Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 102.00p | 102.50p | 98.60p | 101.00p | 165240 |
18/04/2024 | 102.50p | 103.00p | 98.20p | 103.00p | 51552 |
17/04/2024 | 96.80p | 101.44p | 97.00p | 101.15p | 154491 |
16/04/2024 | 96.80p | 99.60p | 96.60p | 99.40p | 55855 |
15/04/2024 | 97.20p | 101.13p | 97.20p | 98.80p | 142960 |
12/04/2024 | 101.00p | 102.00p | 99.42p | 102.00p | 143629 |
11/04/2024 | 102.50p | 102.50p | 96.60p | 99.05p | 197193 |
10/04/2024 | 98.20p | 102.50p | 98.20p | 100.00p | 358698 |
09/04/2024 | 101.00p | 102.04p | 98.65p | 100.30p | 119362 |
08/04/2024 | 98.60p | 101.96p | 97.19p | 101.05p | 156108 |
05/04/2024 | 98.60p | 101.33p | 96.60p | 99.20p | 116696 |
04/04/2024 | 99.20p | 103.00p | 98.97p | 99.85p | 191902 |
03/04/2024 | 100.00p | 103.00p | 99.00p | 101.15p | 166157 |
02/04/2024 | 100.00p | 101.50p | 99.00p | 99.00p | 248722 |
28/03/2024 | 100.00p | 101.50p | 99.65p | 100.45p | 188976 |
27/03/2024 | 100.00p | 101.00p | 99.00p | 99.95p | 242133 |
26/03/2024 | 100.00p | 102.50p | 99.00p | 100.00p | 305947 |
25/03/2024 | 102.00p | 104.00p | 99.40p | 100.00p | 184245 |
22/03/2024 | 100.00p | 102.00p | 99.28p | 102.00p | 178169 |
21/03/2024 | 104.00p | 104.00p | 99.40p | 100.20p | 506797 |
20/03/2024 | 103.00p | 103.00p | 102.25p | 102.75p | 153326 |
19/03/2024 | 103.00p | 103.50p | 99.00p | 102.25p | 172932 |
18/03/2024 | 102.00p | 106.00p | 101.50p | 103.50p | 171526 |
15/03/2024 | 102.50p | 103.00p | 100.50p | 103.00p | 255226 |
14/03/2024 | 101.00p | 104.00p | 101.00p | 103.75p | 113400 |
13/03/2024 | 103.50p | 104.00p | 101.00p | 101.00p | 231213 |
12/03/2024 | 104.00p | 105.50p | 102.55p | 103.50p | 193753 |
11/03/2024 | 104.50p | 105.90p | 103.55p | 105.25p | 166031 |
08/03/2024 | 105.00p | 107.00p | 101.50p | 103.00p | 471273 |
07/03/2024 | 104.00p | 107.54p | 103.50p | 105.00p | 148470 |
06/03/2024 | 104.00p | 105.00p | 102.50p | 103.75p | 171486 |
05/03/2024 | 102.50p | 103.50p | 100.00p | 102.00p | 458362 |
04/03/2024 | 101.50p | 103.60p | 101.25p | 101.50p | 180910 |
01/03/2024 | 103.00p | 103.50p | 101.00p | 102.00p | 203833 |
29/02/2024 | 101.00p | 103.60p | 100.00p | 100.50p | 240942 |
28/02/2024 | 100.50p | 103.33p | 100.05p | 100.50p | 95798 |
27/02/2024 | 101.50p | 104.50p | 100.00p | 100.50p | 476247 |
26/02/2024 | 103.00p | 106.08p | 101.00p | 101.00p | 111567 |
23/02/2024 | 104.00p | 107.00p | 101.00p | 101.00p | 206002 |
22/02/2024 | 103.00p | 106.00p | 102.00p | 103.50p | 551041 |
21/02/2024 | 102.50p | 103.40p | 101.26p | 102.00p | 229524 |
20/02/2024 | 102.00p | 102.00p | 100.80p | 100.80p | 346565 |
19/02/2024 | 102.50p | 101.74p | 99.07p | 100.60p | 124017 |
16/02/2024 | 102.50p | 102.50p | 99.60p | 102.00p | 114273 |
15/02/2024 | 102.50p | 102.50p | 100.20p | 102.50p | 1424979 |
14/02/2024 | 100.50p | 102.50p | 98.47p | 101.00p | 218674 |
13/02/2024 | 99.00p | 100.50p | 98.86p | 100.00p | 441706 |
12/02/2024 | 98.00p | 99.80p | 97.51p | 98.40p | 157649 |
09/02/2024 | 96.60p | 100.00p | 96.31p | 100.00p | 285349 |
