Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 142.00p | 145.70p | 141.30p | 141.80p | 1206423 |
11/03/2024 | 147.60p | 149.60p | 142.90p | 144.90p | 650181 |
08/03/2024 | 147.90p | 149.30p | 145.00p | 148.20p | 663563 |
07/03/2024 | 146.10p | 149.40p | 142.00p | 147.70p | 1110850 |
06/03/2024 | 142.60p | 146.60p | 142.60p | 146.60p | 1061392 |
05/03/2024 | 143.90p | 145.70p | 141.60p | 142.60p | 607135 |
04/03/2024 | 142.80p | 147.70p | 142.80p | 143.80p | 700522 |
01/03/2024 | 148.10p | 150.50p | 145.70p | 146.10p | 816508 |
29/02/2024 | 148.50p | 151.00p | 147.30p | 147.40p | 1176998 |
28/02/2024 | 146.50p | 147.90p | 144.39p | 147.90p | 743245 |
27/02/2024 | 146.00p | 148.90p | 145.30p | 146.50p | 626988 |
26/02/2024 | 148.90p | 150.60p | 146.30p | 146.30p | 937477 |
23/02/2024 | 153.60p | 153.60p | 148.70p | 150.10p | 542717 |
22/02/2024 | 147.00p | 152.10p | 146.60p | 150.30p | 629999 |
21/02/2024 | 149.40p | 149.70p | 144.90p | 149.20p | 987413 |
20/02/2024 | 145.00p | 148.70p | 143.90p | 145.70p | 915723 |
19/02/2024 | 147.80p | 152.60p | 147.60p | 149.40p | 799298 |
16/02/2024 | 153.30p | 158.60p | 151.10p | 151.60p | 665530 |
15/02/2024 | 146.60p | 153.56p | 146.60p | 153.00p | 1070821 |
14/02/2024 | 153.00p | 153.00p | 147.90p | 150.80p | 622711 |
13/02/2024 | 151.90p | 151.90p | 145.60p | 149.80p | 815104 |
12/02/2024 | 150.50p | 152.70p | 148.80p | 151.00p | 444863 |
09/02/2024 | 149.60p | 153.00p | 149.30p | 149.30p | 1007864 |
08/02/2024 | 158.20p | 158.30p | 152.30p | 152.30p | 795560 |
07/02/2024 | 156.10p | 156.30p | 153.70p | 153.70p | 988036 |
06/02/2024 | 156.20p | 159.40p | 153.30p | 155.10p | 4314159 |
05/02/2024 | 157.80p | 160.60p | 154.71p | 155.50p | 1332846 |
02/02/2024 | 158.00p | 159.50p | 155.10p | 158.00p | 1058550 |
01/02/2024 | 161.00p | 161.00p | 149.60p | 155.00p | 2079202 |
31/01/2024 | 166.30p | 166.40p | 157.50p | 157.50p | 2365483 |
30/01/2024 | 172.00p | 173.30p | 166.30p | 166.40p | 966031 |
29/01/2024 | 172.00p | 174.00p | 170.30p | 171.40p | 471310 |
26/01/2024 | 171.20p | 172.80p | 170.60p | 170.70p | 742297 |
25/01/2024 | 167.50p | 175.10p | 167.50p | 171.20p | 861273 |
24/01/2024 | 172.40p | 176.60p | 169.20p | 170.60p | 1663366 |
23/01/2024 | 170.80p | 175.00p | 162.00p | 170.20p | 3863977 |
22/01/2024 | 168.60p | 178.80p | 167.00p | 176.40p | 4253722 |
19/01/2024 | 167.30p | 170.30p | 167.00p | 168.60p | 2051958 |
18/01/2024 | 169.30p | 169.30p | 165.90p | 166.90p | 4089508 |
17/01/2024 | 166.80p | 170.00p | 165.60p | 168.60p | 1803896 |
