Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 151.10p | 153.80p | 150.80p | 153.80p | 326923 |
23/12/2024 | 148.30p | 153.60p | 148.30p | 150.50p | 833485 |
20/12/2024 | 149.40p | 152.00p | 148.00p | 152.00p | 5242599 |
19/12/2024 | 147.30p | 150.50p | 146.70p | 150.50p | 2245951 |
18/12/2024 | 151.90p | 153.90p | 148.30p | 150.90p | 1059281 |
17/12/2024 | 154.10p | 155.50p | 150.70p | 153.50p | 6373472 |
16/12/2024 | 150.70p | 155.40p | 150.70p | 155.40p | 1005874 |
13/12/2024 | 153.70p | 155.80p | 153.10p | 154.40p | 471548 |
12/12/2024 | 154.80p | 156.00p | 153.80p | 154.60p | 481976 |
11/12/2024 | 153.60p | 155.10p | 152.30p | 155.00p | 2552173 |
10/12/2024 | 158.30p | 158.30p | 151.10p | 153.80p | 1085486 |
09/12/2024 | 155.80p | 156.20p | 154.20p | 154.80p | 775852 |
06/12/2024 | 155.80p | 155.80p | 152.90p | 155.20p | 699267 |
05/12/2024 | 154.50p | 155.11p | 153.10p | 155.10p | 751313 |
04/12/2024 | 156.70p | 156.70p | 152.60p | 154.30p | 1037994 |
03/12/2024 | 149.90p | 156.14p | 149.10p | 153.70p | 2489860 |
02/12/2024 | 152.90p | 152.90p | 147.70p | 149.90p | 1176317 |
29/11/2024 | 149.30p | 149.90p | 145.40p | 149.90p | 8607655 |
28/11/2024 | 148.40p | 148.40p | 143.50p | 146.30p | 956882 |
27/11/2024 | 138.40p | 146.10p | 138.40p | 146.10p | 2098289 |
26/11/2024 | 145.90p | 145.90p | 141.20p | 141.20p | 497621 |
25/11/2024 | 145.00p | 146.40p | 143.90p | 145.00p | 1570036 |
22/11/2024 | 144.90p | 145.30p | 142.75p | 145.00p | 991237 |
21/11/2024 | 144.90p | 144.90p | 140.00p | 142.50p | 569485 |
20/11/2024 | 141.70p | 142.90p | 141.00p | 141.50p | 885531 |
19/11/2024 | 145.80p | 145.80p | 140.80p | 143.10p | 298636 |
18/11/2024 | 144.10p | 144.20p | 141.90p | 143.10p | 881221 |
15/11/2024 | 140.20p | 144.30p | 140.20p | 144.00p | 1882266 |
14/11/2024 | 144.50p | 145.40p | 142.10p | 143.70p | 884702 |
13/11/2024 | 144.50p | 146.35p | 142.50p | 144.00p | 733844 |
12/11/2024 | 143.10p | 146.10p | 142.10p | 144.90p | 1858241 |
11/11/2024 | 145.30p | 146.30p | 144.10p | 144.50p | 2007620 |
08/11/2024 | 147.70p | 147.70p | 144.00p | 145.10p | 654029 |
07/11/2024 | 141.60p | 147.10p | 141.60p | 145.70p | 1491148 |
06/11/2024 | 146.60p | 146.60p | 143.10p | 145.10p | 1439863 |
05/11/2024 | 146.60p | 146.60p | 144.50p | 144.70p | 1612150 |
04/11/2024 | 144.20p | 145.90p | 143.90p | 144.50p | 1643637 |
01/11/2024 | 142.00p | 144.60p | 142.00p | 144.00p | 1102440 |
31/10/2024 | 143.90p | 144.10p | 142.00p | 143.40p | 1407102 |
30/10/2024 | 141.90p | 145.90p | 141.90p | 143.70p | 5135398 |
