Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 57.00p | 57.93p | 56.00p | 56.00p | 61857 |
17/04/2024 | 57.00p | 59.00p | 57.00p | 59.00p | 24484 |
16/04/2024 | 59.00p | 59.00p | 57.00p | 57.00p | 24012 |
15/04/2024 | 59.80p | 60.00p | 59.25p | 59.80p | 13413 |
12/04/2024 | 58.40p | 60.50p | 58.40p | 60.50p | 33656 |
11/04/2024 | 58.20p | 59.10p | 58.20p | 59.10p | 18486 |
10/04/2024 | 58.80p | 59.80p | 58.00p | 59.10p | 11660 |
09/04/2024 | 61.00p | 60.80p | 58.81p | 59.70p | 425 |
08/04/2024 | 61.00p | 61.24p | 58.60p | 59.70p | 94493 |
05/04/2024 | 59.60p | 62.00p | 58.20p | 59.90p | 18935 |
04/04/2024 | 60.20p | 60.89p | 58.00p | 59.40p | 81252 |
03/04/2024 | 59.60p | 60.09p | 58.20p | 59.10p | 53299 |
02/04/2024 | 58.80p | 62.00p | 58.80p | 59.30p | 301224 |
28/03/2024 | 59.00p | 62.00p | 59.00p | 60.20p | 96647 |
27/03/2024 | 56.00p | 59.20p | 55.00p | 59.00p | 307894 |
26/03/2024 | 53.00p | 56.00p | 53.00p | 55.60p | 304861 |
25/03/2024 | 53.20p | 53.40p | 52.80p | 53.20p | 70206 |
22/03/2024 | 52.80p | 53.20p | 52.20p | 53.20p | 107800 |
21/03/2024 | 52.40p | 52.40p | 51.97p | 52.30p | 216920 |
20/03/2024 | 52.00p | 52.20p | 52.00p | 52.20p | 45408 |
19/03/2024 | 52.00p | 52.72p | 51.20p | 52.20p | 82189 |
18/03/2024 | 51.00p | 53.00p | 50.20p | 51.00p | 132110 |
15/03/2024 | 52.00p | 52.45p | 50.78p | 52.00p | 13887 |
14/03/2024 | 52.00p | 52.65p | 50.00p | 50.25p | 34817 |
13/03/2024 | 51.80p | 53.00p | 49.90p | 52.00p | 144863 |
12/03/2024 | 51.20p | 52.00p | 50.56p | 52.00p | 44473 |
11/03/2024 | 51.00p | 52.00p | 51.00p | 51.70p | 8072 |
08/03/2024 | 52.80p | 53.00p | 51.18p | 51.40p | 63846 |
07/03/2024 | 52.40p | 52.45p | 52.40p | 52.40p | 27318 |
06/03/2024 | 52.40p | 53.59p | 52.40p | 53.10p | 15099 |
05/03/2024 | 53.00p | 53.00p | 52.40p | 52.40p | 8537 |
04/03/2024 | 53.60p | 53.80p | 52.90p | 52.90p | 4747 |
01/03/2024 | 53.20p | 54.80p | 52.36p | 53.70p | 131810 |
29/02/2024 | 53.00p | 54.00p | 52.76p | 54.00p | 14731 |
28/02/2024 | 54.60p | 54.66p | 53.40p | 53.40p | 100188 |
27/02/2024 | 55.00p | 55.00p | 54.32p | 55.00p | 14214 |
26/02/2024 | 53.60p | 54.50p | 53.20p | 54.10p | 20938 |
23/02/2024 | 53.80p | 54.40p | 53.63p | 54.40p | 23203 |
22/02/2024 | 55.00p | 55.00p | 54.00p | 54.80p | 33842 |
21/02/2024 | 54.00p | 54.80p | 53.80p | 54.40p | 53739 |
20/02/2024 | 55.20p | 55.80p | 54.00p | 54.00p | 41193 |
19/02/2024 | 55.20p | 55.50p | 53.20p | 54.80p | 79786 |
16/02/2024 | 55.00p | 55.00p | 54.00p | 54.00p | 22106 |
15/02/2024 | 55.00p | 55.00p | 52.76p | 54.10p | 18138 |
14/02/2024 | 54.00p | 55.23p | 52.00p | 53.10p | 102526 |
13/02/2024 | 55.80p | 55.80p | 53.80p | 53.80p | 81392 |
12/02/2024 | 55.00p | 56.00p | 54.00p | 54.60p | 40051 |
