Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 76.00p | 78.67p | 76.00p | 78.00p | 0 |
24/04/2024 | 76.00p | 78.67p | 76.00p | 78.00p | 0 |
23/04/2024 | 79.00p | 79.00p | 78.00p | 78.00p | 23545 |
22/04/2024 | 76.00p | 79.00p | 76.00p | 79.00p | 14667 |
19/04/2024 | 77.00p | 80.00p | 77.00p | 80.00p | 50000 |
18/04/2024 | 76.00p | 79.00p | 76.00p | 77.00p | 155000 |
17/04/2024 | 76.00p | 77.00p | 76.00p | 76.00p | 26000 |
16/04/2024 | 76.00p | 78.00p | 76.00p | 78.00p | 19080 |
15/04/2024 | 77.00p | 77.00p | 76.00p | 76.00p | 0 |
12/04/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 87 |
11/04/2024 | 77.00p | 79.00p | 77.00p | 79.00p | 10501 |
10/04/2024 | 76.00p | 78.00p | 76.00p | 77.00p | 2836 |
09/04/2024 | 77.00p | 79.00p | 77.00p | 77.00p | 3350 |
08/04/2024 | 77.00p | 79.00p | 77.00p | 79.00p | 26262 |
05/04/2024 | 77.00p | 79.00p | 77.00p | 77.00p | 12000 |
04/04/2024 | 76.00p | 79.00p | 74.10p | 79.00p | 23110 |
03/04/2024 | 76.00p | 77.00p | 74.00p | 76.00p | 15500 |
02/04/2024 | 76.00p | 76.00p | 74.10p | 76.00p | 9828 |
28/03/2024 | 76.00p | 76.00p | 74.33p | 76.00p | 10959 |
27/03/2024 | 76.00p | 76.00p | 74.00p | 76.00p | 3668 |
26/03/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/03/2024 | 76.00p | 76.10p | 74.27p | 76.00p | 1166 |
22/03/2024 | 77.50p | 77.50p | 74.80p | 76.00p | 13668 |
21/03/2024 | 77.50p | 77.50p | 77.50p | 77.50p | 10000 |
20/03/2024 | 77.50p | 78.00p | 77.50p | 77.50p | 4 |
19/03/2024 | 77.50p | 79.00p | 77.00p | 78.00p | 20002 |
18/03/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 3000 |
15/03/2024 | 79.00p | 79.10p | 77.50p | 77.50p | 24632 |
14/03/2024 | 79.00p | 79.30p | 79.00p | 79.00p | 37626 |
13/03/2024 | 76.00p | 79.33p | 76.00p | 79.00p | 4500 |
12/03/2024 | 79.00p | 79.50p | 78.00p | 79.00p | 38666 |
11/03/2024 | 79.00p | 79.00p | 78.00p | 79.00p | 14000 |
08/03/2024 | 76.00p | 79.40p | 74.50p | 79.00p | 11916 |
07/03/2024 | 78.00p | 79.00p | 78.00p | 78.50p | 0 |
06/03/2024 | 78.00p | 78.67p | 76.00p | 78.00p | 5264 |
05/03/2024 | 78.00p | 78.00p | 77.10p | 78.00p | 7245 |
04/03/2024 | 78.00p | 78.67p | 78.00p | 78.00p | 0 |
01/03/2024 | 79.00p | 79.00p | 77.10p | 78.00p | 1932 |
29/02/2024 | 76.00p | 79.50p | 76.00p | 79.00p | 27429 |
28/02/2024 | 78.50p | 78.50p | 78.50p | 78.50p | 6369 |
27/02/2024 | 78.50p | 79.00p | 78.50p | 79.00p | 5400 |
26/02/2024 | 77.00p | 80.00p | 77.00p | 78.50p | 30660 |
23/02/2024 | 77.00p | 78.00p | 77.00p | 77.00p | 33500 |
22/02/2024 | 77.00p | 79.00p | 75.00p | 77.00p | 33466 |
21/02/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
20/02/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
19/02/2024 | 77.50p | 77.50p | 77.00p | 77.00p | 10266 |
16/02/2024 | 77.50p | 77.50p | 77.00p | 77.50p | 506 |
15/02/2024 | 77.50p | 77.50p | 77.00p | 77.50p | 3104 |
14/02/2024 | 77.50p | 77.50p | 77.00p | 77.50p | 2258 |
13/02/2024 | 77.50p | 77.50p | 77.00p | 77.50p | 337 |
12/02/2024 | 77.50p | 77.50p | 76.00p | 77.50p | 2299 |
09/02/2024 | 77.50p | 77.50p | 74.50p | 77.50p | 10002 |
08/02/2024 | 76.00p | 78.00p | 76.00p | 77.50p | 0 |
07/02/2024 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
06/02/2024 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
05/02/2024 | 76.50p | 79.00p | 76.50p | 77.50p | 69000 |
02/02/2024 | 76.50p | 76.50p | 76.00p | 76.50p | 23467 |
01/02/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
31/01/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
30/01/2024 | 76.50p | 77.23p | 76.50p | 76.50p | 5334 |
29/01/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
26/01/2024 | 76.50p | 77.23p | 76.50p | 76.50p | 10000 |
25/01/2024 | 76.50p | 77.00p | 76.00p | 76.50p | 0 |
24/01/2024 | 75.50p | 76.50p | 75.50p | 76.00p | 20000 |
23/01/2024 | 76.50p | 77.00p | 75.50p | 75.50p | 0 |
22/01/2024 | 76.50p | 77.50p | 76.50p | 76.50p | 40000 |
