Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 179.80p | 180.67p | 178.30p | 179.50p | 1586879 |
23/12/2024 | 177.40p | 178.90p | 176.80p | 178.90p | 3072205 |
20/12/2024 | 175.20p | 179.20p | 174.60p | 178.40p | 11199959 |
19/12/2024 | 179.90p | 180.20p | 175.30p | 175.60p | 6768834 |
18/12/2024 | 181.30p | 182.00p | 180.80p | 181.30p | 6087460 |
17/12/2024 | 179.50p | 181.30p | 178.70p | 181.00p | 5877149 |
16/12/2024 | 183.00p | 183.30p | 179.89p | 180.90p | 3988506 |
13/12/2024 | 182.10p | 183.60p | 182.00p | 183.10p | 4070556 |
12/12/2024 | 182.80p | 183.70p | 181.10p | 182.50p | 3440308 |
11/12/2024 | 184.20p | 185.00p | 182.36p | 182.50p | 6877875 |
10/12/2024 | 183.70p | 185.00p | 183.00p | 184.60p | 3889413 |
09/12/2024 | 189.00p | 189.30p | 184.90p | 185.50p | 14032779 |
06/12/2024 | 187.80p | 189.70p | 187.80p | 188.30p | 3582724 |
05/12/2024 | 189.10p | 189.70p | 187.74p | 188.30p | 10506058 |
04/12/2024 | 190.00p | 193.00p | 190.00p | 192.50p | 5289481 |
03/12/2024 | 190.20p | 192.12p | 189.90p | 190.90p | 6372441 |
02/12/2024 | 192.60p | 193.40p | 190.00p | 190.90p | 3556965 |
29/11/2024 | 194.20p | 194.24p | 191.78p | 194.00p | 4522028 |
28/11/2024 | 194.70p | 195.10p | 193.20p | 193.50p | 5939962 |
27/11/2024 | 190.90p | 194.60p | 189.80p | 194.30p | 4760163 |
26/11/2024 | 194.30p | 194.75p | 188.90p | 190.00p | 3719793 |
25/11/2024 | 191.00p | 191.20p | 187.98p | 190.50p | 4898608 |
22/11/2024 | 186.90p | 189.40p | 186.00p | 189.40p | 4996216 |
21/11/2024 | 184.80p | 185.80p | 183.78p | 185.30p | 5099182 |
20/11/2024 | 187.20p | 188.50p | 183.90p | 184.90p | 3123132 |
19/11/2024 | 186.90p | 187.78p | 185.50p | 187.60p | 3198169 |
18/11/2024 | 187.90p | 188.00p | 185.60p | 185.80p | 6081346 |
15/11/2024 | 187.90p | 189.30p | 187.55p | 188.00p | 4122539 |
14/11/2024 | 186.70p | 189.00p | 186.50p | 188.70p | 3649596 |
13/11/2024 | 188.40p | 188.60p | 185.50p | 186.40p | 6477971 |
12/11/2024 | 190.40p | 191.40p | 188.70p | 188.90p | 9225505 |
11/11/2024 | 192.20p | 193.00p | 191.34p | 192.00p | 4686202 |
08/11/2024 | 190.80p | 192.70p | 190.30p | 191.20p | 11960342 |
07/11/2024 | 190.70p | 191.80p | 189.60p | 190.40p | 5786913 |
06/11/2024 | 193.50p | 195.10p | 189.10p | 189.80p | 9632670 |
05/11/2024 | 193.40p | 194.40p | 192.70p | 192.70p | 4542866 |
04/11/2024 | 193.00p | 195.50p | 192.60p | 193.80p | 3239270 |
01/11/2024 | 193.50p | 195.60p | 192.57p | 194.40p | 4445410 |
31/10/2024 | 195.40p | 197.50p | 193.10p | 194.00p | 7254180 |
30/10/2024 | 195.70p | 204.00p | 195.30p | 198.30p | 8371291 |
