Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 120.30p | 122.05p | 120.05p | 121.50p | 9156126 |
23/12/2024 | 121.45p | 122.32p | 121.00p | 122.10p | 4666178 |
20/12/2024 | 121.30p | 122.80p | 120.50p | 122.15p | 17565546 |
19/12/2024 | 122.90p | 124.20p | 121.50p | 121.70p | 7940010 |
18/12/2024 | 125.00p | 125.80p | 124.65p | 125.00p | 24424522 |
17/12/2024 | 123.60p | 125.05p | 122.80p | 124.65p | 32293778 |
16/12/2024 | 123.90p | 124.35p | 121.40p | 124.15p | 15332733 |
13/12/2024 | 125.70p | 126.40p | 124.06p | 124.35p | 13033585 |
12/12/2024 | 126.40p | 127.05p | 125.35p | 125.85p | 12026807 |
11/12/2024 | 126.45p | 128.05p | 126.20p | 126.50p | 11988791 |
10/12/2024 | 127.85p | 128.30p | 126.26p | 127.30p | 7745404 |
09/12/2024 | 129.10p | 129.45p | 127.10p | 128.10p | 13341110 |
06/12/2024 | 128.00p | 129.30p | 127.63p | 128.30p | 15298448 |
05/12/2024 | 128.45p | 128.60p | 126.45p | 128.00p | 13530202 |
04/12/2024 | 127.45p | 130.40p | 127.35p | 129.40p | 19343510 |
03/12/2024 | 128.80p | 130.15p | 127.80p | 127.90p | 16418126 |
02/12/2024 | 130.80p | 131.25p | 127.63p | 129.15p | 18569066 |
29/11/2024 | 129.25p | 131.00p | 129.05p | 131.00p | 9560612 |
28/11/2024 | 131.40p | 131.80p | 129.20p | 129.75p | 5208789 |
27/11/2024 | 130.10p | 131.80p | 129.25p | 130.80p | 21144716 |
26/11/2024 | 130.35p | 131.76p | 129.55p | 129.85p | 29238394 |
25/11/2024 | 130.35p | 132.40p | 129.55p | 130.95p | 56958776 |
22/11/2024 | 127.95p | 130.55p | 127.65p | 129.65p | 11102442 |
21/11/2024 | 128.10p | 128.10p | 126.50p | 127.15p | 12790834 |
20/11/2024 | 129.25p | 129.62p | 126.30p | 127.10p | 17255816 |
19/11/2024 | 129.45p | 131.20p | 128.25p | 130.00p | 12493269 |
18/11/2024 | 131.20p | 131.20p | 128.65p | 129.15p | 15111552 |
15/11/2024 | 131.15p | 131.85p | 130.50p | 131.60p | 13913879 |
14/11/2024 | 131.20p | 132.25p | 129.88p | 131.95p | 13200293 |
13/11/2024 | 134.00p | 134.69p | 130.70p | 131.45p | 14669750 |
12/11/2024 | 136.90p | 140.33p | 133.98p | 134.30p | 20085034 |
11/11/2024 | 138.40p | 139.60p | 137.30p | 137.55p | 8387686 |
08/11/2024 | 139.45p | 143.77p | 137.20p | 137.55p | 16003881 |
07/11/2024 | 139.40p | 142.35p | 138.55p | 139.90p | 20156204 |
06/11/2024 | 147.00p | 147.00p | 139.65p | 139.65p | 23128208 |
05/11/2024 | 146.20p | 147.45p | 145.35p | 145.60p | 12448376 |
04/11/2024 | 146.75p | 149.15p | 146.15p | 146.15p | 10374781 |
01/11/2024 | 146.65p | 149.15p | 145.54p | 147.40p | 11285649 |
31/10/2024 | 154.60p | 155.20p | 143.50p | 146.30p | 33089332 |