16/01/2024 | 164.70p | 171.00p | 162.20p | 169.00p | 2070236 |
15/01/2024 | 155.60p | 165.60p | 151.70p | 165.50p | 1507205 |
12/01/2024 | 156.00p | 161.90p | 153.70p | 156.90p | 1114133 |
11/01/2024 | 155.00p | 156.30p | 151.10p | 152.50p | 1266926 |
10/01/2024 | 156.20p | 156.80p | 153.40p | 155.50p | 773646 |
09/01/2024 | 158.30p | 158.30p | 150.60p | 154.90p | 707661 |
08/01/2024 | 154.10p | 155.80p | 152.70p | 155.30p | 581964 |
05/01/2024 | 157.80p | 162.60p | 153.16p | 155.70p | 501564 |
04/01/2024 | 168.90p | 168.90p | 158.40p | 158.40p | 829690 |
03/01/2024 | 172.00p | 172.00p | 164.40p | 164.40p | 1095999 |
02/01/2024 | 173.00p | 173.50p | 167.60p | 168.70p | 1196963 |
29/12/2023 | 170.10p | 173.50p | 170.10p | 172.10p | 383804 |
28/12/2023 | 173.10p | 173.40p | 170.90p | 172.40p | 618703 |
27/12/2023 | 173.10p | 173.10p | 166.60p | 172.30p | 668575 |
22/12/2023 | 168.30p | 169.50p | 165.60p | 169.50p | 345706 |
21/12/2023 | 168.00p | 173.00p | 164.40p | 168.50p | 977641 |
20/12/2023 | 165.00p | 170.60p | 164.00p | 170.60p | 2671049 |
19/12/2023 | 163.00p | 165.90p | 161.30p | 163.90p | 4087493 |
18/12/2023 | 156.00p | 162.10p | 154.20p | 161.70p | 1759967 |
15/12/2023 | 155.90p | 160.30p | 151.10p | 158.00p | 5240256 |
14/12/2023 | 147.40p | 154.30p | 144.90p | 153.00p | 2394540 |
13/12/2023 | 139.00p | 144.80p | 139.00p | 144.80p | 1506336 |
12/12/2023 | 140.00p | 144.00p | 138.70p | 140.70p | 1496089 |
11/12/2023 | 144.00p | 144.20p | 140.50p | 142.30p | 760612 |
08/12/2023 | 139.00p | 142.20p | 137.60p | 141.50p | 1766706 |
07/12/2023 | 140.40p | 143.20p | 137.70p | 138.50p | 988123 |
06/12/2023 | 141.80p | 143.70p | 139.90p | 142.00p | 955305 |
05/12/2023 | 138.00p | 141.50p | 138.00p | 140.10p | 696387 |
04/12/2023 | 140.40p | 140.96p | 138.00p | 138.60p | 758481 |
01/12/2023 | 140.30p | 142.30p | 136.79p | 141.60p | 537206 |
30/11/2023 | 141.30p | 143.20p | 138.90p | 139.10p | 1608481 |
29/11/2023 | 142.00p | 143.90p | 139.70p | 141.30p | 638844 |
28/11/2023 | 142.70p | 144.50p | 141.70p | 144.00p | 886528 |
27/11/2023 | 145.00p | 146.70p | 143.20p | 143.20p | 843947 |
24/11/2023 | 148.60p | 148.60p | 142.90p | 144.70p | 651508 |
23/11/2023 | 140.00p | 146.00p | 140.00p | 145.00p | 908372 |
22/11/2023 | 137.10p | 143.20p | 137.10p | 142.90p | 802183 |
21/11/2023 | 144.00p | 145.30p | 139.90p | 140.50p | 766638 |
20/11/2023 | 144.00p | 149.90p | 144.00p | 144.90p | 614911 |
17/11/2023 | 141.90p | 146.40p | 141.60p | 145.90p | 814923 |
