Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 179.40p | 179.40p | 177.10p | 177.70p | 101703 |
23/12/2024 | 180.00p | 180.00p | 176.70p | 176.70p | 220613 |
20/12/2024 | 179.00p | 179.00p | 174.10p | 176.50p | 1499660 |
19/12/2024 | 180.00p | 180.00p | 176.90p | 178.30p | 802244 |
18/12/2024 | 176.90p | 179.60p | 176.50p | 179.00p | 458199 |
17/12/2024 | 177.00p | 177.40p | 176.00p | 177.00p | 589878 |
16/12/2024 | 181.70p | 181.70p | 175.74p | 177.20p | 354211 |
13/12/2024 | 180.00p | 181.00p | 177.00p | 177.60p | 1529764 |
12/12/2024 | 180.20p | 180.30p | 178.50p | 179.30p | 1085373 |
11/12/2024 | 180.00p | 180.40p | 178.90p | 180.00p | 1110803 |
10/12/2024 | 174.10p | 180.70p | 174.10p | 180.30p | 333132 |
09/12/2024 | 177.10p | 179.90p | 177.10p | 179.00p | 397267 |
06/12/2024 | 180.00p | 182.80p | 178.68p | 179.90p | 653474 |
05/12/2024 | 174.80p | 181.48p | 174.80p | 180.60p | 6007878 |
04/12/2024 | 179.90p | 179.90p | 173.70p | 179.00p | 376341 |
03/12/2024 | 179.00p | 179.00p | 171.50p | 178.00p | 583280 |
02/12/2024 | 173.70p | 181.60p | 173.70p | 177.80p | 9195611 |
29/11/2024 | 175.00p | 175.00p | 171.00p | 171.30p | 209471 |
28/11/2024 | 174.40p | 174.40p | 170.20p | 171.50p | 348938 |
27/11/2024 | 169.10p | 171.20p | 169.10p | 170.50p | 375203 |
26/11/2024 | 174.50p | 174.50p | 171.30p | 171.30p | 285268 |
25/11/2024 | 173.30p | 174.50p | 171.00p | 173.60p | 1059757 |
22/11/2024 | 170.00p | 171.60p | 167.00p | 171.00p | 722376 |
21/11/2024 | 171.10p | 171.90p | 168.40p | 170.30p | 901844 |
20/11/2024 | 173.30p | 174.90p | 169.10p | 170.50p | 1750018 |
19/11/2024 | 170.10p | 174.30p | 169.40p | 173.00p | 267002 |
18/11/2024 | 174.90p | 174.90p | 169.03p | 171.50p | 521374 |
15/11/2024 | 172.60p | 173.00p | 169.90p | 170.80p | 381500 |
14/11/2024 | 170.40p | 173.30p | 170.30p | 172.30p | 592520 |
13/11/2024 | 169.20p | 170.30p | 168.10p | 170.30p | 820096 |
12/11/2024 | 169.40p | 169.70p | 167.20p | 168.70p | 1935373 |
11/11/2024 | 173.00p | 173.00p | 167.90p | 169.90p | 897308 |
08/11/2024 | 171.30p | 171.60p | 167.60p | 169.40p | 1252094 |
07/11/2024 | 170.50p | 174.20p | 170.10p | 170.80p | 967753 |
06/11/2024 | 170.00p | 173.60p | 169.50p | 170.40p | 3425233 |
05/11/2024 | 173.90p | 173.90p | 167.00p | 168.50p | 1681227 |
04/11/2024 | 168.70p | 170.00p | 168.10p | 169.50p | 370446 |
01/11/2024 | 170.90p | 170.90p | 166.30p | 169.80p | 5378131 |
31/10/2024 | 166.20p | 170.00p | 166.20p | 168.00p | 742585 |
30/10/2024 | 174.00p | 174.00p | 168.20p | 169.90p | 5015662 |