30/10/2024 | 155.40p | 161.80p | 155.19p | 156.80p | 15132807 |
29/10/2024 | 158.45p | 158.85p | 155.45p | 156.00p | 11165571 |
28/10/2024 | 155.05p | 158.00p | 154.75p | 158.00p | 7312072 |
25/10/2024 | 155.25p | 156.60p | 154.70p | 154.90p | 8283914 |
24/10/2024 | 157.10p | 157.70p | 154.30p | 157.50p | 15034632 |
23/10/2024 | 157.20p | 159.90p | 155.50p | 157.50p | 13221645 |
22/10/2024 | 158.85p | 160.70p | 157.60p | 157.60p | 13606112 |
21/10/2024 | 162.85p | 164.30p | 160.35p | 160.35p | 10803188 |
18/10/2024 | 164.60p | 165.20p | 161.50p | 162.95p | 8722318 |
17/10/2024 | 165.50p | 166.95p | 163.40p | 166.05p | 18481868 |
16/10/2024 | 162.35p | 166.85p | 162.10p | 165.70p | 21617440 |
15/10/2024 | 158.35p | 160.90p | 157.85p | 160.15p | 20862572 |
14/10/2024 | 155.35p | 157.00p | 154.40p | 156.75p | 9286850 |
11/10/2024 | 152.75p | 155.25p | 152.40p | 155.25p | 14785619 |
10/10/2024 | 154.60p | 155.85p | 151.10p | 151.95p | 23179824 |
09/10/2024 | 161.50p | 162.20p | 159.75p | 159.85p | 25836096 |
08/10/2024 | 160.95p | 161.00p | 156.95p | 160.60p | 15796521 |
07/10/2024 | 166.25p | 166.65p | 162.35p | 162.40p | 11697538 |
04/10/2024 | 165.45p | 168.15p | 165.20p | 165.80p | 10940775 |
03/10/2024 | 163.20p | 167.45p | 161.42p | 165.20p | 11612045 |
02/10/2024 | 164.40p | 164.95p | 161.70p | 163.10p | 11579404 |
01/10/2024 | 164.85p | 165.95p | 163.45p | 164.60p | 8829881 |
30/09/2024 | 165.00p | 165.90p | 163.50p | 164.30p | 8301519 |
27/09/2024 | 163.80p | 166.10p | 163.20p | 165.50p | 9404834 |
26/09/2024 | 164.85p | 165.30p | 163.55p | 164.20p | 7822367 |
25/09/2024 | 164.70p | 165.05p | 162.35p | 162.90p | 8498699 |
24/09/2024 | 168.25p | 168.55p | 164.45p | 165.35p | 8099559 |
23/09/2024 | 164.55p | 167.10p | 162.65p | 167.05p | 8738456 |
20/09/2024 | 168.20p | 169.15p | 165.55p | 165.55p | 22072166 |
19/09/2024 | 167.80p | 168.85p | 166.65p | 168.85p | 16677186 |
18/09/2024 | 166.70p | 166.85p | 164.90p | 166.25p | 26691064 |
17/09/2024 | 166.80p | 168.95p | 166.60p | 166.90p | 16047375 |
16/09/2024 | 165.05p | 166.05p | 164.25p | 165.55p | 7100812 |
13/09/2024 | 164.45p | 165.90p | 163.45p | 165.35p | 9940140 |
12/09/2024 | 162.75p | 163.95p | 161.70p | 163.95p | 9737259 |
11/09/2024 | 161.55p | 161.80p | 157.60p | 160.40p | 11058612 |
10/09/2024 | 158.75p | 161.40p | 158.30p | 160.80p | 8386749 |
09/09/2024 | 159.70p | 160.43p | 158.05p | 159.20p | 9442840 |
06/09/2024 | 159.15p | 160.55p | 156.63p | 158.70p | 8907054 |
05/09/2024 | 156.00p | 160.15p | 156.00p | 159.50p | 15684192 |
04/09/2024 | 158.70p | 159.30p | 156.25p | 156.85p | 29226560 |
