Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 139.90p | 142.50p | 138.78p | 141.20p | 905851 |
23/12/2024 | 142.20p | 145.30p | 136.80p | 139.50p | 3564369 |
20/12/2024 | 138.20p | 143.10p | 137.10p | 142.10p | 76278176 |
19/12/2024 | 138.60p | 140.20p | 137.90p | 139.90p | 2257466 |
18/12/2024 | 142.00p | 142.00p | 139.30p | 140.10p | 1711179 |
17/12/2024 | 139.70p | 141.90p | 139.50p | 141.30p | 2241782 |
16/12/2024 | 147.00p | 149.40p | 140.70p | 141.20p | 2984926 |
13/12/2024 | 148.00p | 151.20p | 147.90p | 147.90p | 2637675 |
12/12/2024 | 153.60p | 154.50p | 151.20p | 151.40p | 1766921 |
11/12/2024 | 155.00p | 156.00p | 152.10p | 153.30p | 2348691 |
10/12/2024 | 152.30p | 155.01p | 151.90p | 152.00p | 1707325 |
09/12/2024 | 155.70p | 158.80p | 153.20p | 153.40p | 1864915 |
06/12/2024 | 151.50p | 155.60p | 151.10p | 155.00p | 3005271 |
05/12/2024 | 150.70p | 154.80p | 148.50p | 151.00p | 3293606 |
04/12/2024 | 149.40p | 149.90p | 146.30p | 147.50p | 2136143 |
03/12/2024 | 148.80p | 149.50p | 147.80p | 148.80p | 1041349 |
02/12/2024 | 149.80p | 150.50p | 146.90p | 148.30p | 1687021 |
29/11/2024 | 148.00p | 151.20p | 148.00p | 149.90p | 1263583 |
28/11/2024 | 147.00p | 149.50p | 146.00p | 148.70p | 1202597 |
27/11/2024 | 145.20p | 148.50p | 144.40p | 147.50p | 1165529 |
26/11/2024 | 144.00p | 147.80p | 144.00p | 146.40p | 1929027 |
25/11/2024 | 144.00p | 146.70p | 142.70p | 145.80p | 5440801 |
22/11/2024 | 144.40p | 146.00p | 140.00p | 144.70p | 1942653 |
21/11/2024 | 141.40p | 145.00p | 140.20p | 142.00p | 1209363 |
20/11/2024 | 145.50p | 146.70p | 142.10p | 143.10p | 1095035 |
19/11/2024 | 142.20p | 143.30p | 140.20p | 141.40p | 558418 |
18/11/2024 | 140.50p | 142.70p | 138.50p | 141.40p | 1150490 |
15/11/2024 | 142.00p | 144.60p | 141.00p | 141.00p | 1986802 |
14/11/2024 | 139.00p | 145.80p | 138.60p | 144.60p | 2212675 |
13/11/2024 | 142.00p | 145.60p | 139.80p | 139.80p | 2883128 |
12/11/2024 | 141.40p | 146.02p | 138.40p | 141.50p | 5381885 |
11/11/2024 | 136.50p | 142.10p | 135.50p | 141.90p | 2106466 |
08/11/2024 | 134.80p | 135.80p | 133.70p | 135.10p | 1567324 |
07/11/2024 | 134.40p | 137.40p | 132.80p | 134.50p | 2257229 |
06/11/2024 | 135.10p | 137.80p | 132.60p | 133.90p | 2313975 |
05/11/2024 | 136.40p | 137.50p | 134.00p | 134.00p | 2255312 |
04/11/2024 | 138.50p | 140.00p | 136.60p | 136.60p | 1584530 |
01/11/2024 | 137.50p | 140.10p | 137.50p | 139.50p | 1548721 |
31/10/2024 | 138.80p | 139.50p | 136.80p | 137.80p | 2446693 |
30/10/2024 | 136.60p | 139.20p | 135.50p | 138.80p | 1644417 |