29/10/2024 | 170.90p | 171.50p | 168.10p | 171.00p | 1205749 |
28/10/2024 | 170.00p | 172.90p | 166.30p | 171.30p | 266389 |
25/10/2024 | 169.00p | 171.20p | 167.30p | 170.10p | 3953151 |
24/10/2024 | 175.00p | 175.00p | 171.00p | 172.00p | 4209159 |
23/10/2024 | 175.00p | 175.00p | 171.80p | 172.00p | 12721885 |
22/10/2024 | 177.60p | 177.60p | 171.40p | 173.00p | 2024801 |
21/10/2024 | 172.60p | 175.80p | 172.60p | 173.50p | 505975 |
18/10/2024 | 178.00p | 178.00p | 174.30p | 174.70p | 3668581 |
17/10/2024 | 178.00p | 178.00p | 174.90p | 175.20p | 201026 |
16/10/2024 | 178.00p | 178.00p | 171.10p | 175.00p | 347577 |
15/10/2024 | 178.00p | 178.00p | 175.10p | 175.80p | 668506 |
14/10/2024 | 175.00p | 176.30p | 175.00p | 175.00p | 1991446 |
11/10/2024 | 171.70p | 176.10p | 171.70p | 175.00p | 942029 |
10/10/2024 | 173.60p | 177.30p | 173.58p | 176.00p | 274996 |
09/10/2024 | 173.00p | 177.20p | 170.00p | 176.00p | 1120703 |
08/10/2024 | 171.50p | 174.90p | 171.40p | 173.00p | 7777511 |
07/10/2024 | 171.50p | 172.90p | 169.70p | 172.30p | 321111 |
04/10/2024 | 170.30p | 171.00p | 169.50p | 171.00p | 272776 |
03/10/2024 | 169.00p | 172.20p | 169.00p | 169.80p | 541585 |
02/10/2024 | 173.90p | 173.90p | 169.30p | 171.00p | 406022 |
01/10/2024 | 170.00p | 171.80p | 169.00p | 171.00p | 822548 |
30/09/2024 | 170.50p | 173.00p | 168.20p | 170.60p | 1183628 |
27/09/2024 | 173.00p | 173.00p | 170.30p | 170.30p | 915232 |
26/09/2024 | 170.00p | 173.00p | 170.00p | 171.80p | 371324 |
25/09/2024 | 171.50p | 172.70p | 169.50p | 171.00p | 584355 |
24/09/2024 | 170.20p | 173.29p | 170.20p | 171.70p | 876271 |
23/09/2024 | 173.30p | 174.00p | 169.70p | 171.00p | 811656 |
20/09/2024 | 174.00p | 181.10p | 170.40p | 171.00p | 8922400 |
19/09/2024 | 171.30p | 174.00p | 171.20p | 171.80p | 66648 |
18/09/2024 | 172.90p | 175.90p | 171.20p | 171.80p | 2544010 |
17/09/2024 | 172.00p | 173.20p | 171.70p | 172.00p | 606274 |
16/09/2024 | 169.10p | 175.13p | 169.10p | 172.90p | 257752 |
13/09/2024 | 172.10p | 174.80p | 172.10p | 174.00p | 618211 |
12/09/2024 | 171.60p | 175.30p | 171.60p | 174.40p | 292563 |
11/09/2024 | 173.00p | 173.00p | 171.20p | 171.90p | 578754 |
10/09/2024 | 171.10p | 173.60p | 171.10p | 173.50p | 1247191 |
09/09/2024 | 171.00p | 174.30p | 171.00p | 173.80p | 3593100 |
06/09/2024 | 175.00p | 176.00p | 172.90p | 173.30p | 701877 |
05/09/2024 | 176.80p | 176.80p | 173.40p | 175.00p | 788553 |
04/09/2024 | 175.50p | 176.30p | 175.00p | 175.50p | 652112 |
