Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 65.05p | 66.37p | 64.62p | 65.50p | 612392 |
23/12/2024 | 64.90p | 65.75p | 63.40p | 65.45p | 960110 |
20/12/2024 | 66.55p | 67.70p | 64.54p | 65.30p | 6669523 |
19/12/2024 | 65.00p | 66.30p | 63.30p | 65.30p | 6596253 |
18/12/2024 | 65.00p | 67.20p | 65.00p | 65.20p | 2411037 |
17/12/2024 | 68.55p | 69.55p | 65.00p | 65.45p | 8045743 |
16/12/2024 | 69.50p | 70.15p | 67.20p | 69.05p | 2810833 |
13/12/2024 | 67.05p | 70.00p | 66.60p | 69.50p | 3984888 |
12/12/2024 | 68.00p | 68.80p | 66.75p | 67.55p | 4122314 |
11/12/2024 | 65.60p | 67.68p | 64.95p | 67.50p | 7687769 |
10/12/2024 | 64.05p | 68.65p | 63.25p | 66.25p | 4176843 |
09/12/2024 | 64.00p | 66.60p | 62.00p | 65.05p | 5532456 |
06/12/2024 | 65.05p | 68.45p | 63.78p | 64.40p | 3720547 |
05/12/2024 | 64.50p | 72.30p | 64.20p | 65.55p | 11396500 |
04/12/2024 | 58.45p | 66.25p | 58.30p | 64.70p | 11833083 |
03/12/2024 | 58.00p | 60.50p | 56.30p | 58.45p | 5679427 |
02/12/2024 | 53.35p | 57.80p | 52.05p | 56.70p | 4667851 |
29/11/2024 | 53.35p | 54.40p | 52.30p | 52.90p | 2523146 |
28/11/2024 | 53.50p | 54.40p | 52.65p | 53.85p | 1484466 |
27/11/2024 | 55.05p | 55.70p | 52.00p | 53.35p | 3953953 |
26/11/2024 | 58.30p | 58.30p | 55.05p | 55.05p | 2936972 |
25/11/2024 | 53.85p | 57.88p | 53.75p | 57.80p | 11198245 |
22/11/2024 | 55.45p | 55.50p | 51.54p | 54.00p | 6065636 |
21/11/2024 | 50.90p | 54.85p | 49.66p | 54.15p | 8773178 |
20/11/2024 | 53.10p | 54.20p | 50.50p | 51.55p | 3692166 |
19/11/2024 | 53.80p | 55.35p | 51.55p | 52.85p | 5877116 |
18/11/2024 | 50.40p | 54.45p | 50.00p | 52.75p | 7019896 |
15/11/2024 | 50.50p | 51.10p | 49.00p | 50.00p | 7085149 |
14/11/2024 | 53.50p | 54.85p | 50.70p | 50.70p | 7854738 |
13/11/2024 | 54.00p | 58.73p | 53.65p | 53.65p | 9249432 |
12/11/2024 | 61.75p | 64.50p | 53.60p | 54.85p | 14777668 |
11/11/2024 | 58.50p | 63.01p | 54.99p | 61.55p | 11817389 |
08/11/2024 | 48.62p | 60.70p | 46.02p | 57.85p | 35357004 |
07/11/2024 | 100.00p | 100.00p | 46.51p | 49.84p | 63561668 |
06/11/2024 | 122.00p | 127.20p | 122.00p | 124.60p | 1922058 |
05/11/2024 | 123.10p | 124.01p | 122.10p | 122.10p | 1157009 |
04/11/2024 | 126.90p | 127.51p | 123.60p | 123.60p | 919198 |
01/11/2024 | 126.00p | 129.65p | 126.00p | 127.00p | 735853 |
31/10/2024 | 129.70p | 129.70p | 125.80p | 126.50p | 1624989 |
30/10/2024 | 127.80p | 131.20p | 124.70p | 128.80p | 1509523 |
29/10/2024 | 127.90p | 134.00p | 124.60p | 125.80p | 1505503 |