16/11/2023 | 149.40p | 152.30p | 144.60p | 144.60p | 1359942 |
15/11/2023 | 146.40p | 155.90p | 146.40p | 152.00p | 1107865 |
14/11/2023 | 146.20p | 151.30p | 146.20p | 150.70p | 1084070 |
13/11/2023 | 153.30p | 153.30p | 144.50p | 149.00p | 2594874 |
10/11/2023 | 150.70p | 152.70p | 149.40p | 149.40p | 319252 |
09/11/2023 | 150.90p | 155.30p | 147.20p | 154.70p | 3335727 |
08/11/2023 | 151.70p | 154.73p | 149.50p | 152.70p | 706715 |
07/11/2023 | 153.90p | 156.80p | 152.00p | 153.20p | 622802 |
06/11/2023 | 157.60p | 157.60p | 153.58p | 155.30p | 606332 |
03/11/2023 | 149.30p | 156.10p | 149.30p | 154.60p | 740829 |
02/11/2023 | 140.40p | 152.60p | 140.40p | 152.60p | 1236052 |
01/11/2023 | 144.60p | 146.10p | 139.00p | 144.20p | 738574 |
31/10/2023 | 140.10p | 142.60p | 139.10p | 141.90p | 4884315 |
30/10/2023 | 137.30p | 141.60p | 137.30p | 141.20p | 4159563 |
27/10/2023 | 139.50p | 142.30p | 138.40p | 138.70p | 549661 |
26/10/2023 | 143.00p | 143.00p | 139.30p | 139.30p | 826345 |
25/10/2023 | 144.40p | 144.40p | 140.50p | 143.50p | 644593 |
24/10/2023 | 139.70p | 142.80p | 138.00p | 142.30p | 906734 |
23/10/2023 | 136.10p | 139.20p | 134.80p | 138.80p | 530232 |
20/10/2023 | 144.70p | 144.80p | 138.50p | 138.60p | 595301 |
19/10/2023 | 143.90p | 147.90p | 143.40p | 144.70p | 750020 |
18/10/2023 | 150.20p | 150.20p | 145.50p | 147.20p | 538861 |
17/10/2023 | 142.50p | 148.10p | 142.50p | 148.10p | 726594 |
16/10/2023 | 151.40p | 151.40p | 144.80p | 146.60p | 595832 |
13/10/2023 | 153.90p | 153.90p | 146.80p | 148.60p | 1123898 |
12/10/2023 | 154.10p | 155.90p | 149.70p | 149.70p | 1444517 |
11/10/2023 | 156.00p | 159.00p | 152.80p | 153.40p | 1502265 |
10/10/2023 | 151.00p | 157.10p | 150.80p | 156.00p | 2296828 |
09/10/2023 | 149.90p | 151.80p | 147.70p | 149.40p | 805192 |
06/10/2023 | 146.80p | 149.30p | 144.80p | 148.00p | 783290 |
05/10/2023 | 149.10p | 149.10p | 143.80p | 148.00p | 638165 |
04/10/2023 | 150.60p | 150.60p | 144.20p | 146.70p | 681298 |
03/10/2023 | 148.70p | 152.60p | 144.40p | 147.10p | 836825 |
02/10/2023 | 157.40p | 158.60p | 144.90p | 147.00p | 1394875 |
29/09/2023 | 154.90p | 160.10p | 153.30p | 155.30p | 1582929 |
28/09/2023 | 153.90p | 160.70p | 153.90p | 157.20p | 828599 |
27/09/2023 | 153.30p | 158.80p | 153.10p | 157.90p | 779258 |
26/09/2023 | 155.30p | 157.30p | 154.20p | 154.30p | 1133208 |
25/09/2023 | 162.00p | 163.50p | 158.10p | 159.10p | 724655 |
22/09/2023 | 160.20p | 162.50p | 158.80p | 161.90p | 1075522 |
21/09/2023 | 156.80p | 162.00p | 155.20p | 161.40p | 1077441 |