03/09/2024 | 176.70p | 178.53p | 175.90p | 176.00p | 1351264 |
02/09/2024 | 178.00p | 178.00p | 175.10p | 176.20p | 1384120 |
30/08/2024 | 178.30p | 179.40p | 177.70p | 177.70p | 2542696 |
29/08/2024 | 176.50p | 179.00p | 176.17p | 178.40p | 2752483 |
28/08/2024 | 178.20p | 178.40p | 176.10p | 176.10p | 422560 |
27/08/2024 | 176.00p | 179.10p | 174.20p | 178.00p | 657420 |
23/08/2024 | 178.80p | 182.10p | 176.28p | 177.80p | 179989 |
22/08/2024 | 175.60p | 178.00p | 175.60p | 178.00p | 1540200 |
21/08/2024 | 177.00p | 177.37p | 175.20p | 176.00p | 5171026 |
20/08/2024 | 179.00p | 179.00p | 175.50p | 177.00p | 5120758 |
19/08/2024 | 177.00p | 177.00p | 174.00p | 176.10p | 35180 |
16/08/2024 | 173.50p | 177.70p | 173.50p | 176.10p | 5415019 |
15/08/2024 | 174.00p | 176.30p | 174.00p | 176.00p | 5036352 |
14/08/2024 | 173.70p | 177.28p | 173.70p | 175.00p | 1066033 |
13/08/2024 | 172.60p | 175.30p | 172.00p | 175.00p | 690429 |
12/08/2024 | 176.80p | 180.00p | 173.40p | 173.80p | 1749224 |
09/08/2024 | 175.10p | 177.60p | 174.30p | 176.00p | 1277712 |
08/08/2024 | 175.10p | 178.00p | 175.00p | 176.80p | 1736047 |
07/08/2024 | 173.00p | 181.00p | 172.90p | 175.00p | 2208840 |
06/08/2024 | 170.00p | 173.00p | 166.70p | 173.00p | 5254816 |
05/08/2024 | 172.00p | 172.00p | 168.00p | 171.00p | 3571484 |
02/08/2024 | 172.00p | 173.35p | 171.58p | 172.00p | 2053343 |
01/08/2024 | 174.50p | 174.50p | 168.10p | 172.50p | 1076049 |
31/07/2024 | 170.00p | 173.00p | 170.00p | 173.00p | 1812342 |
30/07/2024 | 178.80p | 182.10p | 172.20p | 172.50p | 1834907 |
29/07/2024 | 174.00p | 176.60p | 174.00p | 176.60p | 1088436 |
26/07/2024 | 177.00p | 178.00p | 170.10p | 173.90p | 2179506 |
25/07/2024 | 176.00p | 177.00p | 174.60p | 177.00p | 1105230 |
24/07/2024 | 174.00p | 176.30p | 174.00p | 175.60p | 1571076 |
23/07/2024 | 174.80p | 176.00p | 173.68p | 174.40p | 4094560 |
22/07/2024 | 175.50p | 176.93p | 171.00p | 174.30p | 2385303 |
19/07/2024 | 180.60p | 180.60p | 175.40p | 178.20p | 5969608 |
18/07/2024 | 182.00p | 182.00p | 180.50p | 181.50p | 546010 |
17/07/2024 | 183.80p | 183.80p | 181.40p | 182.20p | 2629540 |
16/07/2024 | 178.40p | 182.00p | 178.40p | 182.00p | 293589 |
15/07/2024 | 179.50p | 182.00p | 176.70p | 181.80p | 580462 |
12/07/2024 | 175.90p | 182.00p | 173.30p | 181.70p | 691164 |
11/07/2024 | 182.00p | 182.00p | 179.90p | 181.00p | 689480 |
10/07/2024 | 181.40p | 181.80p | 180.40p | 181.00p | 839048 |
09/07/2024 | 179.90p | 182.30p | 179.90p | 182.00p | 10244734 |
08/07/2024 | 177.50p | 181.50p | 175.90p | 180.20p | 1661931 |
