Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 157.80p | 158.00p | 154.80p | 154.80p | 132114 |
23/12/2024 | 153.80p | 158.00p | 153.20p | 156.40p | 543757 |
20/12/2024 | 158.80p | 159.60p | 154.60p | 154.60p | 6441004 |
19/12/2024 | 165.20p | 165.20p | 158.00p | 159.80p | 906609 |
18/12/2024 | 160.20p | 171.40p | 160.20p | 164.00p | 1471386 |
17/12/2024 | 169.00p | 172.80p | 160.00p | 160.00p | 988080 |
16/12/2024 | 163.40p | 178.00p | 163.40p | 170.00p | 2159345 |
13/12/2024 | 166.00p | 169.00p | 159.20p | 162.80p | 667525 |
12/12/2024 | 168.00p | 170.20p | 165.60p | 167.60p | 429273 |
11/12/2024 | 168.60p | 168.80p | 166.20p | 168.00p | 2609197 |
10/12/2024 | 169.00p | 172.60p | 164.80p | 168.80p | 690306 |
09/12/2024 | 168.40p | 173.08p | 168.40p | 172.80p | 1271525 |
06/12/2024 | 160.00p | 166.80p | 160.00p | 166.00p | 443566 |
05/12/2024 | 168.20p | 168.40p | 160.40p | 165.20p | 577905 |
04/12/2024 | 165.20p | 168.80p | 163.80p | 168.40p | 361723 |
03/12/2024 | 168.80p | 169.60p | 166.00p | 166.60p | 211123 |
02/12/2024 | 172.00p | 172.00p | 162.00p | 167.40p | 408195 |
29/11/2024 | 164.00p | 168.80p | 163.60p | 166.80p | 222670 |
28/11/2024 | 163.00p | 170.40p | 163.00p | 167.00p | 167561 |
27/11/2024 | 165.60p | 170.60p | 165.40p | 169.40p | 437400 |
26/11/2024 | 165.00p | 172.80p | 163.80p | 165.60p | 353655 |
25/11/2024 | 170.40p | 173.20p | 168.80p | 170.40p | 452216 |
22/11/2024 | 160.00p | 171.20p | 160.00p | 171.20p | 519048 |
21/11/2024 | 162.20p | 163.60p | 160.00p | 162.00p | 496505 |
20/11/2024 | 162.00p | 164.60p | 157.20p | 161.80p | 662913 |
19/11/2024 | 164.00p | 169.40p | 160.00p | 162.00p | 633296 |
18/11/2024 | 172.00p | 172.00p | 161.00p | 164.60p | 945445 |
15/11/2024 | 173.20p | 175.40p | 170.39p | 171.60p | 488370 |
14/11/2024 | 169.00p | 173.60p | 167.00p | 173.60p | 431869 |
13/11/2024 | 175.00p | 175.00p | 168.20p | 168.60p | 303371 |
12/11/2024 | 165.80p | 174.80p | 165.00p | 172.20p | 748334 |
11/11/2024 | 156.00p | 171.20p | 152.40p | 169.00p | 2076546 |
08/11/2024 | 154.40p | 158.80p | 152.20p | 156.80p | 570633 |
07/11/2024 | 163.00p | 163.00p | 153.40p | 156.80p | 674429 |
06/11/2024 | 158.60p | 160.80p | 154.60p | 157.80p | 1558079 |
05/11/2024 | 159.60p | 161.00p | 155.92p | 157.20p | 558974 |
04/11/2024 | 152.60p | 162.60p | 152.20p | 160.00p | 740779 |
01/11/2024 | 160.00p | 160.00p | 152.00p | 155.40p | 384769 |
31/10/2024 | 155.40p | 158.80p | 152.60p | 152.60p | 494100 |
30/10/2024 | 160.00p | 162.60p | 155.20p | 156.00p | 446287 |
29/10/2024 | 152.00p | 156.68p | 151.20p | 155.40p | 1210528 |
28/10/2024 | 151.60p | 153.60p | 150.40p | 152.40p | 191510 |
25/10/2024 | 155.20p | 155.58p | 150.20p | 151.20p | 587250 |
24/10/2024 | 157.20p | 157.40p | 153.75p | 156.60p | 181944 |
23/10/2024 | 154.80p | 158.00p | 154.00p | 156.60p | 288949 |
22/10/2024 | 158.00p | 158.00p | 154.00p | 156.20p | 245454 |
21/10/2024 | 151.80p | 157.20p | 151.80p | 154.80p | 733979 |
18/10/2024 | 152.40p | 154.42p | 148.80p | 150.60p | 416975 |
17/10/2024 | 153.80p | 156.00p | 152.20p | 153.00p | 562733 |
16/10/2024 | 152.00p | 154.00p | 151.40p | 154.00p | 314093 |
