Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 77.00p | 77.10p | 76.60p | 77.00p | 8642 |
02/05/2024 | 77.00p | 77.15p | 76.60p | 77.00p | 10939 |
01/05/2024 | 77.00p | 77.60p | 76.28p | 77.00p | 1401 |
30/04/2024 | 77.50p | 78.10p | 76.00p | 77.00p | 12841 |
29/04/2024 | 77.50p | 79.00p | 76.00p | 77.00p | 129619 |
26/04/2024 | 77.50p | 78.40p | 77.50p | 77.50p | 25714 |
25/04/2024 | 77.50p | 78.40p | 77.50p | 77.50p | 43674 |
24/04/2024 | 77.50p | 79.00p | 76.00p | 76.00p | 19064 |
23/04/2024 | 77.50p | 79.00p | 76.00p | 77.50p | 33602 |
22/04/2024 | 77.50p | 78.85p | 77.00p | 77.50p | 47391 |
19/04/2024 | 76.00p | 77.80p | 75.45p | 77.50p | 57014 |
18/04/2024 | 76.00p | 76.60p | 75.03p | 76.00p | 70046 |
17/04/2024 | 76.50p | 77.00p | 75.00p | 77.00p | 187018 |
16/04/2024 | 76.50p | 76.50p | 75.03p | 76.50p | 1511 |
15/04/2024 | 76.50p | 78.20p | 75.00p | 76.50p | 33044 |
12/04/2024 | 76.50p | 78.00p | 75.00p | 76.50p | 62627 |
11/04/2024 | 76.00p | 76.50p | 75.00p | 76.00p | 1008460 |
10/04/2024 | 76.70p | 78.00p | 75.00p | 75.40p | 197760 |
09/04/2024 | 76.70p | 76.70p | 75.40p | 76.70p | 44338 |
08/04/2024 | 76.70p | 78.00p | 75.45p | 76.70p | 102419 |
05/04/2024 | 76.70p | 76.70p | 75.40p | 76.00p | 211092 |
04/04/2024 | 76.70p | 76.70p | 75.43p | 76.70p | 32601 |
03/04/2024 | 77.00p | 78.00p | 75.40p | 76.20p | 32856 |
02/04/2024 | 77.00p | 77.60p | 76.18p | 77.60p | 62651 |
28/03/2024 | 77.00p | 78.00p | 76.12p | 77.00p | 34527 |
27/03/2024 | 76.50p | 78.00p | 76.00p | 76.00p | 61115 |
26/03/2024 | 82.00p | 82.00p | 75.50p | 75.50p | 322266 |
25/03/2024 | 83.00p | 84.00p | 81.00p | 82.00p | 56888 |
22/03/2024 | 83.00p | 84.00p | 82.00p | 83.00p | 65075 |
21/03/2024 | 83.00p | 83.00p | 82.00p | 82.00p | 48944 |
20/03/2024 | 82.50p | 83.00p | 82.50p | 83.00p | 14901 |
19/03/2024 | 82.50p | 83.00p | 81.04p | 83.00p | 166812 |
18/03/2024 | 83.00p | 83.70p | 82.10p | 83.00p | 19988 |
15/03/2024 | 83.00p | 84.00p | 82.10p | 83.00p | 284991 |
14/03/2024 | 83.00p | 83.98p | 82.96p | 83.00p | 2459 |
13/03/2024 | 83.00p | 83.98p | 82.85p | 83.00p | 28995 |
12/03/2024 | 83.00p | 84.00p | 82.00p | 83.00p | 61882 |
11/03/2024 | 83.00p | 84.00p | 82.51p | 83.00p | 224677 |
08/03/2024 | 82.50p | 84.00p | 81.00p | 83.50p | 532457 |
07/03/2024 | 82.00p | 83.55p | 81.97p | 83.00p | 120358 |
06/03/2024 | 81.50p | 83.00p | 79.30p | 81.50p | 83965 |
05/03/2024 | 81.50p | 83.00p | 79.82p | 80.00p | 167317 |
04/03/2024 | 81.50p | 83.00p | 80.00p | 81.50p | 29532 |
01/03/2024 | 81.00p | 83.00p | 80.30p | 81.50p | 279214 |
29/02/2024 | 79.00p | 83.00p | 79.00p | 81.00p | 462931 |
28/02/2024 | 78.00p | 80.00p | 75.50p | 78.00p | 87096 |
27/02/2024 | 76.50p | 79.00p | 75.00p | 78.00p | 113100 |
26/02/2024 | 76.50p | 77.00p | 75.03p | 76.50p | 87857 |
23/02/2024 | 76.50p | 78.00p | 75.00p | 76.50p | 252918 |
22/02/2024 | 78.00p | 80.00p | 75.60p | 76.00p | 124782 |