05/07/2024 | 181.50p | 183.70p | 180.40p | 180.60p | 2428178 |
04/07/2024 | 181.90p | 182.00p | 181.20p | 181.80p | 1506045 |
03/07/2024 | 177.80p | 182.40p | 177.80p | 181.20p | 1826208 |
02/07/2024 | 182.60p | 186.50p | 180.80p | 180.80p | 12283294 |
01/07/2024 | 183.80p | 183.80p | 182.80p | 182.80p | 14138860 |
28/06/2024 | 184.00p | 184.00p | 181.30p | 183.00p | 2684492 |
27/06/2024 | 182.80p | 183.90p | 181.60p | 183.20p | 4974613 |
26/06/2024 | 182.60p | 184.80p | 177.20p | 182.40p | 10624068 |
25/06/2024 | 184.50p | 185.30p | 184.20p | 184.50p | 1397206 |
24/06/2024 | 185.00p | 186.70p | 184.10p | 184.40p | 413346 |
21/06/2024 | 179.80p | 185.70p | 173.50p | 184.90p | 1827265 |
20/06/2024 | 185.30p | 185.30p | 184.00p | 184.60p | 11897268 |
19/06/2024 | 185.00p | 185.50p | 184.10p | 184.90p | 914584 |
18/06/2024 | 185.00p | 185.00p | 183.78p | 185.00p | 3078368 |
17/06/2024 | 185.00p | 185.90p | 184.10p | 184.70p | 386666 |
14/06/2024 | 183.60p | 185.00p | 183.60p | 184.30p | 4173245 |
13/06/2024 | 185.00p | 185.00p | 183.70p | 184.50p | 781276 |
12/06/2024 | 183.70p | 185.00p | 183.70p | 183.90p | 2056075 |
11/06/2024 | 185.00p | 185.00p | 183.48p | 184.10p | 20961916 |
10/06/2024 | 184.40p | 184.60p | 183.60p | 184.20p | 7304339 |
07/06/2024 | 185.10p | 185.10p | 183.40p | 184.00p | 3749122 |
06/06/2024 | 186.00p | 186.00p | 183.70p | 183.70p | 2485123 |
05/06/2024 | 185.00p | 185.60p | 183.80p | 185.00p | 3446609 |
04/06/2024 | 183.90p | 184.20p | 183.50p | 184.10p | 4336603 |
03/06/2024 | 185.00p | 185.00p | 183.40p | 184.30p | 19142928 |
31/05/2024 | 187.30p | 187.30p | 183.10p | 183.60p | 2149341 |
30/05/2024 | 183.10p | 185.70p | 182.90p | 183.50p | 5018690 |
29/05/2024 | 182.80p | 183.50p | 182.79p | 183.30p | 5947423 |
28/05/2024 | 183.80p | 183.90p | 182.30p | 183.60p | 13905993 |
24/05/2024 | 182.00p | 183.40p | 181.00p | 182.70p | 19937056 |
23/05/2024 | 188.00p | 188.00p | 185.30p | 185.60p | 974777 |
22/05/2024 | 187.30p | 189.90p | 185.40p | 186.00p | 3154704 |
21/05/2024 | 190.00p | 190.00p | 186.90p | 186.90p | 3380001 |
20/05/2024 | 194.80p | 194.80p | 188.50p | 188.50p | 2332788 |
17/05/2024 | 190.60p | 190.80p | 187.88p | 190.00p | 16325305 |
16/05/2024 | 190.00p | 190.90p | 189.30p | 189.60p | 2181459 |
15/05/2024 | 192.00p | 192.00p | 188.10p | 190.30p | 2426415 |
14/05/2024 | 192.00p | 192.80p | 190.00p | 190.60p | 2993961 |
13/05/2024 | 190.70p | 191.90p | 189.90p | 191.00p | 7468265 |
10/05/2024 | 193.50p | 193.50p | 186.10p | 191.00p | 17055752 |