29/10/2024 | 140.90p | 141.80p | 135.60p | 136.60p | 2538742 |
28/10/2024 | 144.80p | 144.80p | 139.50p | 141.50p | 1779024 |
25/10/2024 | 142.30p | 142.70p | 140.75p | 141.30p | 1092320 |
24/10/2024 | 141.50p | 145.00p | 141.50p | 143.90p | 1285876 |
23/10/2024 | 142.00p | 144.70p | 140.40p | 143.90p | 1226458 |
22/10/2024 | 143.00p | 143.90p | 138.00p | 141.90p | 3065384 |
21/10/2024 | 143.00p | 145.50p | 141.70p | 141.70p | 1046809 |
18/10/2024 | 145.40p | 148.10p | 141.32p | 144.00p | 1708490 |
17/10/2024 | 149.50p | 153.80p | 147.49p | 147.50p | 2193810 |
16/10/2024 | 147.90p | 151.80p | 144.70p | 146.90p | 3509489 |
15/10/2024 | 152.00p | 154.10p | 148.50p | 148.50p | 1929935 |
14/10/2024 | 150.00p | 152.70p | 148.76p | 151.80p | 1094947 |
11/10/2024 | 159.40p | 159.40p | 150.70p | 151.40p | 1255914 |
10/10/2024 | 151.40p | 156.50p | 151.40p | 155.40p | 2103456 |
09/10/2024 | 153.50p | 155.70p | 153.40p | 154.80p | 1706326 |
08/10/2024 | 152.40p | 154.30p | 150.75p | 154.10p | 2825372 |
07/10/2024 | 157.70p | 157.70p | 153.50p | 154.00p | 2525091 |
04/10/2024 | 154.30p | 157.20p | 154.20p | 155.00p | 1270697 |
03/10/2024 | 153.10p | 156.80p | 152.00p | 155.10p | 1716812 |
02/10/2024 | 155.50p | 156.50p | 151.50p | 152.50p | 1821893 |
01/10/2024 | 156.30p | 157.30p | 154.80p | 155.70p | 1776387 |
30/09/2024 | 157.50p | 159.70p | 154.50p | 154.50p | 2687906 |
27/09/2024 | 158.10p | 158.10p | 155.40p | 157.50p | 1548817 |
26/09/2024 | 151.30p | 158.80p | 151.30p | 155.50p | 1734724 |
25/09/2024 | 153.00p | 155.40p | 151.90p | 155.00p | 1592304 |
24/09/2024 | 153.80p | 154.30p | 150.90p | 153.20p | 1338799 |
23/09/2024 | 151.20p | 154.30p | 151.10p | 153.00p | 999535 |
20/09/2024 | 155.20p | 157.10p | 151.90p | 153.60p | 3264229 |
19/09/2024 | 160.00p | 160.60p | 156.30p | 157.00p | 1756295 |
18/09/2024 | 155.40p | 159.50p | 155.40p | 156.80p | 1288557 |
17/09/2024 | 157.20p | 159.90p | 155.10p | 159.20p | 1051069 |
16/09/2024 | 156.30p | 159.10p | 155.10p | 157.30p | 1333866 |
13/09/2024 | 156.60p | 161.68p | 154.80p | 156.90p | 1116547 |
12/09/2024 | 163.20p | 164.10p | 157.90p | 159.70p | 1285850 |
11/09/2024 | 159.80p | 166.20p | 155.20p | 160.70p | 2761745 |
10/09/2024 | 150.50p | 154.10p | 149.70p | 153.40p | 2331559 |
09/09/2024 | 150.80p | 154.69p | 150.30p | 152.10p | 3246825 |
06/09/2024 | 147.00p | 151.40p | 145.20p | 150.20p | 2709102 |
05/09/2024 | 144.50p | 147.10p | 142.40p | 146.60p | 1791979 |
04/09/2024 | 146.00p | 147.00p | 143.40p | 144.70p | 3021905 |