29/10/2024 | 144.90p | 148.40p | 144.70p | 145.10p | 2370088 |
28/10/2024 | 143.60p | 149.10p | 143.60p | 147.70p | 1143121 |
25/10/2024 | 142.10p | 147.20p | 142.10p | 146.70p | 1105813 |
24/10/2024 | 146.80p | 148.40p | 144.40p | 145.50p | 396285 |
23/10/2024 | 141.60p | 146.40p | 141.60p | 145.50p | 1155832 |
22/10/2024 | 142.60p | 146.30p | 142.60p | 144.20p | 990016 |
21/10/2024 | 151.50p | 151.50p | 144.60p | 145.50p | 872000 |
18/10/2024 | 150.80p | 150.80p | 146.30p | 147.90p | 1343618 |
17/10/2024 | 151.40p | 151.40p | 145.30p | 147.30p | 1486209 |
16/10/2024 | 144.40p | 156.50p | 141.90p | 148.20p | 3640524 |
15/10/2024 | 141.20p | 142.10p | 137.20p | 141.60p | 1928151 |
14/10/2024 | 133.70p | 140.06p | 133.70p | 139.00p | 1242181 |
11/10/2024 | 138.20p | 138.30p | 135.50p | 137.00p | 1405168 |
10/10/2024 | 138.20p | 138.20p | 134.90p | 135.00p | 986762 |
09/10/2024 | 131.10p | 136.00p | 131.10p | 136.00p | 1390827 |
08/10/2024 | 138.00p | 138.00p | 132.40p | 134.30p | 1108422 |
07/10/2024 | 131.50p | 137.30p | 131.50p | 134.80p | 1764515 |
04/10/2024 | 130.60p | 136.80p | 130.60p | 134.70p | 1641302 |
03/10/2024 | 131.90p | 134.30p | 131.70p | 133.30p | 2067990 |
02/10/2024 | 130.90p | 132.00p | 129.30p | 132.00p | 1475339 |
01/10/2024 | 134.60p | 136.00p | 130.10p | 130.10p | 576485 |
30/09/2024 | 130.60p | 134.50p | 130.60p | 132.90p | 1767363 |
27/09/2024 | 131.40p | 134.30p | 131.40p | 133.30p | 1238000 |
26/09/2024 | 133.20p | 134.70p | 132.90p | 132.90p | 2211248 |
25/09/2024 | 131.80p | 133.30p | 130.10p | 132.80p | 687564 |
24/09/2024 | 128.50p | 131.60p | 128.50p | 130.00p | 399916 |
23/09/2024 | 131.80p | 132.20p | 129.52p | 131.20p | 708063 |
20/09/2024 | 130.10p | 132.90p | 130.10p | 130.10p | 3039722 |
19/09/2024 | 132.50p | 133.20p | 132.00p | 132.00p | 171673 |
18/09/2024 | 131.80p | 132.40p | 131.50p | 132.00p | 2401106 |
17/09/2024 | 132.30p | 133.90p | 131.70p | 131.70p | 994205 |
16/09/2024 | 132.10p | 132.30p | 130.50p | 132.00p | 780109 |
13/09/2024 | 131.40p | 133.40p | 131.40p | 132.00p | 552649 |
12/09/2024 | 134.60p | 134.60p | 131.71p | 132.00p | 1196463 |
11/09/2024 | 138.40p | 138.40p | 131.40p | 131.40p | 837689 |
10/09/2024 | 132.90p | 136.40p | 132.90p | 136.10p | 699791 |
09/09/2024 | 137.10p | 137.10p | 131.10p | 136.20p | 590488 |
06/09/2024 | 138.80p | 138.80p | 133.80p | 134.20p | 1067500 |
05/09/2024 | 138.70p | 138.70p | 134.40p | 135.90p | 674412 |
04/09/2024 | 136.70p | 136.70p | 132.92p | 135.40p | 1603395 |