08/02/2024 | 96.00p | 99.33p | 95.58p | 96.80p | 210002 |
07/02/2024 | 96.20p | 100.00p | 95.00p | 97.00p | 724858 |
06/02/2024 | 97.60p | 101.50p | 96.40p | 96.40p | 80632 |
05/02/2024 | 97.20p | 101.50p | 96.20p | 99.55p | 361889 |
02/02/2024 | 99.40p | 101.50p | 96.20p | 97.60p | 397721 |
01/02/2024 | 98.40p | 101.00p | 96.00p | 100.50p | 167714 |
31/01/2024 | 101.50p | 102.00p | 99.00p | 99.45p | 119292 |
30/01/2024 | 100.50p | 106.00p | 98.89p | 101.55p | 208376 |
29/01/2024 | 103.00p | 105.50p | 100.00p | 101.00p | 251343 |
26/01/2024 | 106.00p | 107.06p | 103.65p | 105.75p | 38535 |
25/01/2024 | 106.00p | 106.81p | 103.00p | 104.75p | 88743 |
24/01/2024 | 106.00p | 108.50p | 102.75p | 103.25p | 96319 |
23/01/2024 | 106.00p | 109.40p | 106.40p | 107.00p | 177214 |
22/01/2024 | 106.00p | 107.77p | 104.22p | 105.75p | 414605 |
19/01/2024 | 106.00p | 107.85p | 104.00p | 104.00p | 1043319 |
18/01/2024 | 108.00p | 108.58p | 105.00p | 105.00p | 794181 |
17/01/2024 | 108.50p | 110.00p | 106.00p | 110.00p | 122092 |
16/01/2024 | 108.50p | 112.00p | 108.00p | 109.00p | 96661 |
15/01/2024 | 110.50p | 112.00p | 108.50p | 109.00p | 201459 |
12/01/2024 | 108.50p | 112.50p | 108.00p | 108.00p | 187054 |
11/01/2024 | 113.00p | 113.00p | 109.67p | 112.50p | 246698 |
10/01/2024 | 110.00p | 111.74p | 109.18p | 111.50p | 74645 |
09/01/2024 | 109.50p | 113.00p | 108.50p | 111.25p | 103608 |
08/01/2024 | 108.50p | 113.00p | 108.50p | 111.00p | 140481 |
05/01/2024 | 110.00p | 113.50p | 109.50p | 109.50p | 186892 |
04/01/2024 | 110.00p | 112.00p | 109.63p | 112.00p | 179528 |
03/01/2024 | 113.00p | 113.00p | 108.60p | 109.00p | 275162 |
02/01/2024 | 113.00p | 113.50p | 111.52p | 112.50p | 253456 |
29/12/2023 | 112.00p | 112.50p | 111.00p | 111.50p | 143679 |
28/12/2023 | 111.00p | 112.50p | 109.50p | 112.00p | 115711 |
27/12/2023 | 111.00p | 112.50p | 108.50p | 112.50p | 184704 |
22/12/2023 | 111.00p | 111.00p | 107.00p | 111.00p | 101327 |
21/12/2023 | 110.00p | 110.50p | 105.50p | 110.00p | 100602 |
20/12/2023 | 107.00p | 111.00p | 105.50p | 110.00p | 612153 |
19/12/2023 | 106.50p | 108.98p | 105.55p | 107.50p | 279204 |
18/12/2023 | 105.00p | 109.00p | 104.00p | 109.00p | 1106252 |
15/12/2023 | 103.50p | 104.50p | 101.16p | 104.00p | 481964 |
14/12/2023 | 103.00p | 104.00p | 98.20p | 102.00p | 859175 |
13/12/2023 | 99.80p | 103.50p | 98.22p | 99.75p | 460288 |
12/12/2023 | 100.00p | 103.50p | 99.63p | 101.75p | 100625 |
11/12/2023 | 100.00p | 103.00p | 98.20p | 99.60p | 258511 |
08/12/2023 | 99.60p | 102.67p | 98.20p | 101.55p | 104510 |
07/12/2023 | 101.00p | 102.60p | 98.20p | 101.50p | 152889 |
06/12/2023 | 98.60p | 103.00p | 98.60p | 102.00p | 163571 |
05/12/2023 | 102.50p | 103.00p | 99.79p | 100.60p | 204200 |
04/12/2023 | 99.00p | 102.00p | 98.00p | 99.60p | 506930 |
01/12/2023 | 95.60p | 97.96p | 94.00p | 96.20p | 215255 |
30/11/2023 | 97.00p | 99.60p | 96.09p | 98.20p | 374854 |
29/11/2023 | 93.00p | 97.00p | 90.40p | 96.40p | 463291 |
