Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 87.00p | 90.40p | 85.40p | 85.80p | 1215300 |
27/03/2024 | 87.10p | 88.40p | 85.70p | 85.70p | 475369 |
26/03/2024 | 88.90p | 90.40p | 87.66p | 88.00p | 301679 |
25/03/2024 | 90.00p | 90.40p | 85.60p | 90.00p | 195931 |
22/03/2024 | 87.50p | 90.30p | 87.10p | 89.50p | 569964 |
21/03/2024 | 89.00p | 90.50p | 85.30p | 89.60p | 152715 |
20/03/2024 | 87.90p | 89.40p | 87.90p | 88.50p | 163777 |
19/03/2024 | 87.90p | 90.00p | 87.30p | 89.40p | 218309 |
18/03/2024 | 88.20p | 89.80p | 86.10p | 87.90p | 268319 |
15/03/2024 | 87.30p | 90.00p | 86.20p | 90.00p | 620982 |
14/03/2024 | 90.50p | 90.50p | 86.10p | 86.20p | 170610 |
13/03/2024 | 90.50p | 90.50p | 86.30p | 87.20p | 207944 |
12/03/2024 | 89.10p | 91.40p | 87.20p | 87.50p | 497266 |
11/03/2024 | 88.40p | 91.50p | 86.10p | 87.50p | 126888 |
08/03/2024 | 87.70p | 94.00p | 86.10p | 88.50p | 252113 |
07/03/2024 | 86.10p | 87.60p | 85.20p | 86.90p | 186994 |
06/03/2024 | 87.00p | 87.70p | 86.00p | 86.60p | 460570 |
05/03/2024 | 84.10p | 87.20p | 82.60p | 85.80p | 280313 |
04/03/2024 | 84.10p | 87.40p | 82.20p | 85.40p | 403573 |
01/03/2024 | 84.20p | 87.60p | 83.00p | 84.30p | 376421 |
29/02/2024 | 83.50p | 87.60p | 82.47p | 83.30p | 1047295 |
28/02/2024 | 85.60p | 90.70p | 82.13p | 83.00p | 992465 |
27/02/2024 | 87.00p | 92.00p | 84.68p | 85.50p | 892163 |
26/02/2024 | 88.00p | 93.10p | 86.40p | 87.00p | 492455 |
23/02/2024 | 88.80p | 93.90p | 88.60p | 88.90p | 71098 |
22/02/2024 | 90.50p | 93.90p | 89.16p | 89.30p | 473555 |
21/02/2024 | 89.00p | 94.00p | 88.80p | 90.40p | 320816 |
20/02/2024 | 89.60p | 94.20p | 89.00p | 89.00p | 235919 |
19/02/2024 | 92.00p | 92.00p | 89.00p | 92.00p | 106137 |
16/02/2024 | 89.90p | 94.52p | 88.90p | 91.00p | 225839 |
15/02/2024 | 90.90p | 92.00p | 89.80p | 89.80p | 85085 |
14/02/2024 | 91.40p | 94.80p | 90.00p | 90.10p | 390417 |
13/02/2024 | 92.30p | 94.50p | 91.10p | 91.10p | 205528 |
12/02/2024 | 94.00p | 96.60p | 92.20p | 92.20p | 210952 |
09/02/2024 | 93.40p | 96.90p | 92.40p | 92.40p | 142987 |
08/02/2024 | 94.00p | 98.00p | 92.90p | 93.50p | 140607 |
07/02/2024 | 93.80p | 96.30p | 92.80p | 92.80p | 248991 |
06/02/2024 | 95.10p | 97.80p | 93.80p | 93.80p | 241170 |
05/02/2024 | 92.80p | 94.70p | 92.80p | 94.00p | 625514 |
02/02/2024 | 97.30p | 98.30p | 93.50p | 94.10p | 261885 |
01/02/2024 | 100.20p | 100.20p | 93.60p | 94.30p | 227268 |
31/01/2024 | 98.70p | 99.00p | 97.00p | 97.00p | 625551 |
30/01/2024 | 97.90p | 98.40p | 96.00p | 98.40p | 125977 |
29/01/2024 | 96.60p | 97.00p | 94.50p | 97.00p | 295071 |
26/01/2024 | 96.30p | 96.60p | 95.00p | 96.60p | 256971 |
25/01/2024 | 94.60p | 96.50p | 93.90p | 96.40p | 172315 |
24/01/2024 | 94.90p | 95.82p | 92.90p | 95.30p | 446885 |
23/01/2024 | 94.50p | 95.70p | 93.00p | 94.40p | 510570 |
22/01/2024 | 95.30p | 95.90p | 92.90p | 94.70p | 713238 |
19/01/2024 | 94.80p | 94.80p | 93.56p | 94.20p | 847964 |