20/09/2023 | 159.00p | 160.02p | 157.20p | 158.40p | 634507 |
19/09/2023 | 152.80p | 161.00p | 152.80p | 158.80p | 6380169 |
18/09/2023 | 162.20p | 163.20p | 156.50p | 156.50p | 615285 |
15/09/2023 | 165.00p | 165.00p | 161.70p | 163.20p | 1678239 |
14/09/2023 | 161.60p | 163.00p | 157.20p | 163.00p | 1298002 |
13/09/2023 | 163.40p | 163.40p | 157.60p | 157.60p | 766252 |
12/09/2023 | 164.90p | 164.90p | 160.10p | 162.20p | 1082493 |
11/09/2023 | 156.60p | 162.90p | 156.60p | 161.50p | 506114 |
08/09/2023 | 162.70p | 164.20p | 159.90p | 160.30p | 614867 |
07/09/2023 | 159.90p | 163.40p | 159.90p | 163.30p | 772581 |
06/09/2023 | 162.00p | 164.50p | 158.92p | 161.90p | 1244832 |
05/09/2023 | 155.00p | 165.21p | 154.80p | 164.10p | 1317937 |
04/09/2023 | 155.00p | 159.50p | 155.00p | 156.50p | 1860968 |
01/09/2023 | 157.50p | 159.40p | 156.20p | 156.20p | 829410 |
31/08/2023 | 163.10p | 163.40p | 158.80p | 159.80p | 3858461 |
30/08/2023 | 160.20p | 164.04p | 160.20p | 162.00p | 782570 |
29/08/2023 | 155.40p | 162.00p | 154.43p | 162.00p | 5545352 |
25/08/2023 | 155.80p | 158.20p | 155.00p | 155.20p | 1047588 |
24/08/2023 | 153.40p | 156.70p | 149.80p | 156.20p | 1100995 |
23/08/2023 | 155.80p | 157.40p | 151.00p | 153.80p | 1593466 |
22/08/2023 | 154.00p | 157.60p | 152.00p | 154.20p | 1618975 |
21/08/2023 | 151.40p | 151.40p | 147.50p | 148.10p | 784622 |
18/08/2023 | 151.00p | 152.60p | 146.90p | 148.60p | 1209242 |
17/08/2023 | 153.70p | 157.40p | 151.60p | 153.80p | 1279151 |
16/08/2023 | 154.50p | 155.20p | 152.10p | 155.20p | 3166656 |
15/08/2023 | 161.00p | 162.70p | 156.80p | 157.30p | 1010949 |
14/08/2023 | 162.30p | 166.90p | 161.40p | 163.40p | 713849 |
11/08/2023 | 161.40p | 166.40p | 160.80p | 165.60p | 809267 |
10/08/2023 | 162.60p | 166.10p | 162.00p | 165.10p | 1034031 |
09/08/2023 | 159.80p | 163.00p | 155.81p | 162.50p | 839977 |
08/08/2023 | 157.60p | 159.69p | 155.78p | 157.20p | 1354966 |
07/08/2023 | 162.20p | 166.30p | 159.90p | 159.90p | 1570918 |
04/08/2023 | 161.70p | 164.00p | 159.70p | 164.00p | 2332405 |
03/08/2023 | 153.50p | 157.80p | 152.20p | 157.80p | 1741456 |
02/08/2023 | 151.00p | 153.80p | 146.90p | 153.30p | 1903802 |
01/08/2023 | 150.00p | 152.30p | 146.80p | 151.20p | 3162766 |
31/07/2023 | 147.90p | 148.50p | 143.40p | 147.80p | 1962249 |
28/07/2023 | 144.40p | 146.80p | 142.60p | 144.30p | 1346337 |
27/07/2023 | 147.40p | 149.40p | 146.17p | 148.10p | 2572353 |
26/07/2023 | 142.80p | 147.30p | 142.20p | 147.30p | 1862128 |