28/10/2024 | 128.30p | 128.50p | 125.30p | 127.40p | 1499766 |
25/10/2024 | 127.40p | 129.20p | 126.00p | 127.30p | 860475 |
24/10/2024 | 130.40p | 131.50p | 127.10p | 129.10p | 476770 |
23/10/2024 | 132.50p | 132.50p | 129.10p | 129.10p | 1041477 |
22/10/2024 | 132.00p | 133.30p | 129.20p | 132.60p | 1389750 |
21/10/2024 | 134.40p | 138.50p | 131.37p | 132.30p | 2112386 |
18/10/2024 | 133.10p | 136.10p | 132.14p | 134.90p | 1755024 |
17/10/2024 | 127.50p | 136.00p | 127.50p | 133.90p | 2959296 |
16/10/2024 | 129.50p | 129.50p | 126.00p | 127.50p | 994575 |
15/10/2024 | 128.00p | 130.06p | 126.50p | 126.60p | 1388446 |
14/10/2024 | 125.20p | 129.70p | 125.20p | 128.40p | 1688181 |
11/10/2024 | 128.20p | 129.20p | 126.60p | 128.10p | 1080076 |
10/10/2024 | 126.70p | 130.10p | 126.20p | 128.50p | 1342900 |
09/10/2024 | 122.00p | 126.00p | 122.00p | 126.00p | 1873120 |
08/10/2024 | 124.00p | 126.40p | 122.70p | 123.00p | 1291734 |
07/10/2024 | 125.40p | 128.00p | 124.30p | 127.00p | 1339703 |
04/10/2024 | 125.50p | 126.23p | 124.47p | 125.40p | 1432885 |
03/10/2024 | 126.10p | 126.10p | 122.80p | 124.80p | 762036 |
02/10/2024 | 125.60p | 127.12p | 124.10p | 124.90p | 1741418 |
01/10/2024 | 129.30p | 129.30p | 125.40p | 126.10p | 1050133 |
30/09/2024 | 127.70p | 129.70p | 125.06p | 126.70p | 2018866 |
27/09/2024 | 125.00p | 128.20p | 125.00p | 128.20p | 1428574 |
26/09/2024 | 128.00p | 129.30p | 125.40p | 125.90p | 1374817 |
25/09/2024 | 124.70p | 129.50p | 124.70p | 127.50p | 923608 |
24/09/2024 | 131.20p | 132.90p | 127.50p | 127.70p | 2395882 |
23/09/2024 | 130.70p | 131.60p | 128.10p | 129.80p | 2867022 |
20/09/2024 | 131.40p | 132.50p | 130.00p | 130.60p | 5704956 |
19/09/2024 | 132.00p | 132.80p | 129.10p | 132.00p | 10691147 |
18/09/2024 | 130.00p | 130.20p | 128.30p | 128.80p | 2580111 |
17/09/2024 | 129.70p | 129.90p | 126.84p | 129.40p | 3861493 |
16/09/2024 | 129.80p | 131.50p | 126.20p | 127.80p | 2034915 |
13/09/2024 | 123.10p | 129.60p | 123.10p | 128.60p | 2587521 |
12/09/2024 | 120.20p | 124.10p | 120.03p | 124.10p | 4665754 |
11/09/2024 | 121.00p | 122.70p | 117.90p | 117.90p | 2110815 |
10/09/2024 | 122.50p | 122.83p | 120.20p | 120.30p | 3259954 |
09/09/2024 | 125.80p | 126.72p | 122.30p | 122.50p | 2267924 |
06/09/2024 | 128.40p | 128.50p | 123.80p | 125.00p | 3350025 |
05/09/2024 | 132.00p | 132.00p | 128.60p | 128.70p | 3559800 |
04/09/2024 | 128.90p | 132.20p | 125.70p | 131.90p | 2818132 |
03/09/2024 | 133.50p | 135.10p | 129.70p | 129.90p | 3783353 |