09/02/2024 | 56.20p | 56.50p | 55.00p | 55.20p | 94570 |
08/02/2024 | 58.40p | 58.40p | 56.20p | 57.20p | 37815 |
07/02/2024 | 57.20p | 57.29p | 57.00p | 57.00p | 19905 |
06/02/2024 | 57.40p | 58.58p | 57.40p | 57.80p | 2915 |
05/02/2024 | 59.20p | 59.20p | 57.28p | 58.10p | 18950 |
02/02/2024 | 59.00p | 59.80p | 58.61p | 59.00p | 117800 |
01/02/2024 | 59.00p | 59.40p | 58.80p | 59.40p | 19546 |
31/01/2024 | 59.80p | 59.80p | 58.80p | 59.60p | 29568 |
30/01/2024 | 58.40p | 60.00p | 58.00p | 59.50p | 113336 |
29/01/2024 | 59.80p | 59.80p | 58.00p | 58.80p | 131772 |
26/01/2024 | 59.00p | 60.00p | 58.06p | 60.00p | 107901 |
25/01/2024 | 60.00p | 60.00p | 58.20p | 60.00p | 26970 |
24/01/2024 | 59.60p | 59.80p | 59.60p | 59.80p | 1151 |
23/01/2024 | 60.00p | 60.00p | 59.60p | 59.80p | 93323 |
22/01/2024 | 60.20p | 60.20p | 59.54p | 59.70p | 480622 |
19/01/2024 | 59.80p | 60.40p | 59.73p | 60.40p | 989 |
18/01/2024 | 59.80p | 60.00p | 59.40p | 59.80p | 158416 |
17/01/2024 | 60.00p | 60.00p | 59.40p | 59.70p | 83874 |
16/01/2024 | 60.40p | 60.80p | 60.00p | 60.30p | 49182 |
15/01/2024 | 60.80p | 61.00p | 60.70p | 60.70p | 51279 |
12/01/2024 | 61.00p | 61.00p | 60.80p | 60.80p | 11326 |
11/01/2024 | 60.40p | 61.00p | 60.40p | 60.80p | 92066 |
10/01/2024 | 61.00p | 61.00p | 60.42p | 60.90p | 166827 |
09/01/2024 | 60.40p | 61.00p | 60.20p | 60.70p | 23099 |
08/01/2024 | 60.60p | 60.80p | 60.66p | 60.80p | 311 |
05/01/2024 | 60.60p | 61.00p | 59.76p | 60.60p | 25433 |
04/01/2024 | 60.60p | 61.60p | 59.58p | 60.60p | 6545 |
03/01/2024 | 61.00p | 61.60p | 60.30p | 60.30p | 34930 |
02/01/2024 | 61.00p | 61.60p | 59.00p | 61.30p | 46998 |
29/12/2023 | 61.00p | 61.00p | 60.62p | 61.00p | 25915 |
28/12/2023 | 60.60p | 61.00p | 60.00p | 61.00p | 219622 |
27/12/2023 | 60.80p | 60.91p | 60.00p | 60.60p | 25477 |
22/12/2023 | 61.00p | 61.00p | 60.60p | 60.80p | 17689 |
21/12/2023 | 61.00p | 61.00p | 60.60p | 61.00p | 29696 |
20/12/2023 | 61.00p | 61.00p | 60.61p | 61.00p | 30584 |
19/12/2023 | 61.00p | 61.00p | 60.80p | 60.80p | 18612 |
18/12/2023 | 60.60p | 61.00p | 60.60p | 61.00p | 102440 |
15/12/2023 | 61.00p | 61.00p | 60.80p | 60.80p | 14370 |
14/12/2023 | 60.80p | 61.22p | 60.80p | 61.00p | 132454 |
13/12/2023 | 61.00p | 62.00p | 60.80p | 60.80p | 60387 |
12/12/2023 | 61.60p | 61.60p | 61.40p | 61.40p | 8188 |
11/12/2023 | 61.60p | 61.75p | 61.00p | 61.40p | 42037 |
08/12/2023 | 62.00p | 62.00p | 60.25p | 61.50p | 182087 |
07/12/2023 | 62.00p | 62.00p | 61.20p | 62.00p | 42103 |
06/12/2023 | 61.80p | 62.40p | 61.60p | 61.80p | 36382 |
05/12/2023 | 62.40p | 63.00p | 62.00p | 62.00p | 22380 |
04/12/2023 | 62.80p | 63.00p | 62.00p | 62.00p | 103134 |
01/12/2023 | 62.40p | 62.87p | 62.00p | 62.00p | 12585 |