03/09/2024 | 134.50p | 139.50p | 134.00p | 134.00p | 1302752 |
02/09/2024 | 137.10p | 141.50p | 136.20p | 137.60p | 903476 |
30/08/2024 | 135.00p | 140.10p | 135.00p | 138.70p | 1202809 |
29/08/2024 | 138.90p | 140.70p | 137.20p | 137.20p | 948057 |
28/08/2024 | 144.00p | 144.00p | 140.40p | 140.70p | 882818 |
27/08/2024 | 140.90p | 146.50p | 140.90p | 141.40p | 1197015 |
23/08/2024 | 142.50p | 144.50p | 141.80p | 143.30p | 1438769 |
22/08/2024 | 139.40p | 144.20p | 139.40p | 141.80p | 1936038 |
21/08/2024 | 142.00p | 142.90p | 141.90p | 142.80p | 2372869 |
20/08/2024 | 146.30p | 146.30p | 142.00p | 142.40p | 1828403 |
19/08/2024 | 142.30p | 146.70p | 142.30p | 145.80p | 543852 |
16/08/2024 | 147.30p | 150.02p | 143.10p | 145.80p | 3228141 |
15/08/2024 | 144.30p | 150.50p | 144.30p | 148.20p | 1617508 |
14/08/2024 | 140.70p | 148.40p | 140.70p | 147.80p | 2372473 |
13/08/2024 | 138.30p | 144.60p | 138.30p | 143.70p | 2999157 |
12/08/2024 | 140.10p | 142.00p | 139.90p | 141.30p | 1553846 |
09/08/2024 | 135.70p | 141.30p | 135.70p | 140.50p | 1710529 |
08/08/2024 | 130.80p | 139.50p | 130.40p | 137.60p | 2485627 |
07/08/2024 | 130.40p | 137.00p | 129.20p | 133.40p | 2270739 |
06/08/2024 | 125.20p | 127.60p | 124.80p | 127.50p | 1643381 |
05/08/2024 | 128.60p | 128.60p | 122.50p | 125.50p | 2126883 |
02/08/2024 | 132.60p | 135.70p | 130.30p | 131.00p | 4138457 |
01/08/2024 | 136.00p | 136.00p | 133.30p | 134.50p | 3007954 |
31/07/2024 | 134.50p | 134.50p | 131.70p | 133.70p | 1965401 |
30/07/2024 | 125.20p | 132.50p | 125.20p | 132.50p | 2981286 |
29/07/2024 | 128.50p | 131.00p | 127.20p | 127.50p | 1086868 |
26/07/2024 | 124.50p | 129.70p | 123.70p | 129.70p | 1692429 |
25/07/2024 | 123.00p | 124.30p | 121.50p | 123.70p | 902273 |
24/07/2024 | 123.40p | 125.40p | 123.30p | 123.30p | 1244597 |
23/07/2024 | 123.80p | 125.30p | 122.40p | 124.60p | 993280 |
22/07/2024 | 125.50p | 125.50p | 122.30p | 123.20p | 870701 |
19/07/2024 | 122.20p | 123.20p | 120.00p | 122.80p | 767207 |
18/07/2024 | 121.50p | 123.50p | 121.50p | 122.20p | 1317065 |
17/07/2024 | 122.30p | 122.60p | 121.00p | 121.30p | 1272881 |
16/07/2024 | 119.00p | 122.40p | 117.70p | 122.40p | 1367626 |
15/07/2024 | 118.80p | 121.70p | 117.40p | 118.50p | 1457239 |
12/07/2024 | 123.90p | 123.90p | 119.80p | 121.70p | 1112746 |
11/07/2024 | 121.00p | 122.20p | 119.10p | 121.10p | 1166105 |
10/07/2024 | 121.30p | 121.30p | 118.70p | 121.00p | 1800751 |
09/07/2024 | 120.20p | 120.80p | 118.30p | 118.70p | 1853195 |