02/09/2024 | 131.00p | 135.20p | 131.00p | 134.70p | 2408185 |
30/08/2024 | 131.20p | 133.10p | 131.00p | 131.10p | 2463652 |
29/08/2024 | 132.00p | 134.20p | 131.00p | 131.00p | 3277189 |
28/08/2024 | 133.50p | 138.00p | 131.87p | 133.60p | 3972398 |
27/08/2024 | 133.00p | 136.52p | 132.20p | 133.50p | 4643161 |
23/08/2024 | 136.00p | 136.50p | 131.60p | 132.30p | 1949259 |
22/08/2024 | 133.00p | 137.30p | 131.80p | 133.00p | 10353422 |
21/08/2024 | 135.00p | 138.80p | 133.10p | 133.50p | 3930396 |
20/08/2024 | 133.00p | 135.00p | 128.10p | 134.50p | 5148453 |
19/08/2024 | 132.90p | 209.35p | 132.10p | 132.60p | 10053585 |
16/08/2024 | 132.70p | 134.50p | 131.80p | 133.00p | 6440606 |
15/08/2024 | 132.30p | 133.40p | 131.00p | 133.20p | 2797102 |
14/08/2024 | 131.00p | 133.47p | 131.00p | 132.30p | 1889935 |
13/08/2024 | 131.70p | 133.96p | 129.00p | 131.10p | 1841398 |
12/08/2024 | 131.40p | 134.90p | 128.80p | 132.00p | 8601405 |
09/08/2024 | 129.50p | 133.00p | 125.60p | 131.40p | 1813931 |
08/08/2024 | 131.60p | 133.30p | 124.40p | 129.30p | 6850135 |
07/08/2024 | 130.00p | 133.60p | 127.20p | 133.20p | 6213269 |
06/08/2024 | 130.70p | 136.10p | 128.10p | 128.80p | 20772864 |
05/08/2024 | 121.70p | 129.70p | 118.00p | 128.00p | 25094868 |
02/08/2024 | 198.00p | 202.80p | 195.80p | 197.00p | 1819563 |
01/08/2024 | 203.20p | 207.00p | 196.10p | 200.20p | 2536121 |
31/07/2024 | 209.20p | 209.20p | 191.80p | 204.00p | 4916902 |
30/07/2024 | 202.40p | 208.21p | 201.12p | 203.80p | 4156675 |
29/07/2024 | 210.80p | 211.40p | 203.40p | 203.40p | 1453381 |
26/07/2024 | 207.00p | 213.20p | 203.40p | 211.40p | 1065021 |
25/07/2024 | 211.80p | 211.80p | 205.94p | 208.00p | 1974192 |
24/07/2024 | 210.00p | 210.60p | 208.00p | 210.20p | 2320935 |
23/07/2024 | 208.40p | 208.40p | 206.60p | 207.40p | 10861974 |
22/07/2024 | 209.00p | 209.00p | 206.60p | 207.20p | 1391205 |
19/07/2024 | 206.40p | 210.00p | 206.00p | 206.60p | 636412 |
18/07/2024 | 205.00p | 209.20p | 204.00p | 206.80p | 1853885 |
17/07/2024 | 203.00p | 206.00p | 201.80p | 204.60p | 3325730 |
16/07/2024 | 202.00p | 204.40p | 200.00p | 204.40p | 1908165 |
15/07/2024 | 199.00p | 202.20p | 197.60p | 202.20p | 1186225 |
12/07/2024 | 200.20p | 206.00p | 198.90p | 198.90p | 1956212 |
11/07/2024 | 198.00p | 207.00p | 198.00p | 204.60p | 4146092 |
10/07/2024 | 191.10p | 207.20p | 191.00p | 207.20p | 8084495 |
09/07/2024 | 195.50p | 198.34p | 192.90p | 194.40p | 1021834 |
08/07/2024 | 195.60p | 198.50p | 193.77p | 194.90p | 1452536 |