03/09/2024 | 155.40p | 157.00p | 150.00p | 150.00p | 1374892 |
02/09/2024 | 152.70p | 155.70p | 151.61p | 154.60p | 1389418 |
30/08/2024 | 152.00p | 154.40p | 150.40p | 152.60p | 6318195 |
29/08/2024 | 152.00p | 152.34p | 149.70p | 150.40p | 1642442 |
28/08/2024 | 149.40p | 154.50p | 149.40p | 149.80p | 1454056 |
27/08/2024 | 150.60p | 152.40p | 146.20p | 150.10p | 2312576 |
23/08/2024 | 157.00p | 157.00p | 151.10p | 151.10p | 970754 |
22/08/2024 | 156.30p | 157.80p | 154.10p | 154.10p | 1102507 |
21/08/2024 | 155.40p | 158.60p | 152.30p | 157.50p | 1361551 |
20/08/2024 | 153.70p | 158.30p | 152.41p | 156.10p | 1643660 |
19/08/2024 | 152.00p | 155.90p | 152.00p | 154.40p | 392229 |
16/08/2024 | 149.40p | 155.00p | 146.90p | 154.40p | 1573717 |
15/08/2024 | 151.30p | 152.90p | 148.40p | 148.70p | 2278068 |
14/08/2024 | 150.00p | 153.00p | 148.20p | 153.00p | 2922150 |
13/08/2024 | 150.60p | 153.00p | 147.30p | 150.00p | 2592935 |
12/08/2024 | 148.70p | 152.90p | 147.10p | 150.90p | 1482642 |
09/08/2024 | 141.00p | 149.80p | 137.50p | 148.10p | 3017844 |
08/08/2024 | 132.50p | 142.43p | 132.40p | 140.90p | 5819033 |
07/08/2024 | 127.90p | 127.90p | 124.90p | 127.50p | 1118966 |
06/08/2024 | 125.00p | 127.50p | 123.50p | 126.50p | 1310765 |
05/08/2024 | 122.70p | 125.30p | 120.00p | 125.30p | 1443111 |
02/08/2024 | 133.00p | 133.00p | 125.30p | 126.00p | 1115451 |
01/08/2024 | 134.20p | 134.40p | 131.10p | 132.20p | 1496673 |
31/07/2024 | 131.20p | 134.70p | 130.25p | 131.90p | 3814001 |
30/07/2024 | 131.60p | 132.60p | 128.10p | 130.00p | 1175420 |
29/07/2024 | 134.30p | 134.30p | 128.60p | 128.60p | 2712665 |
26/07/2024 | 128.00p | 140.38p | 128.00p | 133.20p | 6025032 |
25/07/2024 | 130.00p | 132.80p | 127.00p | 130.60p | 1737941 |
24/07/2024 | 128.50p | 130.80p | 125.50p | 129.60p | 2453520 |
23/07/2024 | 127.40p | 129.30p | 125.80p | 127.10p | 1047846 |
22/07/2024 | 126.30p | 127.60p | 126.20p | 126.60p | 934091 |
19/07/2024 | 129.00p | 132.60p | 126.40p | 126.50p | 664072 |
18/07/2024 | 131.70p | 132.60p | 128.90p | 128.90p | 1385024 |
17/07/2024 | 129.60p | 131.10p | 127.80p | 130.00p | 9271090 |
16/07/2024 | 127.80p | 132.90p | 127.30p | 129.20p | 2075307 |
15/07/2024 | 131.50p | 133.30p | 128.90p | 129.30p | 1228217 |
12/07/2024 | 130.00p | 131.40p | 129.40p | 131.40p | 1574414 |
11/07/2024 | 128.10p | 130.00p | 127.50p | 129.80p | 2247529 |
10/07/2024 | 122.20p | 129.00p | 122.20p | 127.30p | 1066718 |
09/07/2024 | 128.10p | 129.40p | 124.60p | 125.20p | 1759171 |