29/10/2024 | 200.20p | 200.60p | 195.53p | 196.30p | 3940906 |
28/10/2024 | 197.90p | 199.90p | 197.90p | 199.20p | 5333369 |
25/10/2024 | 198.30p | 199.70p | 197.30p | 198.00p | 7165825 |
24/10/2024 | 200.20p | 200.60p | 197.90p | 199.70p | 6099465 |
23/10/2024 | 199.40p | 201.00p | 199.00p | 199.70p | 4403825 |
22/10/2024 | 199.30p | 202.00p | 198.90p | 200.20p | 9289583 |
21/10/2024 | 206.20p | 206.60p | 201.80p | 201.80p | 3909029 |
18/10/2024 | 207.40p | 208.20p | 203.20p | 204.80p | 4407735 |
17/10/2024 | 208.00p | 209.80p | 207.20p | 208.60p | 5114192 |
16/10/2024 | 205.00p | 208.40p | 204.80p | 208.40p | 4125019 |
15/10/2024 | 202.20p | 203.80p | 201.20p | 203.20p | 7303912 |
14/10/2024 | 199.70p | 201.40p | 199.20p | 201.40p | 3632817 |
11/10/2024 | 203.40p | 203.40p | 198.90p | 200.40p | 5426278 |
10/10/2024 | 200.60p | 201.80p | 197.70p | 199.50p | 8980342 |
09/10/2024 | 199.90p | 202.00p | 199.60p | 201.00p | 4353758 |
08/10/2024 | 199.20p | 199.90p | 197.80p | 199.60p | 4067987 |
07/10/2024 | 204.80p | 204.80p | 199.00p | 199.30p | 3184645 |
04/10/2024 | 203.20p | 206.08p | 201.80p | 202.00p | 5159624 |
03/10/2024 | 205.80p | 206.40p | 203.40p | 203.40p | 3478216 |
02/10/2024 | 207.80p | 210.00p | 203.80p | 205.20p | 4749818 |
01/10/2024 | 206.40p | 209.40p | 204.40p | 208.00p | 6316630 |
30/09/2024 | 206.20p | 207.21p | 203.16p | 204.80p | 4484638 |
27/09/2024 | 208.60p | 208.60p | 206.80p | 207.20p | 5296608 |
26/09/2024 | 208.80p | 209.00p | 206.60p | 207.00p | 10706730 |
25/09/2024 | 205.80p | 207.00p | 205.00p | 206.00p | 5108681 |
24/09/2024 | 207.80p | 208.20p | 203.33p | 205.60p | 9946144 |
23/09/2024 | 203.40p | 206.80p | 203.40p | 206.80p | 3844928 |
20/09/2024 | 205.80p | 207.00p | 203.80p | 204.60p | 13947463 |
19/09/2024 | 208.40p | 209.40p | 207.00p | 205.80p | 1739196 |
18/09/2024 | 203.60p | 207.00p | 203.60p | 205.80p | 3692253 |
17/09/2024 | 209.80p | 210.40p | 207.80p | 207.80p | 8900232 |
16/09/2024 | 208.60p | 209.40p | 206.86p | 209.00p | 7629079 |
13/09/2024 | 207.20p | 209.40p | 206.20p | 209.00p | 3719371 |
12/09/2024 | 207.00p | 208.60p | 205.40p | 206.40p | 3656280 |
11/09/2024 | 208.00p | 208.40p | 203.20p | 206.00p | 4116846 |
10/09/2024 | 200.60p | 207.00p | 200.60p | 207.00p | 5289712 |
09/09/2024 | 202.80p | 203.00p | 199.40p | 202.20p | 3357785 |
06/09/2024 | 200.80p | 203.08p | 200.40p | 200.80p | 2907876 |
05/09/2024 | 200.40p | 203.20p | 200.20p | 201.40p | 2705094 |
04/09/2024 | 199.70p | 202.00p | 197.80p | 200.40p | 4448288 |
