 161.40p | 164.36p | 161.40p | 162.60p | 494946 |
04/07/2024 | 162.80p | 164.45p | 161.42p | 161.80p | 267819 |
03/07/2024 | 160.80p | 163.60p | 159.60p | 163.60p | 597575 |
02/07/2024 | 158.00p | 160.80p | 158.00p | 160.40p | 510829 |
01/07/2024 | 158.80p | 161.00p | 157.23p | 160.80p | 472251 |
28/06/2024 | 162.60p | 162.60p | 157.40p | 157.80p | 436602 |
27/06/2024 | 160.80p | 160.80p | 156.80p | 158.80p | 390985 |
26/06/2024 | 159.00p | 160.20p | 156.80p | 157.00p | 1700983 |
25/06/2024 | 164.40p | 164.40p | 158.60p | 159.20p | 586267 |
24/06/2024 | 166.00p | 166.00p | 160.60p | 160.60p | 261766 |
21/06/2024 | 162.00p | 164.60p | 160.00p | 162.60p | 807927 |
20/06/2024 | 161.20p | 161.80p | 157.40p | 161.20p | 316834 |
19/06/2024 | 163.00p | 163.00p | 157.40p | 157.40p | 308846 |
18/06/2024 | 163.00p | 163.00p | 158.90p | 161.00p | 275040 |
17/06/2024 | 156.20p | 159.40p | 156.20p | 159.40p | 630755 |
14/06/2024 | 155.00p | 157.60p | 154.60p | 156.60p | 333389 |
13/06/2024 | 163.00p | 163.00p | 157.80p | 158.60p | 380610 |
12/06/2024 | 157.60p | 160.60p | 157.40p | 159.20p | 600768 |
11/06/2024 | 160.00p | 160.86p | 159.00p | 159.80p | 514199 |
10/06/2024 | 163.60p | 163.60p | 156.40p | 162.40p | 414491 |
07/06/2024 | 161.00p | 163.40p | 159.10p | 159.80p | 412867 |
06/06/2024 | 167.00p | 167.00p | 162.60p | 164.20p | 324026 |
05/06/2024 | 160.40p | 164.40p | 160.40p | 164.40p | 359347 |
04/06/2024 | 166.00p | 166.00p | 161.40p | 164.60p | 451021 |
03/06/2024 | 167.80p | 168.00p | 162.20p | 162.20p | 442981 |
31/05/2024 | 168.00p | 168.00p | 164.60p | 167.40p | 743895 |
30/05/2024 | 162.00p | 165.60p | 158.77p | 164.80p | 302817 |
29/05/2024 | 167.60p | 167.60p | 161.00p | 162.20p | 323293 |
28/05/2024 | 168.00p | 168.00p | 162.80p | 163.80p | 542637 |
24/05/2024 | 165.60p | 166.60p | 164.00p | 166.60p | 28269 |
23/05/2024 | 169.80p | 169.80p | 163.96p | 164.00p | 2573303 |
22/05/2024 | 172.00p | 172.00p | 164.40p | 165.80p | 749707 |
21/05/2024 | 171.60p | 172.00p | 166.03p | 171.20p | 704555 |
20/05/2024 | 168.00p | 169.00p | 163.60p | 167.60p | 863765 |
17/05/2024 | 167.00p | 167.60p | 162.80p | 167.60p | 573687 |
16/05/2024 | 163.20p | 164.40p | 162.40p | 164.40p | 610601 |
15/05/2024 | 169.00p | 169.00p | 161.40p | 163.00p | 1025352 |
14/05/2024 | 162.00p | 165.60p | 158.99p | 165.00p | 2049580 |
13/05/2024 | 159.00p | 160.60p | 157.80p | 160.00p | 1300995 |
10/05/2024 | 158.80p | 160.85p | 154.66p | 159.00p | 833932 |
09/05/2024 | 160.00p | 160.00p | 154.00p | 155.20p | 507261 |
08/05/2024 | 159.80p | 159.80p | 152.98p | 157.00p | 564209 |
07/05/2024 | 150.00p | 156.60p | 149.60p | 156.00p | 648632 |
03/05/2024 | 148.00p | 152.60p | 147.00p | 149.40p | 1034595 |
02/05/2024 | 144.80p | 146.40p | 139.80p | 145.60p | 1223509 |
01/05/2024 | 134.40p | 148.12p | 133.00p | 141.40p | 1789777 |
30/04/2024 | 129.40p | 131.00p | 128.29p | 129.60p | 845202 |
29/04/2024 | 126.20p | 130.40p | 126.20p | 130.40p | 353263 |
26/04/2024 | 131.00p | 133.60p | 127.38p | 128.00p | 618127 |
25/04/2024 | 130.60p | 132.02p | 129.56p | 131.20p | 278231 |
24/04/2024 | 130.00p | 133.40p | 130.00p | 130.60p | 453529 |
23/04/2024 | 131.00p | 132.20p | 130.00p | 131.00p | 962078 |
22/04/2024 | 125.40p | 132.60p | 124.20p | 131.00p | 567456 |
19/04/2024 | 126.40p | 129.00p | 125.40p | 125.80p | 524422 |
18/04/2024 | 121.00p | 129.20p | 121.00p | 127.60p | 593885 |
17/04/2024 | 122.00p | 126.20p | 122.00p | 124.00p | 284681 |
16/04/2024 | 122.00p | 124.20p | 117.20p | 123.00p | 564741 |
15/04/2024 | 122.60p | 123.40p | 121.60p | 122.00p | 3552438 |
12/04/2024 | 125.20p | 126.80p | 122.60p | 122.80p | 424987 |
11/04/2024 | 127.00p | 128.48p | 124.72p | 126.80p | 288962 |
10/04/2024 | 131.80p | 132.00p | 127.40p | 128.60p | 429345 |
09/04/2024 | 130.60p | 131.40p | 128.71p | 129.80p | 358529 |
08/04/2024 | 131.60p | 131.60p | 128.80p | 130.80p | 266917 |
05/04/2024 | 130.20p | 130.68p | 126.20p | 130.00p | 446434 |
04/04/2024 | 130.00p | 132.80p | 129.80p | 131.60p | 338226 |
03/04/2024 | 128.80p | 133.00p | 128.00p | 133.00p | 539302 |
02/04/2024 | 134.80p | 135.60p | 128.00p | 128.60p | 704448 |
28/03/2024 | 132.60p | 132.60p | 129.40p | 131.40p | 270073 |
27/03/2024 | 132.40p | 133.00p | 128.80p | 130.80p | 602281 |
26/03/2024 | 130.80p | 130.80p | 127.80p | 129.00p | 557351 |
25/03/2024 | 130.00p | 131.20p | 127.60p | 130.00p | 312933 |
22/03/2024 | 131.40p | 132.20p | 127.40p | 130.40p | 422273 |
21/03/2024 | 127.80p | 132.00p | 126.20p | 131.40p | 286868 |
20/03/2024 | 126.60p | 126.80p | 126.60p | 128.00p | 452441 |
19/03/2024 | 126.60p | 129.80p | 125.20p | 126.80p | 248444 |
18/03/2024 | 129.00p | 131.50p | 126.35p | 128.00p | 366210 |
15/03/2024 | 135.60p | 135.60p | 129.00p | 129.00p | 294181 |
14/03/2024 | 136.60p | 136.60p | 130.60p | 132.40p | 386666 |
13/03/2024 | 133.40p | 136.80p | 132.80p | 133.40p | 620703 |
*Close Price adjusted for both dividends and splits