30/11/2023 | 63.00p | 63.00p | 62.20p | 62.70p | 17461 |
29/11/2023 | 62.60p | 63.00p | 62.12p | 63.00p | 28921 |
28/11/2023 | 62.20p | 63.00p | 61.62p | 63.00p | 44594 |
27/11/2023 | 62.80p | 64.25p | 61.04p | 63.00p | 122831 |
24/11/2023 | 62.20p | 62.60p | 61.01p | 61.40p | 40646 |
23/11/2023 | 62.00p | 62.20p | 61.03p | 62.20p | 6753 |
22/11/2023 | 61.00p | 62.00p | 61.00p | 61.60p | 1481 |
21/11/2023 | 61.00p | 62.17p | 58.00p | 61.40p | 435036 |
20/11/2023 | 63.00p | 63.40p | 61.96p | 63.00p | 5362 |
17/11/2023 | 61.20p | 63.20p | 60.00p | 61.90p | 23370 |
16/11/2023 | 63.20p | 63.20p | 61.20p | 61.20p | 17830 |
15/11/2023 | 61.20p | 63.12p | 61.20p | 62.50p | 6577 |
14/11/2023 | 62.40p | 63.50p | 60.60p | 62.70p | 124925 |
13/11/2023 | 64.80p | 64.80p | 62.68p | 64.80p | 1362 |
10/11/2023 | 65.20p | 65.20p | 61.60p | 64.60p | 87286 |
09/11/2023 | 64.60p | 64.90p | 64.00p | 64.90p | 15929 |
08/11/2023 | 66.00p | 66.80p | 64.20p | 65.00p | 27635 |
07/11/2023 | 66.20p | 67.00p | 65.20p | 66.10p | 15262 |
06/11/2023 | 67.00p | 67.00p | 66.00p | 66.60p | 35047 |
03/11/2023 | 63.00p | 66.00p | 63.00p | 65.50p | 10167 |
02/11/2023 | 65.80p | 66.00p | 65.00p | 65.10p | 84982 |
01/11/2023 | 63.60p | 65.00p | 60.80p | 64.90p | 127976 |
31/10/2023 | 63.40p | 63.80p | 63.40p | 63.80p | 16890 |
30/10/2023 | 65.80p | 65.80p | 63.40p | 64.60p | 8146 |
27/10/2023 | 66.00p | 66.00p | 63.81p | 65.30p | 21957 |
26/10/2023 | 65.20p | 65.80p | 63.52p | 64.60p | 102026 |
25/10/2023 | 66.80p | 65.86p | 65.07p | 65.30p | 5506 |
24/10/2023 | 66.80p | 68.36p | 65.24p | 67.50p | 12338 |
23/10/2023 | 66.80p | 69.19p | 65.24p | 67.20p | 10676 |
20/10/2023 | 66.20p | 69.60p | 66.20p | 68.40p | 28902 |
19/10/2023 | 67.00p | 67.68p | 67.00p | 67.00p | 4713 |
18/10/2023 | 68.00p | 69.00p | 67.00p | 69.00p | 47224 |
17/10/2023 | 68.80p | 68.80p | 66.46p | 67.00p | 14046 |
16/10/2023 | 68.00p | 69.40p | 66.60p | 67.50p | 62218 |
13/10/2023 | 68.60p | 69.80p | 67.00p | 69.00p | 38562 |
12/10/2023 | 69.80p | 70.00p | 68.60p | 69.80p | 57201 |
11/10/2023 | 66.40p | 69.80p | 66.40p | 68.40p | 82694 |
10/10/2023 | 67.00p | 68.80p | 67.00p | 67.00p | 175574 |
09/10/2023 | 67.20p | 68.00p | 65.91p | 67.00p | 36309 |
06/10/2023 | 68.00p | 69.26p | 66.54p | 68.00p | 73419 |
05/10/2023 | 68.80p | 69.80p | 67.20p | 68.70p | 25361 |
04/10/2023 | 69.00p | 71.20p | 68.10p | 69.30p | 84078 |
03/10/2023 | 71.00p | 71.20p | 68.80p | 69.60p | 92867 |
02/10/2023 | 73.00p | 73.00p | 70.20p | 72.00p | 73845 |
29/09/2023 | 72.00p | 73.00p | 72.00p | 72.60p | 55155 |
28/09/2023 | 73.00p | 73.00p | 72.80p | 73.00p | 78923 |
27/09/2023 | 72.60p | 72.80p | 72.00p | 72.70p | 48460 |
26/09/2023 | 72.60p | 72.80p | 72.60p | 72.80p | 493 |