28/11/2023 | 86.80p | 92.80p | 84.85p | 91.80p | 796462 |
27/11/2023 | 85.40p | 85.50p | 84.35p | 85.50p | 170893 |
24/11/2023 | 85.40p | 85.80p | 84.20p | 85.00p | 127942 |
23/11/2023 | 84.20p | 85.25p | 82.58p | 84.90p | 51058 |
22/11/2023 | 84.20p | 86.40p | 84.00p | 86.40p | 209510 |
21/11/2023 | 83.80p | 86.80p | 82.82p | 86.80p | 85253 |
20/11/2023 | 85.00p | 88.00p | 81.60p | 83.80p | 504842 |
17/11/2023 | 85.00p | 88.20p | 84.42p | 88.20p | 225693 |
16/11/2023 | 85.20p | 87.80p | 85.00p | 86.30p | 81238 |
15/11/2023 | 82.00p | 88.00p | 80.75p | 86.80p | 444985 |
14/11/2023 | 81.00p | 84.80p | 80.60p | 83.80p | 182817 |
13/11/2023 | 80.00p | 84.00p | 80.00p | 84.00p | 87065 |
10/11/2023 | 81.00p | 83.00p | 80.42p | 81.00p | 83401 |
09/11/2023 | 80.00p | 82.50p | 80.00p | 81.40p | 236922 |
08/11/2023 | 81.60p | 82.50p | 80.20p | 82.50p | 142577 |
07/11/2023 | 81.00p | 84.80p | 80.20p | 81.80p | 275912 |
06/11/2023 | 81.20p | 84.80p | 81.20p | 82.30p | 381937 |
03/11/2023 | 83.60p | 83.80p | 82.10p | 83.40p | 73436 |
02/11/2023 | 83.00p | 83.80p | 81.98p | 83.30p | 194925 |
01/11/2023 | 83.00p | 82.70p | 81.45p | 82.70p | 124591 |
31/10/2023 | 83.00p | 84.80p | 81.00p | 81.90p | 242931 |
30/10/2023 | 81.00p | 83.60p | 77.28p | 82.80p | 98030 |
27/10/2023 | 81.80p | 82.76p | 77.00p | 78.80p | 379731 |
26/10/2023 | 81.40p | 85.80p | 81.00p | 82.50p | 148296 |
25/10/2023 | 83.40p | 87.00p | 80.07p | 84.00p | 195656 |
24/10/2023 | 87.00p | 88.13p | 82.40p | 84.70p | 413137 |
23/10/2023 | 85.80p | 88.80p | 84.00p | 87.70p | 106928 |
20/10/2023 | 88.40p | 88.40p | 85.86p | 87.00p | 211059 |
19/10/2023 | 88.40p | 90.00p | 88.00p | 90.00p | 242445 |
18/10/2023 | 88.40p | 91.00p | 89.00p | 90.60p | 80376 |
17/10/2023 | 88.40p | 92.20p | 88.00p | 88.80p | 68499 |
16/10/2023 | 88.00p | 92.20p | 88.00p | 88.80p | 140722 |
13/10/2023 | 88.60p | 89.10p | 88.00p | 88.50p | 258743 |
12/10/2023 | 89.00p | 90.92p | 88.22p | 89.60p | 194302 |
11/10/2023 | 90.00p | 91.80p | 88.40p | 89.50p | 233752 |
10/10/2023 | 91.40p | 95.80p | 89.40p | 89.40p | 284382 |
09/10/2023 | 91.00p | 93.80p | 91.00p | 91.00p | 90913 |
06/10/2023 | 92.00p | 93.96p | 92.00p | 92.00p | 15853 |
05/10/2023 | 94.00p | 94.80p | 90.60p | 90.60p | 149451 |
04/10/2023 | 94.00p | 97.80p | 93.50p | 95.90p | 139446 |
03/10/2023 | 94.00p | 97.80p | 93.55p | 93.80p | 140309 |
02/10/2023 | 94.20p | 97.00p | 93.20p | 94.20p | 166415 |
29/09/2023 | 94.00p | 95.00p | 93.20p | 94.00p | 230705 |
28/09/2023 | 93.60p | 96.26p | 93.60p | 94.20p | 126609 |
27/09/2023 | 95.00p | 96.00p | 93.40p | 93.60p | 105027 |
26/09/2023 | 95.60p | 95.00p | 93.52p | 93.80p | 99377 |
25/09/2023 | 95.60p | 97.80p | 93.60p | 93.60p | 93196 |
22/09/2023 | 95.60p | 97.80p | 93.33p | 95.00p | 124121 |
21/09/2023 | 95.00p | 96.60p | 94.72p | 94.80p | 75224 |
20/09/2023 | 93.00p | 97.80p | 93.00p | 95.50p | 34915 |
19/09/2023 | 94.60p | 97.80p | 94.60p | 97.60p | 41103 |
18/09/2023 | 97.60p | 97.60p | 94.00p | 95.90p | 60325 |
15/09/2023 | 94.20p | 96.20p | 93.00p | 96.20p | 124937 |