08/07/2024 | 115.10p | 123.60p | 115.10p | 119.20p | 1473644 |
05/07/2024 | 119.80p | 121.00p | 116.00p | 117.90p | 4361185 |
04/07/2024 | 118.20p | 118.50p | 115.90p | 117.00p | 1008012 |
03/07/2024 | 111.60p | 116.70p | 111.60p | 116.70p | 1515449 |
02/07/2024 | 115.30p | 116.70p | 112.40p | 113.90p | 3147680 |
01/07/2024 | 123.00p | 123.20p | 118.10p | 118.10p | 1762245 |
28/06/2024 | 123.60p | 123.60p | 119.50p | 120.10p | 1724625 |
27/06/2024 | 119.90p | 121.70p | 118.40p | 121.10p | 1797094 |
26/06/2024 | 120.70p | 121.20p | 119.10p | 120.30p | 1592735 |
25/06/2024 | 124.30p | 124.30p | 119.30p | 120.00p | 2104072 |
24/06/2024 | 123.40p | 123.40p | 121.70p | 123.20p | 3624887 |
21/06/2024 | 122.30p | 123.20p | 121.20p | 122.90p | 5780752 |
20/06/2024 | 122.30p | 123.10p | 120.60p | 122.00p | 2214056 |
19/06/2024 | 118.40p | 122.80p | 118.40p | 122.30p | 2171915 |
18/06/2024 | 118.60p | 121.70p | 116.80p | 121.30p | 1606014 |
17/06/2024 | 114.10p | 117.80p | 114.10p | 117.60p | 870919 |
14/06/2024 | 114.50p | 117.80p | 114.50p | 116.80p | 2353015 |
13/06/2024 | 119.00p | 119.00p | 116.70p | 117.00p | 1910320 |
12/06/2024 | 119.80p | 119.80p | 117.50p | 118.10p | 1610282 |
11/06/2024 | 118.40p | 118.76p | 116.20p | 117.40p | 1763893 |
10/06/2024 | 117.20p | 118.80p | 111.00p | 118.80p | 1008814 |
07/06/2024 | 119.20p | 119.90p | 117.40p | 117.90p | 2137909 |
06/06/2024 | 120.00p | 120.00p | 117.90p | 119.10p | 1594723 |
05/06/2024 | 121.80p | 121.80p | 116.90p | 119.00p | 3279141 |
04/06/2024 | 121.50p | 122.70p | 118.30p | 120.90p | 3813744 |
03/06/2024 | 120.70p | 124.50p | 119.30p | 123.00p | 6534415 |
31/05/2024 | 113.70p | 117.80p | 113.70p | 117.80p | 5474236 |
30/05/2024 | 114.30p | 116.70p | 112.00p | 116.40p | 3749783 |
29/05/2024 | 116.50p | 116.50p | 112.40p | 113.40p | 1795372 |
28/05/2024 | 118.00p | 118.30p | 114.20p | 114.20p | 5175451 |
24/05/2024 | 115.10p | 119.10p | 114.30p | 119.10p | 3804471 |
23/05/2024 | 113.10p | 118.89p | 112.80p | 116.70p | 8554254 |
22/05/2024 | 112.20p | 114.70p | 111.20p | 114.00p | 2198003 |
21/05/2024 | 113.20p | 115.70p | 110.20p | 113.30p | 5454611 |
20/05/2024 | 109.30p | 114.57p | 109.30p | 111.00p | 3881626 |
17/05/2024 | 113.80p | 114.70p | 110.60p | 112.00p | 2436878 |
16/05/2024 | 111.00p | 114.70p | 110.80p | 111.80p | 2132863 |
15/05/2024 | 113.30p | 114.56p | 110.50p | 111.80p | 3141301 |
14/05/2024 | 111.10p | 114.70p | 110.80p | 112.20p | 4101657 |
13/05/2024 | 113.40p | 115.97p | 109.20p | 112.30p | 2799848 |