18/01/2024 | 95.20p | 96.70p | 93.10p | 93.20p | 2447459 |
17/01/2024 | 95.90p | 95.90p | 92.00p | 93.60p | 454670 |
16/01/2024 | 98.00p | 98.30p | 95.40p | 95.90p | 332662 |
15/01/2024 | 97.10p | 98.00p | 95.70p | 96.10p | 111341 |
12/01/2024 | 98.30p | 98.30p | 95.80p | 95.80p | 139966 |
11/01/2024 | 96.10p | 98.30p | 95.80p | 96.00p | 208120 |
10/01/2024 | 96.60p | 98.30p | 96.40p | 96.40p | 348429 |
09/01/2024 | 96.80p | 99.60p | 96.30p | 96.90p | 191625 |
08/01/2024 | 99.90p | 101.20p | 96.20p | 97.00p | 688650 |
05/01/2024 | 98.30p | 101.40p | 98.20p | 98.30p | 119976 |
04/01/2024 | 99.00p | 101.80p | 98.20p | 98.20p | 116973 |
03/01/2024 | 99.60p | 101.80p | 98.19p | 98.30p | 145583 |
02/01/2024 | 100.80p | 101.80p | 100.20p | 100.40p | 167137 |
29/12/2023 | 100.80p | 101.80p | 100.00p | 101.00p | 120273 |
28/12/2023 | 100.40p | 101.80p | 100.40p | 101.40p | 100533 |
27/12/2023 | 100.60p | 101.80p | 100.00p | 100.20p | 362517 |
22/12/2023 | 100.20p | 102.00p | 100.20p | 100.60p | 95524 |
21/12/2023 | 102.00p | 102.00p | 99.52p | 100.80p | 113569 |
20/12/2023 | 97.90p | 102.00p | 97.90p | 100.40p | 249006 |
19/12/2023 | 97.90p | 102.00p | 97.90p | 102.00p | 324750 |
18/12/2023 | 97.90p | 99.90p | 97.90p | 99.80p | 263236 |
15/12/2023 | 96.50p | 99.20p | 96.50p | 99.20p | 369241 |
14/12/2023 | 96.50p | 98.60p | 96.50p | 97.90p | 459881 |
13/12/2023 | 95.80p | 97.70p | 95.80p | 96.30p | 438456 |
12/12/2023 | 95.80p | 98.00p | 95.80p | 96.50p | 221865 |
11/12/2023 | 95.80p | 98.60p | 95.80p | 97.20p | 171644 |
08/12/2023 | 95.80p | 98.60p | 95.80p | 96.30p | 302504 |
07/12/2023 | 95.80p | 98.50p | 95.80p | 96.90p | 136049 |
06/12/2023 | 95.80p | 98.50p | 95.80p | 97.40p | 265553 |
05/12/2023 | 95.00p | 98.60p | 95.00p | 97.70p | 228032 |
04/12/2023 | 95.40p | 98.50p | 95.00p | 95.30p | 958358 |
01/12/2023 | 96.30p | 99.10p | 95.00p | 97.40p | 700539 |
30/11/2023 | 98.20p | 100.80p | 96.30p | 96.30p | 357604 |
29/11/2023 | 100.00p | 101.00p | 97.90p | 98.00p | 290691 |
28/11/2023 | 99.00p | 101.00p | 97.80p | 97.80p | 473671 |
27/11/2023 | 100.60p | 101.20p | 98.70p | 100.40p | 154855 |
24/11/2023 | 99.10p | 101.60p | 98.80p | 100.80p | 234758 |
23/11/2023 | 102.00p | 102.00p | 98.95p | 100.20p | 133054 |
22/11/2023 | 99.90p | 101.60p | 99.30p | 100.20p | 372452 |
21/11/2023 | 99.50p | 101.80p | 99.44p | 99.50p | 34026 |
20/11/2023 | 98.10p | 100.40p | 98.00p | 100.40p | 129060 |
17/11/2023 | 98.70p | 100.20p | 98.00p | 100.20p | 176903 |
16/11/2023 | 102.60p | 103.20p | 98.70p | 98.70p | 146433 |
15/11/2023 | 101.00p | 104.20p | 100.00p | 100.20p | 559798 |
14/11/2023 | 97.90p | 101.00p | 95.60p | 100.20p | 671456 |
13/11/2023 | 96.40p | 98.00p | 95.22p | 97.00p | 112023 |
10/11/2023 | 95.50p | 97.90p | 95.00p | 96.20p | 185237 |
09/11/2023 | 95.90p | 96.70p | 95.20p | 95.60p | 74456 |
08/11/2023 | 96.40p | 97.90p | 95.90p | 96.00p | 124888 |
07/11/2023 | 96.20p | 98.00p | 96.00p | 96.50p | 125919 |