03/09/2024 | 203.40p | 204.69p | 199.10p | 200.80p | 4373859 |
02/09/2024 | 204.60p | 204.60p | 202.59p | 203.80p | 5335970 |
30/08/2024 | 199.30p | 206.00p | 199.28p | 204.00p | 14564631 |
29/08/2024 | 204.00p | 205.08p | 198.60p | 198.90p | 6985665 |
28/08/2024 | 208.20p | 208.58p | 205.40p | 206.00p | 3725673 |
27/08/2024 | 207.80p | 209.80p | 206.20p | 207.60p | 6446100 |
23/08/2024 | 205.80p | 208.20p | 205.20p | 208.20p | 3020049 |
22/08/2024 | 201.60p | 205.60p | 201.40p | 205.60p | 6861883 |
21/08/2024 | 202.40p | 204.00p | 198.40p | 202.40p | 3084320 |
20/08/2024 | 203.00p | 207.00p | 202.00p | 202.00p | 2608198 |
19/08/2024 | 203.40p | 205.25p | 203.00p | 204.00p | 1237561 |
16/08/2024 | 205.20p | 206.00p | 203.12p | 204.00p | 19191632 |
15/08/2024 | 202.80p | 205.60p | 202.10p | 204.60p | 6710735 |
14/08/2024 | 200.60p | 202.40p | 199.50p | 202.40p | 7887044 |
13/08/2024 | 197.90p | 199.70p | 196.94p | 199.50p | 3662825 |
12/08/2024 | 198.60p | 200.40p | 196.60p | 197.00p | 3137107 |
09/08/2024 | 196.80p | 200.80p | 196.80p | 198.60p | 2639059 |
08/08/2024 | 197.60p | 198.50p | 195.36p | 196.70p | 4480444 |
07/08/2024 | 198.90p | 199.70p | 197.10p | 199.40p | 4114200 |
06/08/2024 | 198.30p | 199.50p | 194.50p | 196.90p | 7327545 |
05/08/2024 | 200.60p | 201.27p | 195.10p | 197.80p | 4910931 |
02/08/2024 | 201.80p | 204.80p | 199.40p | 204.20p | 10319237 |
01/08/2024 | 201.40p | 206.20p | 200.80p | 203.80p | 5703711 |
31/07/2024 | 204.40p | 205.00p | 201.00p | 201.40p | 7687416 |
30/07/2024 | 195.60p | 200.04p | 195.50p | 199.30p | 2922264 |
29/07/2024 | 197.50p | 198.40p | 194.60p | 196.40p | 4910545 |
26/07/2024 | 190.70p | 196.50p | 190.34p | 196.00p | 7910637 |
25/07/2024 | 192.40p | 194.50p | 190.20p | 194.50p | 3874767 |
24/07/2024 | 196.00p | 196.80p | 193.60p | 193.90p | 14554018 |
23/07/2024 | 200.40p | 202.44p | 196.40p | 197.00p | 6120332 |
22/07/2024 | 201.60p | 203.07p | 200.40p | 201.40p | 3470914 |
19/07/2024 | 200.40p | 201.20p | 198.00p | 200.80p | 3290948 |
18/07/2024 | 203.80p | 204.20p | 201.93p | 202.20p | 3152785 |
17/07/2024 | 204.00p | 204.00p | 200.60p | 202.40p | 3578010 |
16/07/2024 | 201.40p | 204.66p | 201.40p | 203.40p | 5102279 |
15/07/2024 | 200.60p | 203.20p | 200.40p | 202.40p | 5207152 |
12/07/2024 | 200.80p | 202.04p | 199.20p | 201.80p | 4208710 |
11/07/2024 | 197.30p | 201.20p | 196.20p | 199.60p | 8527435 |
10/07/2024 | 193.10p | 197.27p | 192.80p | 196.40p | 4902336 |
09/07/2024 | 192.10p | 194.30p | 190.90p | 191.50p | 5266722 |