15/10/2024 | 150.00p | 154.80p | 150.00p | 153.60p | 189313 |
14/10/2024 | 152.00p | 152.40p | 149.60p | 152.20p | 359169 |
11/10/2024 | 150.40p | 151.60p | 148.60p | 151.60p | 385624 |
10/10/2024 | 150.00p | 152.80p | 147.80p | 150.80p | 347561 |
09/10/2024 | 151.60p | 152.40p | 149.96p | 150.80p | 278542 |
08/10/2024 | 151.00p | 151.40p | 147.20p | 150.00p | 339610 |
07/10/2024 | 148.00p | 151.20p | 146.60p | 151.00p | 270390 |
04/10/2024 | 145.60p | 150.80p | 145.44p | 150.00p | 597722 |
03/10/2024 | 145.00p | 146.20p | 142.00p | 145.60p | 879317 |
02/10/2024 | 140.40p | 142.40p | 138.75p | 142.40p | 855202 |
01/10/2024 | 149.60p | 149.60p | 140.60p | 141.40p | 788109 |
30/09/2024 | 154.00p | 155.40p | 146.80p | 146.80p | 1400016 |
27/09/2024 | 151.60p | 158.60p | 150.63p | 154.40p | 2683489 |
26/09/2024 | 150.00p | 154.00p | 147.00p | 150.40p | 947871 |
25/09/2024 | 141.60p | 152.28p | 141.38p | 146.40p | 745064 |
24/09/2024 | 142.00p | 143.80p | 140.80p | 141.80p | 364094 |
23/09/2024 | 146.00p | 146.00p | 142.00p | 142.00p | 471422 |
20/09/2024 | 147.00p | 147.00p | 141.60p | 142.40p | 2642735 |
19/09/2024 | 145.00p | 146.80p | 143.40p | 145.40p | 1118688 |
18/09/2024 | 142.80p | 145.00p | 141.10p | 143.80p | 696364 |
17/09/2024 | 147.00p | 147.22p | 142.60p | 142.60p | 752899 |
16/09/2024 | 149.00p | 149.00p | 143.20p | 146.00p | 1234356 |
13/09/2024 | 146.40p | 148.20p | 145.20p | 146.40p | 827579 |
12/09/2024 | 148.00p | 148.10p | 145.00p | 146.40p | 443245 |
11/09/2024 | 147.40p | 149.38p | 143.80p | 145.60p | 515651 |
10/09/2024 | 149.00p | 149.87p | 146.00p | 149.00p | 620680 |
09/09/2024 | 145.00p | 150.60p | 145.00p | 148.60p | 531154 |
06/09/2024 | 152.00p | 154.00p | 147.20p | 148.60p | 885336 |
05/09/2024 | 159.40p | 160.00p | 152.80p | 154.20p | 552686 |
04/09/2024 | 156.60p | 161.77p | 153.40p | 156.40p | 534368 |
03/09/2024 | 164.80p | 166.80p | 157.60p | 158.60p | 504797 |
02/09/2024 | 168.40p | 168.40p | 159.00p | 161.00p | 520476 |
30/08/2024 | 174.40p | 174.40p | 162.20p | 163.00p | 770353 |
29/08/2024 | 170.00p | 170.60p | 165.80p | 166.20p | 559846 |
28/08/2024 | 166.00p | 173.00p | 164.77p | 169.60p | 859184 |
27/08/2024 | 166.00p | 169.80p | 163.60p | 165.00p | 484986 |
23/08/2024 | 166.00p | 167.80p | 164.00p | 166.00p | 402907 |
22/08/2024 | 167.00p | 169.40p | 165.20p | 165.40p | 382694 |
21/08/2024 | 169.80p | 170.00p | 163.20p | 165.80p | 330903 |
20/08/2024 | 170.00p | 172.40p | 165.80p | 166.80p | 321559 |
19/08/2024 | 168.00p | 172.00p | 168.00p | 172.00p | 131251 |
16/08/2024 | 173.00p | 174.60p | 170.00p | 170.00p | 303986 |
15/08/2024 | 178.00p | 178.00p | 170.60p | 170.60p | 295593 |
14/08/2024 | 173.00p | 175.60p | 166.82p | 171.20p | 210181 |
13/08/2024 | 169.00p | 171.43p | 167.00p | 170.00p | 113455 |
12/08/2024 | 170.60p | 171.27p | 165.20p | 168.80p | 299853 |
09/08/2024 | 164.40p | 169.80p | 163.88p | 169.40p | 271747 |
08/08/2024 | 163.00p | 166.60p | 161.00p | 166.60p | 305477 |
07/08/2024 | 166.00p | 170.00p | 164.20p | 166.60p | 232315 |
06/08/2024 | 164.40p | 166.40p | 160.60p | 165.00p | 315192 |