25/07/2023 | 144.80p | 145.30p | 142.50p | 143.10p | 3513057 |
24/07/2023 | 142.80p | 144.70p | 141.90p | 143.60p | 1218902 |
21/07/2023 | 141.50p | 144.80p | 141.50p | 143.40p | 824847 |
20/07/2023 | 141.50p | 146.60p | 141.50p | 143.10p | 1425541 |
19/07/2023 | 143.20p | 148.70p | 142.50p | 144.80p | 4383747 |
18/07/2023 | 135.30p | 140.40p | 134.50p | 140.40p | 5626122 |
17/07/2023 | 139.50p | 139.50p | 135.00p | 135.20p | 1772802 |
14/07/2023 | 137.50p | 140.90p | 137.20p | 138.30p | 1872088 |
13/07/2023 | 137.70p | 141.32p | 135.30p | 138.20p | 1678019 |
12/07/2023 | 135.40p | 140.10p | 134.00p | 138.20p | 5605040 |
11/07/2023 | 130.30p | 134.70p | 130.30p | 133.60p | 919037 |
10/07/2023 | 129.10p | 133.70p | 127.40p | 133.70p | 1573443 |
07/07/2023 | 130.80p | 132.70p | 129.50p | 132.10p | 1210373 |
06/07/2023 | 139.70p | 139.70p | 130.60p | 130.60p | 2659605 |
05/07/2023 | 137.60p | 139.10p | 135.40p | 135.40p | 1551881 |
04/07/2023 | 139.40p | 139.70p | 137.50p | 138.10p | 2977872 |
03/07/2023 | 132.70p | 140.00p | 132.70p | 139.30p | 2280900 |
30/06/2023 | 134.00p | 139.10p | 134.00p | 135.30p | 4011459 |
29/06/2023 | 129.70p | 136.00p | 129.70p | 135.10p | 1553750 |
28/06/2023 | 127.00p | 133.30p | 127.00p | 132.40p | 2577945 |
27/06/2023 | 129.70p | 130.80p | 128.90p | 130.50p | 1715504 |
26/06/2023 | 126.60p | 128.70p | 124.90p | 128.30p | 1634846 |
23/06/2023 | 126.60p | 127.33p | 125.30p | 125.70p | 1625667 |
22/06/2023 | 126.40p | 128.50p | 124.00p | 126.90p | 1603539 |
21/06/2023 | 127.10p | 127.22p | 124.90p | 126.80p | 1582443 |
20/06/2023 | 127.50p | 129.43p | 126.90p | 127.00p | 1297021 |
19/06/2023 | 130.00p | 130.74p | 128.60p | 129.10p | 1111510 |
16/06/2023 | 131.00p | 131.27p | 129.05p | 130.40p | 3268817 |
15/06/2023 | 131.90p | 131.90p | 129.66p | 130.00p | 2848018 |
14/06/2023 | 134.30p | 135.90p | 132.00p | 132.00p | 5081236 |
13/06/2023 | 135.80p | 135.80p | 132.18p | 134.20p | 1186162 |
12/06/2023 | 136.20p | 136.25p | 132.70p | 134.40p | 1385351 |
09/06/2023 | 134.00p | 137.08p | 134.00p | 135.70p | 9312074 |
08/06/2023 | 136.40p | 137.10p | 134.73p | 136.10p | 5943279 |
07/06/2023 | 138.00p | 138.40p | 136.20p | 136.20p | 1860901 |
06/06/2023 | 137.10p | 139.50p | 135.70p | 138.40p | 1399920 |
05/06/2023 | 138.10p | 141.60p | 138.10p | 138.40p | 1096991 |
02/06/2023 | 142.70p | 142.70p | 139.20p | 139.90p | 927721 |
01/06/2023 | 139.30p | 141.70p | 139.30p | 141.70p | 3090036 |
*Close Price adjusted for both dividends and splits