06/11/2023 | 97.90p | 98.00p | 96.20p | 96.50p | 222659 |
03/11/2023 | 97.20p | 98.50p | 96.25p | 98.00p | 467156 |
02/11/2023 | 93.50p | 97.20p | 93.30p | 96.90p | 669813 |
01/11/2023 | 93.20p | 94.80p | 93.20p | 93.80p | 324864 |
31/10/2023 | 94.00p | 94.90p | 93.49p | 93.70p | 411850 |
30/10/2023 | 94.00p | 96.80p | 93.20p | 93.20p | 272811 |
27/10/2023 | 96.00p | 97.80p | 94.00p | 94.00p | 294157 |
26/10/2023 | 96.10p | 98.20p | 94.20p | 94.20p | 484911 |
25/10/2023 | 97.80p | 98.80p | 96.20p | 96.50p | 181457 |
24/10/2023 | 98.30p | 100.40p | 97.80p | 98.20p | 708488 |
23/10/2023 | 98.90p | 100.40p | 97.40p | 98.00p | 473428 |
20/10/2023 | 99.40p | 100.40p | 97.10p | 98.90p | 393922 |
19/10/2023 | 97.10p | 100.40p | 97.00p | 98.90p | 225260 |
18/10/2023 | 98.80p | 100.40p | 98.41p | 100.20p | 78769 |
17/10/2023 | 99.00p | 100.40p | 98.06p | 100.40p | 332876 |
16/10/2023 | 100.80p | 100.80p | 97.60p | 99.00p | 327206 |
13/10/2023 | 98.60p | 99.00p | 97.60p | 99.00p | 76268 |
12/10/2023 | 98.60p | 100.80p | 97.70p | 99.60p | 242443 |
11/10/2023 | 99.30p | 101.00p | 99.01p | 100.80p | 444920 |
10/10/2023 | 99.60p | 99.60p | 97.50p | 99.50p | 114499 |
09/10/2023 | 98.00p | 99.50p | 96.50p | 97.70p | 193405 |
06/10/2023 | 99.00p | 99.60p | 96.91p | 99.60p | 174036 |
05/10/2023 | 96.60p | 99.10p | 96.60p | 99.10p | 131431 |
04/10/2023 | 99.00p | 99.00p | 96.30p | 97.20p | 256563 |
03/10/2023 | 98.30p | 99.30p | 96.83p | 98.50p | 246990 |
02/10/2023 | 98.20p | 99.40p | 97.00p | 97.90p | 238898 |
29/09/2023 | 98.00p | 99.50p | 97.56p | 98.40p | 132192 |
28/09/2023 | 99.10p | 100.80p | 97.00p | 98.00p | 237358 |
27/09/2023 | 100.20p | 101.80p | 98.30p | 98.30p | 395607 |
26/09/2023 | 101.20p | 101.80p | 99.80p | 99.90p | 1398860 |
25/09/2023 | 101.80p | 101.80p | 99.80p | 100.20p | 208901 |
22/09/2023 | 101.80p | 102.00p | 99.80p | 101.00p | 190674 |
21/09/2023 | 100.00p | 101.40p | 97.40p | 101.00p | 339037 |
20/09/2023 | 100.20p | 100.40p | 98.43p | 100.20p | 257438 |
19/09/2023 | 99.20p | 100.40p | 98.70p | 99.40p | 74531 |
18/09/2023 | 99.20p | 100.40p | 99.00p | 100.00p | 226720 |
15/09/2023 | 99.80p | 100.80p | 99.40p | 100.20p | 469418 |
14/09/2023 | 98.00p | 100.80p | 96.60p | 100.20p | 543090 |
13/09/2023 | 98.40p | 99.70p | 97.60p | 98.50p | 157639 |
12/09/2023 | 95.70p | 99.30p | 95.70p | 99.00p | 421804 |
11/09/2023 | 97.90p | 98.70p | 95.60p | 98.70p | 419651 |
08/09/2023 | 99.00p | 99.00p | 97.50p | 98.90p | 203204 |
07/09/2023 | 98.40p | 98.90p | 97.50p | 98.60p | 95957 |
06/09/2023 | 97.50p | 99.00p | 97.50p | 98.20p | 323628 |
05/09/2023 | 99.00p | 99.00p | 97.50p | 97.80p | 521309 |
04/09/2023 | 98.50p | 99.50p | 97.60p | 99.00p | 267964 |
01/09/2023 | 97.70p | 99.40p | 97.70p | 97.90p | 380173 |
31/08/2023 | 98.50p | 99.39p | 95.60p | 98.50p | 244799 |
30/08/2023 | 97.50p | 98.60p | 95.60p | 98.10p | 397093 |
29/08/2023 | 97.00p | 98.50p | 95.95p | 96.60p | 108816 |