05/07/2024 | 199.00p | 199.70p | 196.00p | 197.40p | 1720116 |
04/07/2024 | 197.20p | 200.20p | 195.60p | 196.80p | 1805738 |
03/07/2024 | 204.20p | 210.21p | 199.00p | 199.90p | 4162406 |
02/07/2024 | 200.20p | 206.80p | 198.80p | 204.00p | 1368993 |
01/07/2024 | 208.20p | 209.80p | 202.00p | 202.40p | 1260294 |
28/06/2024 | 203.60p | 209.40p | 202.20p | 206.20p | 6038655 |
27/06/2024 | 191.50p | 203.60p | 191.50p | 203.60p | 2386355 |
26/06/2024 | 197.80p | 197.80p | 193.80p | 195.30p | 1978551 |
25/06/2024 | 198.00p | 199.30p | 195.80p | 197.30p | 3255096 |
24/06/2024 | 198.00p | 200.40p | 195.00p | 199.10p | 1725282 |
21/06/2024 | 202.00p | 202.00p | 195.50p | 196.60p | 3843347 |
20/06/2024 | 202.00p | 202.40p | 196.80p | 197.90p | 1839347 |
19/06/2024 | 203.00p | 205.36p | 198.10p | 200.00p | 2534100 |
18/06/2024 | 195.00p | 202.40p | 195.00p | 201.60p | 2682953 |
17/06/2024 | 200.00p | 200.00p | 195.10p | 195.80p | 2929813 |
14/06/2024 | 197.80p | 199.90p | 195.00p | 197.50p | 3215018 |
13/06/2024 | 200.00p | 200.60p | 196.30p | 196.30p | 5064282 |
12/06/2024 | 202.00p | 202.00p | 197.50p | 199.00p | 2244533 |
11/06/2024 | 197.60p | 200.83p | 194.70p | 200.60p | 5264216 |
10/06/2024 | 203.20p | 203.20p | 196.60p | 197.00p | 2307462 |
07/06/2024 | 200.00p | 202.20p | 198.00p | 199.10p | 3742092 |
06/06/2024 | 204.00p | 206.98p | 200.20p | 200.80p | 35179892 |
05/06/2024 | 183.20p | 188.60p | 179.60p | 186.00p | 1459140 |
04/06/2024 | 180.00p | 180.50p | 174.20p | 180.30p | 3371487 |
03/06/2024 | 181.70p | 184.80p | 178.00p | 179.00p | 2611993 |
31/05/2024 | 190.00p | 190.00p | 176.90p | 176.90p | 5279773 |
30/05/2024 | 184.10p | 192.29p | 182.10p | 187.10p | 2793815 |
29/05/2024 | 191.40p | 203.20p | 177.70p | 185.60p | 7158250 |
28/05/2024 | 190.90p | 194.60p | 187.90p | 190.30p | 1594006 |
24/05/2024 | 178.00p | 189.36p | 176.80p | 189.30p | 2021479 |
23/05/2024 | 180.00p | 183.20p | 179.10p | 180.00p | 1187405 |
22/05/2024 | 184.50p | 186.38p | 176.80p | 180.00p | 2069163 |
21/05/2024 | 187.80p | 187.80p | 183.60p | 184.10p | 1224147 |
20/05/2024 | 190.00p | 190.30p | 182.00p | 187.80p | 1189743 |
17/05/2024 | 192.00p | 192.00p | 182.35p | 185.50p | 1251037 |
16/05/2024 | 191.60p | 194.10p | 182.59p | 187.40p | 2747802 |
15/05/2024 | 199.90p | 211.80p | 182.30p | 185.60p | 6152999 |
14/05/2024 | 202.00p | 204.20p | 197.63p | 200.60p | 4430842 |
13/05/2024 | 197.50p | 207.22p | 195.30p | 200.20p | 4341741 |
10/05/2024 | 193.80p | 196.90p | 191.10p | 195.80p | 4176068 |