21/02/2024 | 75.50p | 79.00p | 75.00p | 78.00p | 1030428 |
20/02/2024 | 75.50p | 77.00p | 75.50p | 77.00p | 399205 |
19/02/2024 | 75.50p | 75.50p | 74.48p | 75.50p | 18250 |
16/02/2024 | 75.50p | 75.50p | 74.37p | 75.50p | 12338 |
15/02/2024 | 75.50p | 76.00p | 74.15p | 75.50p | 127430 |
14/02/2024 | 75.50p | 75.55p | 74.10p | 75.00p | 117719 |
13/02/2024 | 73.50p | 76.50p | 73.50p | 74.50p | 4098534 |
12/02/2024 | 73.00p | 75.00p | 72.00p | 73.50p | 228674 |
09/02/2024 | 70.00p | 71.00p | 69.00p | 70.00p | 52104 |
08/02/2024 | 73.00p | 73.00p | 69.03p | 69.50p | 184157 |
07/02/2024 | 73.00p | 73.09p | 71.04p | 73.00p | 4973 |
06/02/2024 | 73.00p | 73.25p | 71.04p | 73.00p | 25966 |
05/02/2024 | 74.50p | 76.00p | 71.00p | 72.50p | 254345 |
02/02/2024 | 74.50p | 74.87p | 72.80p | 74.50p | 53570 |
01/02/2024 | 74.50p | 75.00p | 73.50p | 74.00p | 145658 |
31/01/2024 | 74.50p | 75.05p | 73.45p | 74.00p | 33996 |
30/01/2024 | 74.50p | 76.00p | 73.65p | 74.50p | 12861 |
29/01/2024 | 74.00p | 76.00p | 73.00p | 74.50p | 50965 |
26/01/2024 | 74.00p | 76.00p | 72.00p | 74.00p | 25886 |
25/01/2024 | 74.50p | 75.50p | 73.55p | 74.50p | 9559 |
24/01/2024 | 73.00p | 76.00p | 72.00p | 74.50p | 40602 |
23/01/2024 | 73.00p | 74.00p | 72.00p | 73.00p | 83106 |
22/01/2024 | 73.00p | 74.00p | 72.02p | 73.00p | 179932 |
19/01/2024 | 72.75p | 74.00p | 72.00p | 73.00p | 557033 |
18/01/2024 | 73.00p | 73.78p | 72.02p | 73.00p | 234026 |
17/01/2024 | 73.00p | 73.78p | 73.00p | 73.00p | 8934 |
16/01/2024 | 72.50p | 74.00p | 71.60p | 73.50p | 105187 |
15/01/2024 | 72.00p | 74.00p | 70.00p | 73.00p | 162145 |
12/01/2024 | 73.00p | 74.00p | 72.00p | 72.00p | 98089 |
11/01/2024 | 74.50p | 75.00p | 72.10p | 73.00p | 229445 |
10/01/2024 | 75.00p | 75.67p | 74.00p | 74.00p | 139856 |
09/01/2024 | 75.00p | 76.00p | 74.02p | 75.00p | 166090 |
08/01/2024 | 74.00p | 76.00p | 73.77p | 74.00p | 655009 |
05/01/2024 | 72.50p | 75.00p | 72.25p | 74.00p | 267350 |
04/01/2024 | 68.00p | 73.00p | 67.50p | 72.50p | 650970 |
03/01/2024 | 65.50p | 69.00p | 64.00p | 67.50p | 199577 |
02/01/2024 | 63.50p | 68.00p | 63.50p | 65.50p | 126037 |
29/12/2023 | 63.50p | 65.00p | 63.50p | 63.50p | 20000 |
28/12/2023 | 63.50p | 65.00p | 63.26p | 63.50p | 37594 |
27/12/2023 | 63.00p | 66.50p | 62.13p | 63.50p | 19554 |
22/12/2023 | 63.00p | 64.00p | 62.10p | 63.00p | 17711 |
21/12/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 52967 |
20/12/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 170618 |
19/12/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 21246 |
18/12/2023 | 63.00p | 63.65p | 62.00p | 62.00p | 36203 |
15/12/2023 | 63.00p | 63.65p | 61.00p | 63.00p | 13049 |
14/12/2023 | 63.00p | 63.65p | 62.50p | 62.50p | 136041 |
13/12/2023 | 63.00p | 63.65p | 63.00p | 63.00p | 3529 |
12/12/2023 | 63.00p | 63.65p | 62.02p | 63.00p | 7808 |
11/12/2023 | 63.00p | 64.00p | 62.25p | 62.50p | 126444 |