08/07/2024 | 130.80p | 131.70p | 127.79p | 128.40p | 1200913 |
05/07/2024 | 131.00p | 134.40p | 130.00p | 131.50p | 2067815 |
04/07/2024 | 127.40p | 132.30p | 127.40p | 132.30p | 900835 |
03/07/2024 | 129.80p | 130.80p | 128.20p | 129.80p | 5314251 |
02/07/2024 | 131.40p | 132.10p | 128.50p | 129.00p | 4150737 |
01/07/2024 | 131.00p | 132.40p | 129.30p | 131.40p | 4625081 |
28/06/2024 | 128.00p | 131.90p | 127.80p | 130.90p | 5210467 |
27/06/2024 | 128.00p | 132.38p | 127.50p | 129.60p | 3346643 |
26/06/2024 | 132.00p | 136.00p | 128.70p | 129.00p | 7148575 |
25/06/2024 | 128.00p | 130.10p | 126.80p | 127.50p | 2845059 |
24/06/2024 | 127.50p | 130.80p | 127.00p | 129.80p | 844989 |
21/06/2024 | 129.60p | 129.90p | 126.50p | 128.60p | 6058244 |
20/06/2024 | 130.30p | 132.40p | 128.00p | 129.60p | 1323711 |
19/06/2024 | 133.20p | 133.90p | 131.00p | 132.10p | 641323 |
18/06/2024 | 132.00p | 135.30p | 131.90p | 133.80p | 1194228 |
17/06/2024 | 132.50p | 135.00p | 128.10p | 135.00p | 1616478 |
14/06/2024 | 133.50p | 133.60p | 130.20p | 132.30p | 1268937 |
13/06/2024 | 135.90p | 138.20p | 133.20p | 133.20p | 2754556 |
12/06/2024 | 135.90p | 140.30p | 133.94p | 138.30p | 2291952 |
11/06/2024 | 137.80p | 144.00p | 132.90p | 136.20p | 7586050 |
10/06/2024 | 134.00p | 135.80p | 131.70p | 135.50p | 1329315 |
07/06/2024 | 132.80p | 133.30p | 131.40p | 133.30p | 2250592 |
06/06/2024 | 135.00p | 135.70p | 131.50p | 132.30p | 1554452 |
05/06/2024 | 133.70p | 138.10p | 133.00p | 134.50p | 3844903 |
04/06/2024 | 137.60p | 139.90p | 136.10p | 137.20p | 1426718 |
03/06/2024 | 134.80p | 138.30p | 134.80p | 136.50p | 1357266 |
31/05/2024 | 140.00p | 140.00p | 136.60p | 136.90p | 6878331 |
30/05/2024 | 136.00p | 141.40p | 136.00p | 137.40p | 2478021 |
29/05/2024 | 145.00p | 147.80p | 134.50p | 137.80p | 7355777 |
28/05/2024 | 146.80p | 156.00p | 144.10p | 146.90p | 8166165 |
24/05/2024 | 149.30p | 150.70p | 142.00p | 145.60p | 3787901 |
23/05/2024 | 144.00p | 153.00p | 140.60p | 150.00p | 3214856 |
22/05/2024 | 139.00p | 147.70p | 139.00p | 144.50p | 2784616 |
21/05/2024 | 140.00p | 142.70p | 138.80p | 142.30p | 1440429 |
20/05/2024 | 141.50p | 141.50p | 137.50p | 140.60p | 973973 |
17/05/2024 | 138.40p | 142.60p | 137.20p | 141.20p | 1306380 |
16/05/2024 | 137.60p | 141.90p | 134.80p | 139.80p | 1251088 |
15/05/2024 | 134.00p | 137.80p | 134.00p | 137.40p | 2400123 |
14/05/2024 | 134.50p | 138.50p | 133.70p | 136.10p | 2032080 |
13/05/2024 | 128.30p | 134.90p | 128.30p | 133.30p | 1886666 |