03/09/2024 | 162.15p | 163.00p | 160.10p | 161.05p | 11701709 |
02/09/2024 | 161.35p | 162.55p | 160.35p | 162.55p | 4986992 |
30/08/2024 | 159.95p | 161.35p | 159.50p | 161.05p | 15779048 |
29/08/2024 | 160.00p | 161.75p | 159.50p | 159.75p | 4532995 |
28/08/2024 | 161.80p | 162.00p | 159.85p | 159.85p | 8032431 |
27/08/2024 | 165.60p | 166.10p | 159.80p | 160.75p | 7840496 |
23/08/2024 | 164.85p | 166.40p | 162.75p | 165.85p | 5853884 |
22/08/2024 | 165.45p | 166.05p | 164.00p | 164.20p | 26893362 |
21/08/2024 | 164.75p | 165.75p | 163.65p | 165.65p | 7974927 |
20/08/2024 | 163.95p | 165.55p | 162.05p | 165.55p | 9995676 |
19/08/2024 | 160.90p | 163.15p | 159.40p | 161.55p | 2889549 |
16/08/2024 | 163.50p | 164.00p | 160.50p | 161.55p | 7894425 |
15/08/2024 | 164.00p | 164.70p | 162.15p | 163.50p | 16239058 |
14/08/2024 | 159.85p | 164.35p | 159.40p | 164.25p | 10158521 |
13/08/2024 | 158.50p | 159.25p | 157.25p | 158.50p | 9066213 |
12/08/2024 | 158.20p | 159.15p | 156.30p | 158.00p | 9262707 |
09/08/2024 | 153.85p | 157.20p | 153.60p | 157.15p | 9544426 |
08/08/2024 | 152.30p | 154.15p | 151.70p | 153.70p | 7674762 |
07/08/2024 | 153.65p | 155.45p | 153.20p | 153.95p | 8882494 |
06/08/2024 | 152.75p | 153.05p | 150.30p | 152.00p | 41862112 |
05/08/2024 | 151.00p | 153.20p | 148.25p | 151.65p | 17163946 |
02/08/2024 | 157.60p | 160.05p | 154.52p | 154.60p | 15575478 |
01/08/2024 | 159.85p | 163.15p | 157.82p | 159.45p | 14420296 |
31/07/2024 | 161.30p | 163.30p | 159.20p | 159.35p | 19537442 |
30/07/2024 | 159.30p | 160.15p | 158.55p | 158.55p | 16764250 |
29/07/2024 | 160.00p | 161.35p | 158.85p | 159.65p | 14500082 |
26/07/2024 | 156.70p | 159.90p | 156.20p | 158.90p | 20589896 |
25/07/2024 | 154.15p | 156.50p | 152.67p | 156.50p | 11638734 |
24/07/2024 | 154.65p | 156.65p | 154.05p | 156.60p | 12353817 |
23/07/2024 | 155.55p | 156.20p | 154.40p | 156.00p | 11510799 |
22/07/2024 | 156.90p | 157.75p | 155.50p | 155.55p | 11876399 |
19/07/2024 | 155.80p | 157.70p | 154.60p | 156.05p | 6592032 |
18/07/2024 | 157.05p | 158.43p | 155.00p | 156.20p | 8708211 |
17/07/2024 | 156.95p | 157.70p | 155.25p | 155.95p | 11423472 |
16/07/2024 | 155.60p | 157.65p | 154.65p | 157.05p | 5297562 |
15/07/2024 | 156.05p | 158.05p | 155.10p | 156.70p | 24852080 |
12/07/2024 | 155.30p | 157.40p | 153.55p | 157.05p | 18738520 |
11/07/2024 | 152.55p | 154.75p | 150.45p | 154.50p | 12417236 |
10/07/2024 | 151.35p | 153.05p | 148.90p | 151.65p | 7395212 |
09/07/2024 | 155.45p | 155.60p | 149.35p | 150.70p | 15575378 |