09/05/2024 | 197.10p | 199.90p | 186.20p | 194.00p | 5473932 |
08/05/2024 | 168.10p | 207.80p | 161.92p | 192.90p | 17007482 |
07/05/2024 | 155.70p | 165.50p | 152.00p | 165.00p | 4205572 |
03/05/2024 | 149.40p | 153.50p | 146.03p | 152.00p | 1778593 |
02/05/2024 | 148.50p | 151.30p | 147.00p | 149.80p | 927451 |
01/05/2024 | 150.30p | 150.30p | 143.20p | 148.00p | 1457819 |
30/04/2024 | 152.40p | 155.30p | 148.40p | 148.40p | 2293159 |
29/04/2024 | 147.30p | 151.30p | 144.10p | 151.30p | 3142686 |
26/04/2024 | 144.60p | 149.50p | 144.60p | 147.00p | 1594186 |
25/04/2024 | 146.50p | 148.70p | 145.90p | 148.00p | 764294 |
24/04/2024 | 148.40p | 149.80p | 146.30p | 147.30p | 1417566 |
23/04/2024 | 155.00p | 155.00p | 146.90p | 149.40p | 1584462 |
22/04/2024 | 147.80p | 154.60p | 147.80p | 152.20p | 703581 |
19/04/2024 | 153.10p | 154.10p | 149.94p | 150.60p | 2233063 |
18/04/2024 | 144.90p | 151.00p | 143.20p | 151.00p | 2232466 |
17/04/2024 | 142.70p | 144.50p | 140.00p | 143.20p | 1274224 |
16/04/2024 | 142.00p | 143.90p | 140.00p | 142.50p | 1980319 |
15/04/2024 | 136.40p | 141.90p | 136.08p | 140.40p | 1008178 |
12/04/2024 | 141.40p | 142.50p | 138.70p | 140.00p | 1221686 |
11/04/2024 | 138.50p | 141.80p | 137.30p | 140.50p | 1104201 |
10/04/2024 | 132.00p | 137.90p | 132.00p | 137.50p | 1052162 |
09/04/2024 | 130.50p | 135.90p | 129.40p | 134.30p | 5070891 |
08/04/2024 | 128.70p | 132.30p | 127.92p | 131.10p | 821520 |
05/04/2024 | 132.00p | 133.70p | 127.84p | 130.20p | 1166968 |
04/04/2024 | 130.50p | 135.00p | 130.00p | 132.40p | 3567788 |
03/04/2024 | 126.90p | 131.50p | 126.90p | 130.40p | 977351 |
02/04/2024 | 131.00p | 133.04p | 127.40p | 127.40p | 1867654 |
28/03/2024 | 133.90p | 134.80p | 131.10p | 132.30p | 1387974 |
27/03/2024 | 134.50p | 136.30p | 129.50p | 134.00p | 1670510 |
26/03/2024 | 150.40p | 150.50p | 134.20p | 137.90p | 2466055 |
25/03/2024 | 143.50p | 148.20p | 143.50p | 148.20p | 992071 |
22/03/2024 | 149.10p | 154.60p | 143.10p | 145.00p | 1470100 |
21/03/2024 | 151.10p | 153.60p | 148.80p | 152.90p | 646828 |
20/03/2024 | 150.90p | 151.90p | 150.90p | 150.10p | 742890 |
19/03/2024 | 150.90p | 152.10p | 146.80p | 151.90p | 874224 |
18/03/2024 | 151.00p | 151.00p | 145.40p | 147.50p | 3119442 |
15/03/2024 | 149.70p | 149.70p | 142.40p | 147.60p | 1002881 |
14/03/2024 | 145.90p | 147.63p | 142.30p | 145.80p | 1287113 |
13/03/2024 | 145.00p | 145.00p | 139.70p | 142.40p | 1763021 |
*Close Price adjusted for both dividends and splits