05/08/2024 | 160.20p | 164.80p | 154.47p | 164.00p | 690785 |
02/08/2024 | 175.00p | 175.00p | 160.80p | 163.00p | 477369 |
01/08/2024 | 177.60p | 177.60p | 167.00p | 169.60p | 583173 |
31/07/2024 | 176.20p | 178.80p | 173.00p | 173.60p | 321211 |
30/07/2024 | 170.00p | 176.20p | 170.00p | 175.00p | 360980 |
29/07/2024 | 179.60p | 182.40p | 174.20p | 176.00p | 247790 |
26/07/2024 | 173.00p | 178.00p | 173.00p | 178.00p | 311512 |
25/07/2024 | 171.20p | 173.40p | 166.20p | 173.20p | 191399 |
24/07/2024 | 170.00p | 172.71p | 165.40p | 171.00p | 354242 |
23/07/2024 | 169.40p | 171.00p | 168.00p | 171.00p | 161770 |
22/07/2024 | 170.00p | 170.20p | 167.20p | 170.20p | 279337 |
19/07/2024 | 171.00p | 171.00p | 165.40p | 166.40p | 429033 |
18/07/2024 | 175.00p | 175.00p | 168.80p | 169.20p | 484197 |
17/07/2024 | 170.20p | 174.00p | 168.00p | 172.00p | 440432 |
16/07/2024 | 172.00p | 174.00p | 168.94p | 172.60p | 603442 |
15/07/2024 | 180.00p | 182.20p | 175.00p | 175.20p | 360277 |
12/07/2024 | 178.60p | 186.81p | 178.60p | 182.20p | 384996 |
11/07/2024 | 178.00p | 184.80p | 178.00p | 182.20p | 526977 |
10/07/2024 | 175.00p | 184.60p | 175.00p | 181.60p | 522852 |
09/07/2024 | 182.00p | 182.00p | 175.00p | 176.80p | 544517 |
08/07/2024 | 185.00p | 185.60p | 178.40p | 181.00p | 472250 |
05/07/2024 | 185.00p | 192.00p | 180.98p | 186.80p | 498637 |
04/07/2024 | 176.00p | 184.80p | 176.00p | 184.60p | 349054 |
03/07/2024 | 184.20p | 184.20p | 177.40p | 179.00p | 673327 |
02/07/2024 | 183.00p | 187.52p | 181.60p | 184.60p | 243136 |
01/07/2024 | 189.80p | 190.00p | 180.20p | 182.60p | 401129 |
28/06/2024 | 190.00p | 190.00p | 181.80p | 183.00p | 352688 |
27/06/2024 | 194.00p | 194.00p | 186.40p | 187.80p | 322126 |
26/06/2024 | 194.00p | 195.80p | 185.44p | 187.80p | 1031730 |
25/06/2024 | 196.00p | 198.96p | 187.40p | 192.40p | 589755 |
24/06/2024 | 207.00p | 209.00p | 196.80p | 198.40p | 650542 |
21/06/2024 | 212.00p | 214.00p | 207.00p | 209.00p | 1322498 |
20/06/2024 | 215.00p | 217.00p | 213.00p | 215.00p | 167889 |
19/06/2024 | 212.50p | 219.00p | 212.00p | 215.00p | 1534265 |
18/06/2024 | 225.00p | 225.00p | 213.00p | 214.50p | 254914 |
17/06/2024 | 220.50p | 225.00p | 218.00p | 219.00p | 236728 |
14/06/2024 | 222.50p | 225.00p | 219.00p | 221.00p | 276887 |
13/06/2024 | 226.00p | 227.00p | 222.00p | 222.50p | 235545 |
12/06/2024 | 226.00p | 227.50p | 221.00p | 225.50p | 368436 |
11/06/2024 | 230.00p | 230.00p | 222.00p | 225.00p | 373014 |
10/06/2024 | 224.00p | 229.50p | 224.00p | 224.00p | 175712 |
07/06/2024 | 227.00p | 230.01p | 225.00p | 228.00p | 159543 |
06/06/2024 | 231.00p | 236.50p | 227.00p | 227.00p | 275837 |
05/06/2024 | 238.50p | 238.50p | 230.00p | 232.00p | 120347 |
04/06/2024 | 230.00p | 238.00p | 230.00p | 231.50p | 179477 |
03/06/2024 | 233.00p | 238.50p | 230.50p | 237.50p | 276037 |
31/05/2024 | 227.50p | 234.50p | 227.50p | 234.00p | 270479 |
30/05/2024 | 227.50p | 234.00p | 227.50p | 232.50p | 336120 |
29/05/2024 | 225.50p | 232.00p | 224.50p | 228.50p | 248794 |
28/05/2024 | 228.00p | 232.00p | 226.00p | 226.00p | 286342 |