14/09/2023 | 94.80p | 97.80p | 93.00p | 97.00p | 164316 |
13/09/2023 | 94.20p | 97.80p | 94.20p | 95.00p | 285827 |
12/09/2023 | 94.20p | 97.80p | 93.89p | 94.00p | 205529 |
11/09/2023 | 93.40p | 95.19p | 93.20p | 93.20p | 98748 |
08/09/2023 | 93.60p | 95.33p | 93.60p | 93.60p | 25133 |
07/09/2023 | 93.40p | 98.00p | 93.20p | 93.20p | 64863 |
06/09/2023 | 97.00p | 97.00p | 93.50p | 95.60p | 152013 |
05/09/2023 | 97.60p | 97.60p | 94.50p | 95.60p | 316482 |
04/09/2023 | 93.40p | 97.80p | 93.40p | 97.80p | 165878 |
01/09/2023 | 95.40p | 96.24p | 95.20p | 95.20p | 74124 |
31/08/2023 | 95.60p | 97.40p | 95.00p | 95.40p | 187301 |
30/08/2023 | 97.00p | 97.80p | 93.93p | 97.00p | 162582 |
29/08/2023 | 93.40p | 97.80p | 93.40p | 96.90p | 130515 |
25/08/2023 | 94.00p | 97.26p | 94.68p | 95.10p | 39616 |
24/08/2023 | 94.00p | 95.00p | 94.00p | 94.00p | 180229 |
23/08/2023 | 95.00p | 97.60p | 95.00p | 95.00p | 129924 |
22/08/2023 | 93.20p | 97.60p | 93.20p | 95.00p | 194201 |
21/08/2023 | 93.00p | 96.20p | 93.00p | 93.20p | 132676 |
18/08/2023 | 97.20p | 99.80p | 92.10p | 94.20p | 299422 |
17/08/2023 | 98.00p | 100.00p | 96.40p | 98.75p | 115482 |
16/08/2023 | 97.80p | 100.30p | 97.00p | 97.00p | 99013 |
15/08/2023 | 100.00p | 105.00p | 98.00p | 98.00p | 123013 |
14/08/2023 | 100.00p | 102.00p | 100.00p | 101.00p | 52435 |
11/08/2023 | 101.00p | 101.75p | 100.00p | 101.75p | 117625 |
10/08/2023 | 104.50p | 101.25p | 100.05p | 101.25p | 52522 |
09/08/2023 | 104.50p | 104.67p | 100.00p | 101.00p | 378813 |
08/08/2023 | 102.50p | 106.50p | 102.00p | 104.00p | 99564 |
07/08/2023 | 105.00p | 105.00p | 103.50p | 105.00p | 41347 |
04/08/2023 | 102.00p | 107.50p | 102.00p | 105.00p | 86111 |
03/08/2023 | 106.00p | 106.00p | 102.50p | 105.00p | 15775 |
02/08/2023 | 106.00p | 106.00p | 105.34p | 106.00p | 59870 |
01/08/2023 | 106.00p | 108.00p | 103.00p | 106.00p | 60415 |
31/07/2023 | 106.00p | 107.50p | 103.50p | 106.00p | 124643 |
28/07/2023 | 108.00p | 108.00p | 105.12p | 108.00p | 29756 |
27/07/2023 | 105.50p | 107.00p | 104.50p | 106.00p | 206111 |
26/07/2023 | 106.50p | 107.49p | 105.95p | 106.50p | 87613 |
25/07/2023 | 108.00p | 109.50p | 105.50p | 108.00p | 53193 |
24/07/2023 | 106.00p | 109.27p | 105.72p | 106.00p | 215020 |
21/07/2023 | 110.50p | 110.50p | 105.50p | 108.50p | 105895 |
20/07/2023 | 109.50p | 109.90p | 105.50p | 109.50p | 34467 |
19/07/2023 | 107.00p | 109.22p | 105.88p | 107.25p | 189304 |
18/07/2023 | 108.00p | 108.00p | 105.00p | 105.00p | 66909 |
17/07/2023 | 107.50p | 110.00p | 105.00p | 105.00p | 234474 |
14/07/2023 | 105.00p | 109.00p | 105.00p | 107.50p | 195197 |
13/07/2023 | 108.50p | 109.53p | 106.00p | 107.50p | 669778 |
12/07/2023 | 109.50p | 110.00p | 108.00p | 108.00p | 134800 |
11/07/2023 | 107.50p | 109.86p | 107.50p | 108.50p | 286916 |
10/07/2023 | 106.00p | 110.49p | 104.50p | 107.00p | 292595 |
07/07/2023 | 107.00p | 108.94p | 102.50p | 107.50p | 194863 |
*Close Price adjusted for both dividends and splits