25/08/2023 | 95.60p | 97.00p | 94.60p | 95.80p | 206856 |
24/08/2023 | 96.00p | 97.10p | 93.00p | 94.80p | 91771 |
23/08/2023 | 95.60p | 96.10p | 93.40p | 96.10p | 247462 |
22/08/2023 | 95.70p | 95.70p | 94.00p | 95.00p | 219605 |
21/08/2023 | 95.50p | 97.50p | 93.60p | 93.60p | 423420 |
18/08/2023 | 96.40p | 97.90p | 95.20p | 95.20p | 474881 |
17/08/2023 | 97.50p | 98.50p | 96.10p | 96.20p | 255120 |
16/08/2023 | 96.90p | 98.00p | 96.20p | 97.40p | 674251 |
15/08/2023 | 96.70p | 98.00p | 96.50p | 96.60p | 209600 |
14/08/2023 | 96.90p | 98.00p | 96.90p | 97.90p | 214506 |
11/08/2023 | 97.00p | 98.60p | 96.60p | 97.40p | 511434 |
10/08/2023 | 97.60p | 99.00p | 96.85p | 99.00p | 241721 |
09/08/2023 | 98.50p | 98.50p | 97.00p | 98.40p | 323892 |
08/08/2023 | 97.80p | 98.40p | 97.50p | 97.60p | 82229 |
07/08/2023 | 97.90p | 98.60p | 97.60p | 98.20p | 263268 |
04/08/2023 | 98.10p | 99.80p | 97.50p | 97.60p | 269550 |
03/08/2023 | 97.70p | 99.90p | 97.00p | 98.30p | 241139 |
02/08/2023 | 98.00p | 99.80p | 97.20p | 97.20p | 87389 |
01/08/2023 | 99.80p | 99.90p | 97.88p | 98.10p | 275660 |
31/07/2023 | 100.40p | 101.00p | 99.00p | 99.60p | 523458 |
28/07/2023 | 99.50p | 100.40p | 99.10p | 99.90p | 117453 |
27/07/2023 | 100.40p | 100.60p | 98.50p | 98.90p | 578527 |
26/07/2023 | 100.40p | 102.60p | 99.50p | 101.40p | 183148 |
25/07/2023 | 100.00p | 100.80p | 99.50p | 99.90p | 127294 |
24/07/2023 | 100.60p | 101.20p | 98.50p | 99.60p | 309979 |
21/07/2023 | 98.40p | 101.60p | 98.30p | 100.60p | 261604 |
20/07/2023 | 98.60p | 101.00p | 98.20p | 100.40p | 522031 |
19/07/2023 | 96.90p | 98.60p | 96.90p | 98.60p | 638713 |
18/07/2023 | 96.00p | 97.00p | 94.20p | 96.20p | 218114 |
17/07/2023 | 96.90p | 97.30p | 93.70p | 96.20p | 159366 |
14/07/2023 | 96.60p | 98.30p | 96.10p | 97.00p | 376586 |
13/07/2023 | 96.20p | 97.50p | 95.20p | 97.20p | 247977 |
12/07/2023 | 95.70p | 97.60p | 94.43p | 97.40p | 544215 |
11/07/2023 | 94.10p | 95.30p | 93.50p | 95.30p | 140702 |
10/07/2023 | 94.00p | 95.90p | 93.70p | 94.10p | 216572 |
07/07/2023 | 94.60p | 96.00p | 93.70p | 95.30p | 363482 |
06/07/2023 | 93.70p | 96.40p | 91.60p | 95.20p | 372681 |
05/07/2023 | 93.50p | 95.20p | 92.97p | 94.50p | 269203 |
04/07/2023 | 93.50p | 93.90p | 91.10p | 93.50p | 160686 |
03/07/2023 | 93.00p | 94.00p | 90.10p | 93.20p | 648704 |
30/06/2023 | 90.00p | 93.70p | 90.00p | 92.70p | 352015 |
29/06/2023 | 92.50p | 95.10p | 90.94p | 93.00p | 1051505 |
28/06/2023 | 96.20p | 96.90p | 94.80p | 95.30p | 266305 |
27/06/2023 | 95.80p | 97.50p | 93.30p | 95.20p | 549997 |
26/06/2023 | 93.90p | 96.00p | 93.10p | 94.60p | 527427 |
23/06/2023 | 98.00p | 99.90p | 93.10p | 93.10p | 642580 |
22/06/2023 | 99.00p | 100.60p | 98.10p | 98.20p | 538153 |
21/06/2023 | 99.10p | 101.00p | 99.00p | 100.00p | 489703 |
20/06/2023 | 102.00p | 104.00p | 99.10p | 102.40p | 678154 |
19/06/2023 | 100.00p | 103.80p | 99.30p | 102.00p | 418772 |
*Close Price adjusted for both dividends and splits