24/05/2024 | 228.00p | 228.50p | 224.50p | 227.50p | 119636 |
23/05/2024 | 226.50p | 229.00p | 224.50p | 225.50p | 240631 |
22/05/2024 | 225.00p | 229.50p | 224.00p | 226.50p | 238878 |
21/05/2024 | 226.00p | 232.00p | 224.50p | 226.00p | 284478 |
20/05/2024 | 224.00p | 232.50p | 220.50p | 228.50p | 482756 |
17/05/2024 | 218.50p | 224.50p | 217.00p | 220.00p | 167073 |
16/05/2024 | 227.00p | 227.00p | 220.50p | 222.00p | 130590 |
15/05/2024 | 225.50p | 228.00p | 221.50p | 222.50p | 253287 |
14/05/2024 | 221.00p | 224.50p | 221.00p | 222.50p | 86922 |
13/05/2024 | 220.50p | 223.79p | 217.50p | 223.00p | 129673 |
10/05/2024 | 220.00p | 224.50p | 220.00p | 222.00p | 184335 |
09/05/2024 | 218.00p | 223.00p | 218.00p | 223.00p | 234705 |
08/05/2024 | 220.50p | 222.92p | 218.00p | 221.50p | 223585 |
07/05/2024 | 223.00p | 228.50p | 221.00p | 222.00p | 465636 |
03/05/2024 | 214.00p | 224.50p | 214.00p | 219.00p | 837601 |
02/05/2024 | 218.00p | 218.00p | 213.50p | 214.00p | 324641 |
01/05/2024 | 211.00p | 217.00p | 211.00p | 214.00p | 115556 |
30/04/2024 | 215.00p | 220.60p | 214.50p | 216.00p | 401337 |
29/04/2024 | 217.00p | 222.50p | 210.29p | 217.00p | 480213 |
26/04/2024 | 219.50p | 219.50p | 207.00p | 218.00p | 729905 |
25/04/2024 | 219.00p | 225.00p | 211.00p | 212.50p | 645705 |
24/04/2024 | 213.00p | 214.00p | 209.00p | 212.50p | 380286 |
23/04/2024 | 213.00p | 215.28p | 206.50p | 213.00p | 670391 |
22/04/2024 | 212.00p | 212.00p | 204.50p | 205.50p | 322652 |
19/04/2024 | 207.50p | 209.50p | 204.50p | 206.50p | 316158 |
18/04/2024 | 213.00p | 213.00p | 206.00p | 207.50p | 216537 |
17/04/2024 | 208.00p | 212.00p | 207.50p | 209.00p | 239851 |
16/04/2024 | 210.50p | 213.00p | 206.50p | 210.50p | 308013 |
15/04/2024 | 210.00p | 217.00p | 210.00p | 213.50p | 186747 |
12/04/2024 | 220.00p | 220.00p | 212.50p | 214.50p | 204604 |
11/04/2024 | 215.00p | 220.50p | 213.00p | 217.00p | 450152 |
10/04/2024 | 215.00p | 218.00p | 214.50p | 217.50p | 246064 |
09/04/2024 | 215.00p | 219.50p | 215.00p | 215.00p | 572952 |
08/04/2024 | 215.50p | 218.82p | 214.00p | 215.50p | 317897 |
05/04/2024 | 220.00p | 220.00p | 213.50p | 218.00p | 299032 |
04/04/2024 | 215.00p | 223.00p | 215.00p | 218.00p | 232174 |
03/04/2024 | 219.50p | 220.00p | 216.00p | 220.00p | 230068 |
02/04/2024 | 226.00p | 226.00p | 217.50p | 219.50p | 445864 |
28/03/2024 | 226.00p | 227.00p | 222.00p | 222.50p | 147034 |
27/03/2024 | 225.00p | 229.50p | 221.00p | 225.00p | 150807 |
26/03/2024 | 227.00p | 230.50p | 222.00p | 223.00p | 371987 |
25/03/2024 | 213.00p | 230.50p | 213.00p | 229.00p | 1356329 |
22/03/2024 | 218.00p | 220.00p | 211.50p | 216.00p | 280389 |
21/03/2024 | 225.00p | 225.00p | 217.50p | 218.00p | 294063 |
20/03/2024 | 214.00p | 223.00p | 214.00p | 219.00p | 513892 |
19/03/2024 | 214.00p | 225.50p | 212.00p | 223.00p | 2003047 |
18/03/2024 | 199.00p | 206.50p | 196.20p | 204.00p | 433593 |
15/03/2024 | 202.50p | 203.00p | 195.40p | 196.60p | 699010 |
14/03/2024 | 200.00p | 203.00p | 193.00p | 198.80p | 343749 |
13/03/2024 | 201.50p | 207.00p | 195.60p | 195.60p | 295617 |
*Close Price adjusted for both dividends and splits