08/12/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 24512 |
07/12/2023 | 63.50p | 64.00p | 62.25p | 63.00p | 33194 |
06/12/2023 | 61.00p | 64.00p | 61.00p | 64.00p | 256608 |
05/12/2023 | 61.00p | 61.90p | 60.55p | 61.00p | 8642 |
04/12/2023 | 60.00p | 62.00p | 59.55p | 61.00p | 137880 |
01/12/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 33051 |
30/11/2023 | 58.00p | 61.00p | 57.45p | 60.50p | 122223 |
29/11/2023 | 58.00p | 59.00p | 57.45p | 58.00p | 35621 |
28/11/2023 | 57.00p | 59.00p | 57.00p | 58.00p | 167216 |
27/11/2023 | 57.00p | 58.00p | 56.90p | 57.00p | 473622 |
24/11/2023 | 56.50p | 58.00p | 56.50p | 57.00p | 171299 |
23/11/2023 | 57.00p | 58.00p | 56.00p | 58.00p | 62844 |
22/11/2023 | 57.00p | 57.70p | 56.72p | 57.00p | 10103 |
21/11/2023 | 58.00p | 58.55p | 56.00p | 57.00p | 176841 |
20/11/2023 | 58.50p | 58.50p | 57.00p | 58.00p | 123157 |
17/11/2023 | 58.50p | 58.50p | 58.00p | 58.50p | 6662 |
16/11/2023 | 59.00p | 59.00p | 58.00p | 59.00p | 5947 |
15/11/2023 | 59.00p | 61.00p | 58.00p | 59.00p | 143233 |
14/11/2023 | 59.50p | 59.50p | 58.00p | 58.00p | 142577 |
13/11/2023 | 59.50p | 60.30p | 58.30p | 59.50p | 80614 |
10/11/2023 | 60.00p | 61.00p | 58.00p | 59.00p | 361133 |
09/11/2023 | 60.00p | 60.35p | 59.62p | 60.00p | 474979 |
08/11/2023 | 60.00p | 60.22p | 59.00p | 60.00p | 40489 |
07/11/2023 | 60.00p | 60.22p | 59.00p | 59.00p | 622832 |
06/11/2023 | 60.00p | 61.00p | 59.52p | 60.00p | 21287 |
03/11/2023 | 60.00p | 61.00p | 59.52p | 60.00p | 47415 |
02/11/2023 | 60.00p | 61.00p | 59.50p | 60.00p | 301226 |
01/11/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 611411 |
31/10/2023 | 60.00p | 61.00p | 58.65p | 59.00p | 451973 |
30/10/2023 | 59.50p | 61.00p | 58.60p | 59.00p | 1004789 |
27/10/2023 | 59.50p | 61.00p | 59.00p | 59.50p | 26140 |
26/10/2023 | 58.50p | 60.00p | 57.00p | 59.00p | 296160 |
25/10/2023 | 58.50p | 59.60p | 58.50p | 58.50p | 3093 |
24/10/2023 | 58.50p | 60.00p | 58.50p | 58.50p | 7226 |
23/10/2023 | 59.00p | 60.00p | 57.00p | 58.50p | 49920 |
20/10/2023 | 58.00p | 59.80p | 58.00p | 59.00p | 381476 |
19/10/2023 | 58.00p | 58.60p | 58.00p | 58.50p | 81618 |
18/10/2023 | 58.50p | 59.00p | 57.00p | 58.00p | 45884 |
17/10/2023 | 58.00p | 58.90p | 57.94p | 58.50p | 563624 |
16/10/2023 | 57.50p | 59.00p | 57.50p | 58.00p | 675060 |
13/10/2023 | 58.00p | 58.30p | 57.00p | 57.50p | 184481 |
12/10/2023 | 58.00p | 58.50p | 57.00p | 58.00p | 3086906 |
11/10/2023 | 57.00p | 60.00p | 56.50p | 58.00p | 2412641 |
10/10/2023 | 56.00p | 57.00p | 55.02p | 56.00p | 5181 |
09/10/2023 | 56.00p | 58.00p | 55.00p | 56.00p | 20044 |
06/10/2023 | 57.50p | 58.00p | 56.00p | 56.00p | 402353 |
05/10/2023 | 58.00p | 58.00p | 56.00p | 57.50p | 31472 |
04/10/2023 | 57.50p | 57.90p | 57.00p | 57.00p | 716274 |
03/10/2023 | 57.50p | 58.00p | 56.00p | 57.50p | 25256 |
02/10/2023 | 57.50p | 58.00p | 57.00p | 57.50p | 159273 |