08/07/2024 | 192.00p | 194.80p | 190.10p | 191.40p | 3195303 |
05/07/2024 | 195.60p | 197.40p | 193.20p | 193.60p | 9714468 |
04/07/2024 | 193.60p | 195.20p | 192.49p | 193.50p | 3113101 |
03/07/2024 | 193.40p | 197.27p | 192.10p | 193.20p | 5300830 |
02/07/2024 | 191.60p | 193.40p | 190.40p | 192.30p | 4130662 |
01/07/2024 | 196.80p | 198.00p | 192.10p | 192.10p | 3560045 |
28/06/2024 | 193.20p | 194.11p | 191.90p | 193.40p | 5562933 |
27/06/2024 | 193.00p | 194.20p | 191.40p | 192.20p | 3889615 |
26/06/2024 | 194.70p | 196.40p | 192.00p | 192.90p | 4250016 |
25/06/2024 | 197.00p | 197.00p | 192.90p | 193.90p | 11409236 |
24/06/2024 | 195.70p | 197.00p | 192.30p | 196.20p | 4717251 |
21/06/2024 | 192.00p | 199.70p | 191.90p | 194.90p | 60249444 |
20/06/2024 | 195.70p | 197.20p | 194.20p | 196.60p | 4538800 |
19/06/2024 | 196.70p | 196.70p | 193.80p | 194.70p | 3544249 |
18/06/2024 | 192.10p | 197.70p | 192.10p | 196.40p | 5957138 |
17/06/2024 | 196.60p | 197.00p | 193.40p | 193.40p | 10323300 |
14/06/2024 | 194.90p | 196.16p | 193.10p | 194.50p | 2178605 |
13/06/2024 | 197.70p | 200.40p | 194.90p | 194.90p | 19468406 |
12/06/2024 | 197.00p | 202.20p | 195.70p | 202.20p | 3578821 |
11/06/2024 | 201.20p | 202.40p | 196.50p | 196.80p | 4522347 |
10/06/2024 | 198.00p | 201.20p | 197.66p | 200.40p | 5084820 |
07/06/2024 | 205.40p | 206.40p | 199.10p | 199.10p | 8666916 |
06/06/2024 | 202.40p | 207.26p | 202.40p | 205.20p | 3283534 |
05/06/2024 | 207.80p | 208.64p | 203.20p | 205.40p | 5247823 |
04/06/2024 | 207.20p | 209.20p | 200.44p | 206.60p | 16290457 |
03/06/2024 | 202.40p | 208.20p | 202.40p | 208.00p | 6569955 |
31/05/2024 | 204.40p | 205.20p | 201.69p | 204.20p | 8846411 |
30/05/2024 | 202.80p | 205.00p | 197.10p | 204.40p | 15322480 |
29/05/2024 | 205.80p | 205.80p | 198.60p | 198.60p | 3388045 |
28/05/2024 | 204.20p | 205.67p | 200.80p | 203.20p | 4221150 |
24/05/2024 | 199.50p | 202.00p | 198.00p | 201.40p | 4828057 |
23/05/2024 | 206.00p | 206.00p | 201.00p | 201.00p | 5614077 |
22/05/2024 | 206.80p | 208.00p | 204.46p | 205.40p | 16276217 |
21/05/2024 | 207.20p | 208.60p | 206.60p | 208.00p | 2166324 |
20/05/2024 | 208.20p | 210.40p | 206.93p | 208.00p | 3008349 |
17/05/2024 | 210.20p | 210.40p | 207.53p | 209.20p | 2708927 |
16/05/2024 | 210.20p | 210.80p | 208.80p | 210.20p | 21126160 |
15/05/2024 | 207.00p | 210.00p | 203.53p | 209.40p | 3497857 |
14/05/2024 | 202.40p | 206.00p | 202.20p | 202.80p | 6199725 |
13/05/2024 | 199.20p | 204.60p | 199.20p | 202.40p | 2198905 |
10/05/2024 | 206.00p | 206.60p | 202.00p | 202.80p | 2081637 |