08/07/2024 | 153.05p | 154.90p | 147.90p | 154.40p | 12684866 |
05/07/2024 | 150.00p | 155.60p | 147.90p | 153.00p | 22655146 |
04/07/2024 | 148.30p | 149.59p | 148.00p | 148.80p | 6029229 |
03/07/2024 | 145.35p | 147.85p | 145.20p | 147.50p | 8991021 |
02/07/2024 | 143.05p | 145.35p | 142.10p | 144.65p | 16423132 |
01/07/2024 | 143.70p | 146.05p | 141.25p | 143.80p | 22943212 |
28/06/2024 | 142.80p | 143.15p | 141.50p | 142.15p | 9526585 |
27/06/2024 | 142.70p | 143.65p | 141.25p | 141.80p | 6058608 |
26/06/2024 | 144.50p | 144.85p | 141.65p | 142.15p | 11992499 |
25/06/2024 | 144.00p | 144.40p | 142.65p | 143.70p | 7723966 |
24/06/2024 | 144.00p | 145.50p | 142.70p | 144.00p | 8032110 |
21/06/2024 | 145.45p | 145.64p | 143.55p | 144.00p | 20918090 |
20/06/2024 | 143.95p | 145.90p | 142.85p | 144.60p | 12020419 |
19/06/2024 | 147.55p | 148.10p | 143.34p | 143.75p | 12615385 |
18/06/2024 | 150.40p | 150.75p | 147.40p | 147.40p | 11154361 |
17/06/2024 | 149.55p | 151.35p | 148.55p | 148.65p | 8041138 |
14/06/2024 | 150.10p | 150.10p | 146.44p | 148.30p | 9975353 |
13/06/2024 | 151.60p | 152.15p | 148.80p | 149.60p | 8940668 |
12/06/2024 | 149.30p | 152.95p | 147.35p | 152.40p | 17459244 |
11/06/2024 | 150.80p | 152.40p | 148.20p | 148.25p | 8088095 |
10/06/2024 | 148.10p | 150.35p | 147.20p | 149.60p | 8977215 |
07/06/2024 | 152.50p | 153.40p | 149.55p | 149.65p | 6723039 |
06/06/2024 | 151.40p | 152.79p | 150.25p | 152.15p | 8997974 |
05/06/2024 | 151.65p | 153.00p | 149.55p | 151.30p | 9493728 |
04/06/2024 | 148.45p | 150.50p | 147.55p | 149.80p | 6745707 |
03/06/2024 | 149.20p | 150.05p | 147.65p | 148.75p | 6764197 |
31/05/2024 | 145.95p | 147.35p | 145.10p | 147.15p | 38560228 |
30/05/2024 | 144.45p | 147.35p | 143.50p | 146.20p | 8771126 |
29/05/2024 | 146.40p | 147.70p | 144.75p | 144.80p | 16927412 |
28/05/2024 | 149.00p | 150.30p | 146.50p | 146.70p | 7452204 |
24/05/2024 | 146.15p | 149.42p | 145.40p | 148.90p | 6249797 |
23/05/2024 | 145.25p | 147.85p | 144.15p | 147.80p | 9411509 |
22/05/2024 | 145.10p | 147.85p | 143.25p | 145.05p | 11804212 |
21/05/2024 | 147.95p | 149.95p | 146.20p | 146.95p | 6734611 |
20/05/2024 | 149.30p | 150.75p | 148.30p | 149.05p | 6008949 |
17/05/2024 | 148.05p | 149.62p | 147.05p | 149.35p | 8781071 |
16/05/2024 | 147.40p | 148.90p | 146.25p | 148.90p | 11781444 |
15/05/2024 | 143.45p | 147.35p | 142.10p | 147.15p | 16643868 |
14/05/2024 | 143.15p | 144.10p | 140.80p | 143.00p | 20519502 |
13/05/2024 | 144.30p | 145.15p | 142.90p | 143.20p | 17390416 |