29/09/2023 | 57.50p | 58.00p | 57.01p | 57.50p | 11383 |
28/09/2023 | 57.50p | 58.00p | 57.00p | 57.50p | 106174 |
27/09/2023 | 57.50p | 58.00p | 57.00p | 57.00p | 466932 |
26/09/2023 | 58.00p | 58.00p | 57.00p | 57.00p | 127793 |
25/09/2023 | 57.50p | 58.00p | 57.00p | 57.50p | 1631384 |
22/09/2023 | 59.00p | 59.00p | 57.00p | 57.00p | 163115 |
21/09/2023 | 58.50p | 60.00p | 57.99p | 59.00p | 107626 |
20/09/2023 | 58.00p | 60.00p | 57.03p | 58.50p | 80938 |
19/09/2023 | 56.00p | 58.98p | 55.02p | 57.00p | 4685084 |
18/09/2023 | 56.00p | 57.00p | 54.20p | 56.00p | 1014134 |
15/09/2023 | 56.00p | 56.40p | 55.00p | 56.00p | 137854 |
14/09/2023 | 56.50p | 56.50p | 55.00p | 55.00p | 176986 |
13/09/2023 | 57.00p | 58.00p | 56.00p | 56.00p | 52401 |
12/09/2023 | 57.00p | 58.00p | 56.02p | 57.00p | 10098 |
11/09/2023 | 57.00p | 58.00p | 55.55p | 57.00p | 79063 |
08/09/2023 | 55.50p | 58.00p | 55.50p | 57.00p | 137846 |
07/09/2023 | 56.00p | 56.19p | 55.00p | 55.50p | 203825 |
06/09/2023 | 56.25p | 56.50p | 55.50p | 56.00p | 164344 |
05/09/2023 | 57.00p | 57.25p | 56.00p | 56.25p | 234963 |
04/09/2023 | 54.00p | 57.80p | 54.00p | 57.00p | 933942 |
01/09/2023 | 52.00p | 54.00p | 52.00p | 54.00p | 895652 |
31/08/2023 | 52.00p | 53.00p | 50.00p | 53.00p | 273494 |
30/08/2023 | 51.00p | 52.00p | 50.00p | 51.75p | 441072 |
29/08/2023 | 50.00p | 52.00p | 49.20p | 51.50p | 1428121 |
25/08/2023 | 50.75p | 51.00p | 49.00p | 50.00p | 168460 |
24/08/2023 | 51.25p | 51.50p | 50.00p | 50.50p | 147773 |
23/08/2023 | 51.50p | 51.84p | 51.00p | 51.25p | 81724 |
22/08/2023 | 48.00p | 51.50p | 47.55p | 51.50p | 560500 |
21/08/2023 | 47.00p | 48.90p | 46.36p | 48.40p | 180248 |
18/08/2023 | 46.50p | 47.00p | 45.00p | 47.00p | 474263 |
17/08/2023 | 45.00p | 47.00p | 44.85p | 46.40p | 325723 |
16/08/2023 | 44.50p | 45.00p | 44.50p | 45.00p | 53941 |
15/08/2023 | 44.50p | 45.00p | 44.50p | 45.00p | 83310 |
14/08/2023 | 44.50p | 45.00p | 44.50p | 44.50p | 369571 |
11/08/2023 | 44.50p | 45.00p | 44.01p | 44.50p | 70160 |
10/08/2023 | 45.20p | 45.20p | 44.00p | 44.50p | 57584 |
09/08/2023 | 45.20p | 45.20p | 44.88p | 45.00p | 15228 |
08/08/2023 | 45.20p | 45.20p | 44.40p | 45.20p | 454061 |
07/08/2023 | 45.20p | 45.20p | 44.88p | 45.20p | 53644 |
04/08/2023 | 45.20p | 45.20p | 44.88p | 45.20p | 5458 |
03/08/2023 | 45.00p | 46.00p | 44.60p | 45.20p | 427466 |
02/08/2023 | 45.00p | 46.57p | 44.00p | 45.00p | 331613 |
01/08/2023 | 45.00p | 46.00p | 44.37p | 45.00p | 447685 |
31/07/2023 | 45.00p | 46.00p | 44.00p | 45.00p | 41082 |
28/07/2023 | 45.00p | 45.10p | 44.40p | 44.40p | 136471 |
27/07/2023 | 45.00p | 46.00p | 44.00p | 45.50p | 30245 |
26/07/2023 | 45.00p | 45.24p | 44.00p | 45.00p | 32180 |
25/07/2023 | 45.00p | 45.34p | 44.48p | 45.00p | 6621 |
24/07/2023 | 45.00p | 46.00p | 44.00p | 45.00p | 410638 |
21/07/2023 | 45.00p | 45.00p | 43.00p | 45.00p | 66579 |
*Close Price adjusted for both dividends and splits