09/05/2024 | 199.20p | 205.20p | 199.20p | 204.00p | 2323703 |
08/05/2024 | 207.00p | 207.00p | 202.60p | 204.00p | 2720389 |
07/05/2024 | 205.00p | 205.80p | 202.80p | 203.40p | 14981884 |
03/05/2024 | 194.10p | 205.60p | 194.10p | 202.80p | 5103274 |
02/05/2024 | 197.20p | 200.40p | 197.20p | 198.80p | 5418984 |
01/05/2024 | 195.70p | 198.10p | 193.90p | 196.90p | 2117239 |
30/04/2024 | 197.60p | 198.60p | 196.00p | 196.60p | 5544586 |
29/04/2024 | 199.50p | 199.50p | 195.60p | 197.10p | 7564728 |
26/04/2024 | 196.40p | 197.10p | 194.40p | 196.30p | 5303409 |
25/04/2024 | 193.40p | 196.40p | 192.50p | 194.70p | 2927528 |
24/04/2024 | 197.70p | 198.90p | 193.30p | 193.70p | 4953285 |
23/04/2024 | 199.00p | 199.20p | 196.40p | 197.80p | 5599926 |
22/04/2024 | 196.90p | 198.70p | 195.68p | 196.80p | 3799053 |
19/04/2024 | 197.00p | 197.00p | 191.30p | 194.50p | 4139747 |
18/04/2024 | 193.00p | 194.40p | 192.20p | 194.10p | 6014421 |
17/04/2024 | 192.00p | 195.60p | 191.60p | 192.50p | 4905343 |
16/04/2024 | 191.40p | 195.20p | 191.40p | 194.30p | 4281936 |
15/04/2024 | 194.20p | 198.20p | 194.20p | 196.00p | 3149660 |
12/04/2024 | 201.00p | 201.00p | 196.20p | 196.30p | 4727355 |
11/04/2024 | 194.60p | 199.20p | 194.30p | 198.70p | 10551759 |
10/04/2024 | 199.70p | 202.40p | 193.60p | 195.40p | 4031737 |
09/04/2024 | 199.40p | 199.70p | 197.50p | 198.10p | 2546869 |
08/04/2024 | 194.70p | 200.80p | 194.70p | 199.10p | 3399627 |
05/04/2024 | 195.80p | 198.50p | 195.80p | 198.10p | 4054315 |
04/04/2024 | 200.80p | 201.60p | 199.20p | 200.00p | 4698430 |
03/04/2024 | 204.00p | 204.00p | 197.80p | 200.00p | 12091692 |
02/04/2024 | 203.40p | 205.20p | 200.10p | 201.20p | 11566472 |
28/03/2024 | 199.40p | 204.20p | 198.10p | 203.20p | 6929690 |
27/03/2024 | 201.00p | 201.00p | 197.50p | 199.80p | 9950944 |
26/03/2024 | 196.70p | 199.40p | 195.60p | 199.00p | 5007166 |
25/03/2024 | 193.90p | 198.00p | 193.90p | 196.70p | 3925212 |
22/03/2024 | 197.10p | 200.38p | 194.40p | 197.90p | 6250458 |
21/03/2024 | 197.50p | 198.20p | 194.30p | 197.70p | 7918595 |
20/03/2024 | 192.70p | 192.70p | 191.50p | 193.30p | 7006443 |
19/03/2024 | 192.70p | 194.30p | 189.80p | 191.50p | 3596958 |
18/03/2024 | 190.10p | 193.10p | 189.97p | 192.20p | 3879164 |
15/03/2024 | 192.40p | 194.40p | 190.10p | 190.70p | 12108564 |
14/03/2024 | 193.10p | 194.50p | 190.90p | 191.70p | 4495088 |
13/03/2024 | 192.30p | 193.40p | 190.70p | 192.70p | 5775658 |
*Close Price adjusted for both dividends and splits