19/01/2024 | 76.50p | 77.50p | 76.50p | 76.50p | 30000 |
18/01/2024 | 76.50p | 78.00p | 76.50p | 76.50p | 25000 |
17/01/2024 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
16/01/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 12018 |
15/01/2024 | 74.00p | 77.00p | 74.00p | 76.50p | 0 |
12/01/2024 | 76.50p | 77.50p | 76.50p | 76.50p | 21535 |
11/01/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 15450 |
10/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
09/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
08/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
05/01/2024 | 75.50p | 75.90p | 75.00p | 75.50p | 10786 |
04/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/01/2024 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
29/12/2023 | 76.50p | 76.50p | 75.50p | 75.50p | 0 |
28/12/2023 | 72.00p | 75.50p | 72.00p | 75.50p | 78706 |
27/12/2023 | 76.50p | 76.50p | 75.00p | 75.00p | 6000 |
22/12/2023 | 75.50p | 75.50p | 75.40p | 75.50p | 5334 |
21/12/2023 | 75.00p | 75.50p | 75.00p | 75.50p | 0 |
20/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
19/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
18/12/2023 | 75.00p | 75.00p | 74.44p | 75.00p | 16667 |
15/12/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 422 |
14/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
13/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
12/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
11/12/2023 | 72.00p | 75.00p | 72.00p | 75.00p | 0 |
08/12/2023 | 75.00p | 76.00p | 75.00p | 75.00p | 0 |
07/12/2023 | 72.00p | 76.00p | 72.00p | 76.00p | 4 |
06/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
05/12/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 4500 |
04/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
01/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
29/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
28/11/2023 | 75.50p | 75.50p | 74.50p | 75.00p | 10300 |
27/11/2023 | 77.00p | 77.00p | 75.00p | 75.50p | 0 |
24/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
23/11/2023 | 77.00p | 77.00p | 76.00p | 77.00p | 1495 |
22/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
21/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
20/11/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
17/11/2023 | 75.00p | 77.00p | 75.00p | 77.00p | 5000 |
16/11/2023 | 75.00p | 75.00p | 74.50p | 74.50p | 314 |
15/11/2023 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
14/11/2023 | 77.50p | 77.50p | 76.00p | 77.50p | 279 |
13/11/2023 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
10/11/2023 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
09/11/2023 | 78.00p | 78.67p | 77.50p | 77.50p | 0 |
08/11/2023 | 77.00p | 79.00p | 76.25p | 78.00p | 45555 |
07/11/2023 | 74.00p | 77.00p | 74.00p | 77.00p | 3000 |
06/11/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
03/11/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
02/11/2023 | 74.50p | 74.50p | 73.20p | 74.00p | 5150 |
01/11/2023 | 72.50p | 75.50p | 71.53p | 74.50p | 33128 |
31/10/2023 | 72.50p | 74.00p | 72.00p | 72.50p | 30847 |
30/10/2023 | 72.50p | 74.00p | 72.50p | 74.00p | 12 |
27/10/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/10/2023 | 72.00p | 72.50p | 72.00p | 72.50p | 0 |
25/10/2023 | 71.00p | 73.00p | 71.00p | 72.00p | 30451 |
24/10/2023 | 71.00p | 71.50p | 71.00p | 71.00p | 22 |
23/10/2023 | 71.00p | 71.55p | 71.00p | 71.00p | 27776 |
20/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
19/10/2023 | 71.00p | 71.00p | 70.00p | 71.00p | 0 |
18/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
17/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
16/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
13/10/2023 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