09/05/2024 | 191.70p | 195.80p | 189.00p | 191.50p | 1327782 |
08/05/2024 | 193.50p | 193.50p | 188.20p | 191.00p | 6308654 |
07/05/2024 | 193.00p | 194.10p | 190.80p | 193.40p | 624785 |
03/05/2024 | 191.10p | 196.00p | 190.80p | 193.50p | 3648520 |
02/05/2024 | 194.00p | 194.00p | 191.00p | 191.60p | 659169 |
01/05/2024 | 194.50p | 194.50p | 191.00p | 191.00p | 994947 |
30/04/2024 | 196.10p | 199.70p | 194.10p | 194.70p | 1606754 |
29/04/2024 | 194.80p | 196.10p | 185.90p | 196.10p | 868944 |
26/04/2024 | 194.00p | 195.00p | 193.00p | 194.70p | 2027058 |
25/04/2024 | 195.00p | 195.00p | 180.10p | 195.00p | 2661889 |
24/04/2024 | 193.60p | 200.00p | 192.30p | 194.60p | 1025351 |
23/04/2024 | 192.00p | 195.80p | 191.60p | 194.60p | 1159479 |
22/04/2024 | 195.00p | 195.00p | 191.80p | 191.80p | 593976 |
19/04/2024 | 195.90p | 197.00p | 192.10p | 193.00p | -700943 |
18/04/2024 | 195.40p | 195.72p | 192.50p | 194.00p | 784529 |
17/04/2024 | 196.00p | 198.10p | 192.00p | 193.50p | 2874072 |
16/04/2024 | 196.00p | 196.30p | 192.20p | 192.20p | 4195720 |
15/04/2024 | 196.70p | 197.00p | 195.20p | 195.40p | 5103817 |
12/04/2024 | 195.40p | 197.60p | 195.40p | 196.30p | 10288476 |
11/04/2024 | 196.20p | 197.00p | 195.00p | 196.00p | 1722691 |
10/04/2024 | 197.00p | 197.70p | 193.70p | 196.20p | 5566948 |
09/04/2024 | 198.30p | 198.30p | 196.70p | 196.70p | 5814106 |
08/04/2024 | 198.40p | 199.00p | 196.20p | 197.30p | 1660791 |
05/04/2024 | 197.00p | 199.40p | 196.80p | 198.00p | 2101321 |
04/04/2024 | 198.00p | 200.00p | 198.00p | 199.00p | 6095270 |
03/04/2024 | 198.00p | 199.60p | 195.60p | 198.00p | 4378136 |
02/04/2024 | 197.50p | 200.00p | 194.20p | 197.50p | 2551819 |
28/03/2024 | 198.00p | 205.00p | 196.60p | 200.00p | 36210748 |
27/03/2024 | 179.00p | 179.00p | 176.00p | 179.00p | 2070179 |
26/03/2024 | 176.90p | 178.20p | 176.10p | 176.60p | 3418986 |
25/03/2024 | 178.00p | 178.00p | 176.50p | 176.50p | 769518 |
22/03/2024 | 176.90p | 177.23p | 176.00p | 177.10p | 755607 |
21/03/2024 | 184.70p | 184.70p | 176.20p | 176.30p | 2342639 |
20/03/2024 | 178.10p | 178.10p | 176.40p | 176.50p | 2900818 |
19/03/2024 | 178.10p | 183.10p | 175.20p | 176.40p | 6194963 |
18/03/2024 | 177.00p | 177.39p | 175.30p | 175.90p | 2523701 |
15/03/2024 | 179.90p | 179.90p | 176.00p | 177.00p | 15684698 |
14/03/2024 | 179.90p | 179.90p | 177.50p | 178.00p | 2719873 |
13/03/2024 | 178.90p | 180.90p | 177.87p | 178.30p | 4654095 |
*Close Price adjusted for both dividends and splits