10/05/2024 | 143.90p | 145.62p | 142.30p | 144.30p | 15650051 |
09/05/2024 | 140.80p | 143.65p | 139.60p | 143.20p | 13448146 |
08/05/2024 | 141.50p | 141.69p | 140.00p | 140.80p | 11521832 |
07/05/2024 | 141.30p | 141.65p | 139.57p | 141.40p | 17307372 |
03/05/2024 | 134.55p | 139.20p | 132.85p | 139.20p | 12251334 |
02/05/2024 | 131.90p | 134.00p | 129.75p | 133.70p | 7850980 |
01/05/2024 | 132.25p | 133.45p | 130.25p | 130.55p | 33754232 |
30/04/2024 | 135.40p | 136.35p | 131.75p | 131.90p | 14701997 |
29/04/2024 | 134.50p | 135.65p | 133.90p | 135.00p | 5963200 |
26/04/2024 | 132.30p | 135.12p | 132.15p | 134.30p | 8173212 |
25/04/2024 | 131.05p | 134.00p | 130.50p | 131.45p | 8205836 |
24/04/2024 | 134.05p | 134.12p | 130.70p | 131.40p | 7593336 |
23/04/2024 | 133.45p | 133.85p | 132.20p | 133.85p | 8806919 |
22/04/2024 | 132.35p | 134.05p | 131.70p | 132.20p | 10485448 |
19/04/2024 | 130.60p | 131.60p | 129.60p | 130.75p | 7964140 |
18/04/2024 | 131.95p | 132.45p | 130.25p | 131.90p | 21496836 |
17/04/2024 | 131.35p | 132.95p | 130.75p | 131.00p | 11205982 |
16/04/2024 | 131.60p | 132.60p | 130.85p | 131.85p | 7379294 |
15/04/2024 | 135.00p | 136.65p | 133.70p | 134.15p | 6782455 |
12/04/2024 | 134.55p | 136.35p | 133.45p | 134.60p | 13468181 |
11/04/2024 | 129.60p | 131.20p | 129.42p | 130.25p | 17535100 |
10/04/2024 | 132.70p | 134.10p | 129.50p | 129.90p | 10836898 |
09/04/2024 | 132.45p | 132.75p | 131.15p | 131.80p | 9133310 |
08/04/2024 | 132.05p | 133.70p | 131.40p | 133.35p | 5330966 |
05/04/2024 | 132.30p | 133.05p | 131.50p | 132.35p | 6808610 |
04/04/2024 | 132.90p | 134.65p | 132.50p | 134.10p | 15124152 |
03/04/2024 | 132.60p | 133.30p | 131.25p | 132.95p | 8268381 |
02/04/2024 | 136.40p | 136.85p | 132.70p | 132.85p | 14910800 |
28/03/2024 | 137.25p | 138.35p | 136.20p | 137.05p | 10852701 |
27/03/2024 | 140.65p | 141.20p | 139.85p | 140.25p | 7775097 |
26/03/2024 | 139.25p | 140.75p | 137.90p | 140.55p | 16630769 |
25/03/2024 | 140.65p | 141.00p | 134.95p | 139.40p | 10173779 |
22/03/2024 | 142.35p | 142.70p | 135.78p | 140.65p | 7939535 |
21/03/2024 | 140.00p | 142.25p | 136.61p | 142.25p | 11924787 |
20/03/2024 | 138.45p | 138.45p | 137.05p | 137.85p | 7553265 |
19/03/2024 | 138.45p | 138.70p | 136.40p | 137.05p | 10779841 |
18/03/2024 | 139.50p | 141.50p | 139.25p | 139.30p | 6796878 |
15/03/2024 | 140.20p | 140.92p | 138.55p | 139.75p | 43271052 |
14/03/2024 | 140.35p | 142.71p | 139.90p | 140.50p | 9337286 |
13/03/2024 | 141.00p | 141.02p | 139.40p | 140.20p | 13798784 |
*Close Price adjusted for both dividends and splits