10/05/2024 | 111.20p | 116.79p | 111.20p | 113.70p | 3991797 |
09/05/2024 | 113.40p | 117.16p | 112.19p | 113.40p | 3464773 |
08/05/2024 | 109.00p | 114.10p | 109.00p | 114.10p | 2393476 |
07/05/2024 | 109.60p | 113.10p | 108.40p | 111.70p | 5282176 |
03/05/2024 | 110.50p | 111.30p | 109.20p | 111.10p | 1723940 |
02/05/2024 | 111.30p | 112.00p | 108.90p | 110.40p | 1732429 |
01/05/2024 | 110.50p | 111.70p | 109.90p | 111.00p | 1078000 |
30/04/2024 | 109.70p | 111.20p | 108.40p | 109.80p | 2501648 |
29/04/2024 | 110.20p | 110.90p | 106.50p | 110.90p | 1136792 |
26/04/2024 | 104.00p | 109.70p | 104.00p | 107.60p | 13632377 |
25/04/2024 | 103.70p | 107.60p | 103.70p | 105.40p | 1569102 |
24/04/2024 | 104.50p | 107.65p | 102.70p | 106.20p | 1692411 |
23/04/2024 | 98.00p | 102.50p | 98.00p | 102.50p | 1110991 |
22/04/2024 | 98.15p | 101.10p | 98.15p | 99.75p | 563469 |
19/04/2024 | 97.95p | 99.05p | 97.30p | 98.20p | 914789 |
18/04/2024 | 99.60p | 100.10p | 98.40p | 99.00p | 838426 |
17/04/2024 | 99.15p | 102.70p | 99.15p | 102.50p | 1000749 |
16/04/2024 | 102.50p | 102.80p | 100.40p | 100.40p | 1126584 |
15/04/2024 | 102.00p | 104.00p | 101.30p | 104.00p | 817699 |
12/04/2024 | 104.90p | 105.51p | 101.80p | 102.10p | 813453 |
11/04/2024 | 104.80p | 104.80p | 102.10p | 104.10p | 971950 |
10/04/2024 | 99.85p | 105.00p | 99.85p | 103.20p | 4356420 |
09/04/2024 | 102.70p | 103.20p | 101.60p | 101.70p | 824398 |
08/04/2024 | 99.90p | 103.20p | 99.90p | 103.00p | 898961 |
05/04/2024 | 103.00p | 103.40p | 101.89p | 102.10p | 1549104 |
04/04/2024 | 103.90p | 104.30p | 103.00p | 103.60p | 1388693 |
03/04/2024 | 107.40p | 107.40p | 102.68p | 102.70p | 2257504 |
02/04/2024 | 108.20p | 109.80p | 106.20p | 106.40p | 1081099 |
28/03/2024 | 106.20p | 107.60p | 105.00p | 107.10p | 13083802 |
27/03/2024 | 106.15p | 106.25p | 104.60p | 104.60p | 1729445 |
26/03/2024 | 106.30p | 106.50p | 104.60p | 105.10p | 750998 |
25/03/2024 | 103.80p | 107.26p | 103.80p | 106.00p | 666026 |
22/03/2024 | 108.80p | 108.80p | 105.00p | 106.30p | 536467 |
21/03/2024 | 106.70p | 107.40p | 104.80p | 107.30p | 784018 |
20/03/2024 | 102.90p | 103.50p | 102.90p | 105.40p | 800532 |
19/03/2024 | 102.90p | 103.80p | 101.90p | 103.50p | 1487824 |
18/03/2024 | 103.10p | 103.10p | 101.40p | 102.20p | 541321 |
15/03/2024 | 102.50p | 102.50p | 100.20p | 102.20p | 2222173 |
14/03/2024 | 102.00p | 102.00p | 99.80p | 100.20p | 1006465 |
13/03/2024 | 103.80p | 104.50p | 101.50p | 101.50p | 1769916 |
*Close Price adjusted for both dividends and splits