10/05/2024 | 126.40p | 131.60p | 125.10p | 131.30p | 1560236 |
09/05/2024 | 125.50p | 128.90p | 124.70p | 126.60p | 1886209 |
08/05/2024 | 128.60p | 132.30p | 125.30p | 125.80p | 1436926 |
07/05/2024 | 130.60p | 131.70p | 126.60p | 128.60p | 4138461 |
03/05/2024 | 129.20p | 133.40p | 129.00p | 130.00p | 1672954 |
02/05/2024 | 130.50p | 132.70p | 128.40p | 131.90p | 1784838 |
01/05/2024 | 132.00p | 134.60p | 130.60p | 130.60p | 2719377 |
30/04/2024 | 134.00p | 135.10p | 132.20p | 133.80p | 2339030 |
29/04/2024 | 128.70p | 135.00p | 128.70p | 134.30p | 1888491 |
26/04/2024 | 132.00p | 132.30p | 127.90p | 132.30p | 1814529 |
25/04/2024 | 128.90p | 132.50p | 128.40p | 130.00p | 2216622 |
24/04/2024 | 132.00p | 132.00p | 128.80p | 130.30p | 949171 |
23/04/2024 | 125.40p | 130.40p | 125.40p | 130.00p | 2121412 |
22/04/2024 | 123.90p | 129.40p | 123.80p | 126.30p | 1606957 |
19/04/2024 | 131.00p | 131.00p | 125.00p | 127.00p | 1914080 |
18/04/2024 | 124.50p | 130.50p | 119.30p | 126.60p | 4826047 |
17/04/2024 | 125.40p | 126.20p | 120.50p | 121.20p | 3900203 |
16/04/2024 | 129.10p | 130.40p | 124.40p | 125.10p | 2540376 |
15/04/2024 | 129.90p | 133.00p | 127.40p | 130.20p | 2871874 |
12/04/2024 | 131.70p | 132.50p | 128.60p | 129.20p | 1290980 |
11/04/2024 | 129.00p | 130.80p | 127.89p | 128.70p | 1737203 |
10/04/2024 | 129.60p | 131.60p | 128.10p | 130.00p | 2339156 |
09/04/2024 | 131.40p | 132.50p | 129.90p | 130.00p | 1393450 |
08/04/2024 | 132.80p | 133.40p | 129.70p | 131.00p | 1265115 |
05/04/2024 | 128.40p | 130.32p | 127.70p | 129.10p | 1625597 |
04/04/2024 | 123.30p | 130.00p | 123.30p | 130.00p | 3729457 |
03/04/2024 | 120.00p | 125.60p | 120.00p | 125.40p | 1628852 |
02/04/2024 | 118.20p | 122.30p | 117.80p | 120.80p | 1907414 |
28/03/2024 | 118.00p | 118.80p | 115.40p | 118.30p | 1209335 |
27/03/2024 | 114.90p | 116.50p | 113.60p | 116.50p | 530051 |
26/03/2024 | 116.00p | 117.10p | 115.30p | 115.80p | 613037 |
25/03/2024 | 113.60p | 117.20p | 113.50p | 115.80p | 634283 |
22/03/2024 | 116.80p | 118.60p | 114.50p | 116.20p | 674946 |
21/03/2024 | 118.70p | 120.50p | 116.00p | 117.10p | 874334 |
20/03/2024 | 115.00p | 115.00p | 115.00p | 117.70p | 800964 |
19/03/2024 | 115.00p | 117.10p | 112.50p | 115.00p | 1329269 |
18/03/2024 | 116.10p | 118.90p | 112.10p | 114.00p | 1184659 |
15/03/2024 | 118.60p | 120.90p | 116.50p | 117.90p | 4577205 |
14/03/2024 | 117.60p | 121.00p | 110.30p | 117.20p | 1943889 |
13/03/2024 | 116.00p | 117.00p | 113.00p | 114.50p | 1497781 |
*Close Price adjusted for both dividends and splits