12/10/2023 | 71.50p | 71.50p | 71.00p | 71.00p | 20600 |
11/10/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 0 |
10/10/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 0 |
09/10/2023 | 74.00p | 74.00p | 71.50p | 71.50p | 1496 |
06/10/2023 | 71.50p | 71.50p | 71.00p | 71.50p | 0 |
05/10/2023 | 70.50p | 73.00p | 70.50p | 71.50p | 33900 |
04/10/2023 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
03/10/2023 | 71.50p | 71.50p | 70.50p | 70.50p | 0 |
02/10/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
29/09/2023 | 71.50p | 73.00p | 71.50p | 71.50p | 31600 |
28/09/2023 | 71.50p | 72.33p | 71.50p | 71.50p | 300 |
27/09/2023 | 71.50p | 72.00p | 71.50p | 71.50p | 347 |
26/09/2023 | 70.50p | 71.95p | 70.50p | 71.50p | 7000 |
25/09/2023 | 70.50p | 70.50p | 69.00p | 70.50p | 7 |
22/09/2023 | 70.50p | 70.50p | 69.00p | 70.50p | 14937 |
21/09/2023 | 70.50p | 70.50p | 69.13p | 70.50p | 24738 |
20/09/2023 | 70.00p | 72.00p | 69.10p | 70.50p | 13119 |
19/09/2023 | 70.00p | 70.00p | 69.00p | 70.00p | 14828 |
18/09/2023 | 72.00p | 72.00p | 70.25p | 71.00p | 20191 |
15/09/2023 | 72.00p | 73.97p | 72.00p | 72.00p | 27023 |
14/09/2023 | 72.50p | 73.00p | 71.00p | 72.00p | 43098 |
13/09/2023 | 72.50p | 74.00p | 72.50p | 72.50p | 6479 |
12/09/2023 | 72.50p | 74.00p | 70.10p | 72.50p | 6151 |
11/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 20600 |
08/09/2023 | 72.00p | 72.50p | 71.00p | 72.50p | 35000 |
07/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
06/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 3000 |
05/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 11000 |
04/09/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
01/09/2023 | 71.50p | 72.50p | 71.50p | 72.50p | 0 |
31/08/2023 | 72.00p | 72.90p | 68.50p | 71.50p | 62068 |
30/08/2023 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
29/08/2023 | 72.00p | 72.00p | 70.00p | 70.00p | 20001 |
25/08/2023 | 72.00p | 72.00p | 70.00p | 70.00p | 56500 |
24/08/2023 | 73.50p | 73.50p | 72.50p | 72.50p | 54000 |
23/08/2023 | 73.50p | 73.50p | 73.00p | 73.00p | 5999 |
22/08/2023 | 73.50p | 73.50p | 70.00p | 73.50p | 55449 |
21/08/2023 | 73.50p | 73.50p | 73.40p | 73.50p | 23000 |
18/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 52000 |
17/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
16/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 29500 |
15/08/2023 | 73.50p | 73.50p | 73.44p | 73.50p | 4732 |
14/08/2023 | 72.00p | 74.00p | 72.00p | 73.50p | 0 |
11/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
10/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 28600 |
09/08/2023 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/08/2023 | 73.50p | 73.50p | 73.00p | 73.50p | 5000 |
07/08/2023 | 73.50p | 73.50p | 72.00p | 73.50p | 6152 |
04/08/2023 | 74.50p | 76.00p | 74.50p | 76.00p | 13015 |
03/08/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
02/08/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 3373 |
01/08/2023 | 74.50p | 74.50p | 73.90p | 74.50p | 27000 |
31/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 1943 |
28/07/2023 | 74.50p | 74.50p | 73.90p | 74.50p | 27000 |
27/07/2023 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
26/07/2023 | 72.00p | 74.50p | 72.00p | 74.50p | 25573 |
25/07/2023 | 74.00p | 74.50p | 73.90p | 74.50p | 2016 |
24/07/2023 | 74.00p | 74.00p | 73.00p | 74.00p | 31000 |
21/07/2023 | 74.50p | 74.50p | 73.00p | 74.00p | 2186 |
20/07/2023 | 74.50p | 74.50p | 73.00p | 74.50p | 2346 |
19/07/2023 | 74.50p | 74.50p | 72.50p | 72.50p | 1 |
18/07/2023 | 75.00p | 75.00p | 72.00p | 74.50p | 25000 |
17/07/2023 | 75.00p | 75.00p | 72.50p | 72.50p | 6 |
14/07/2023 | 75.00p | 75.67p | 75.00p | 75.00p | 0 |
13/07/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 10000 |
*Close Price adjusted for both dividends and splits