25/09/2023 | 72.60p | 73.00p | 72.60p | 72.80p | 14184 |
22/09/2023 | 72.20p | 73.00p | 72.20p | 73.00p | 113082 |
21/09/2023 | 74.00p | 74.00p | 72.20p | 74.00p | 13210 |
20/09/2023 | 71.00p | 73.80p | 71.00p | 73.60p | 245577 |
19/09/2023 | 70.20p | 71.80p | 70.20p | 71.20p | 26377 |
18/09/2023 | 70.40p | 72.00p | 69.60p | 72.00p | 12732 |
15/09/2023 | 71.40p | 72.00p | 71.00p | 71.40p | 64057 |
14/09/2023 | 69.60p | 71.00p | 69.60p | 70.50p | 201982 |
13/09/2023 | 70.00p | 71.00p | 70.00p | 70.80p | 318864 |
12/09/2023 | 72.00p | 72.20p | 70.28p | 70.70p | 367100 |
11/09/2023 | 68.60p | 73.60p | 68.00p | 71.00p | 32848 |
08/09/2023 | 70.00p | 72.60p | 68.64p | 69.40p | 136693 |
07/09/2023 | 71.20p | 73.37p | 70.72p | 72.50p | 7135 |
06/09/2023 | 71.20p | 72.53p | 70.60p | 71.50p | 74830 |
05/09/2023 | 74.40p | 74.40p | 71.20p | 73.00p | 59550 |
04/09/2023 | 71.00p | 76.00p | 70.20p | 73.40p | 327684 |
01/09/2023 | 81.00p | 83.00p | 70.60p | 73.20p | 1015822 |
31/08/2023 | 95.00p | 97.00p | 95.00p | 97.00p | 42105 |
30/08/2023 | 96.80p | 99.00p | 96.00p | 96.50p | 279629 |
29/08/2023 | 94.40p | 97.00p | 94.40p | 96.50p | 16809 |
25/08/2023 | 96.40p | 97.00p | 94.84p | 95.70p | 3398 |
24/08/2023 | 96.20p | 97.00p | 94.74p | 95.50p | 36649 |
23/08/2023 | 96.00p | 96.40p | 91.00p | 94.20p | 21537 |
22/08/2023 | 92.40p | 92.60p | 90.57p | 91.10p | 61783 |
21/08/2023 | 93.00p | 95.80p | 90.20p | 93.00p | 8147 |
18/08/2023 | 101.00p | 101.00p | 92.60p | 93.00p | 85957 |
17/08/2023 | 102.00p | 102.00p | 100.50p | 101.00p | 8508 |
16/08/2023 | 98.00p | 101.00p | 98.00p | 100.00p | 23842 |
15/08/2023 | 97.40p | 101.00p | 97.40p | 101.00p | 111384 |
14/08/2023 | 96.80p | 102.00p | 96.80p | 99.20p | 29871 |
11/08/2023 | 101.00p | 101.50p | 96.40p | 98.55p | 111074 |
10/08/2023 | 100.00p | 101.00p | 96.40p | 101.00p | 66709 |
09/08/2023 | 102.00p | 102.00p | 100.83p | 101.00p | 160033 |
08/08/2023 | 98.40p | 101.74p | 96.00p | 101.00p | 351172 |
07/08/2023 | 103.50p | 103.50p | 98.20p | 98.80p | 513741 |
04/08/2023 | 101.00p | 103.00p | 99.10p | 103.00p | 277023 |
03/08/2023 | 105.50p | 105.50p | 102.00p | 102.50p | 132011 |
02/08/2023 | 104.00p | 105.75p | 102.00p | 105.50p | 122092 |
01/08/2023 | 102.50p | 108.00p | 102.50p | 105.00p | 29066 |
31/07/2023 | 104.50p | 107.50p | 103.00p | 105.50p | 28999 |
28/07/2023 | 105.00p | 107.50p | 103.00p | 107.00p | 18582 |
27/07/2023 | 101.00p | 105.00p | 101.00p | 105.00p | 108839 |
26/07/2023 | 99.00p | 104.50p | 99.00p | 104.50p | 92375 |
25/07/2023 | 92.00p | 99.10p | 92.00p | 98.00p | 75858 |
24/07/2023 | 92.80p | 95.00p | 90.33p | 95.00p | 75194 |
21/07/2023 | 87.00p | 93.00p | 87.00p | 93.00p | 26716 |
20/07/2023 | 88.20p | 90.01p | 87.60p | 87.60p | 37523 |
19/07/2023 | 91.80p | 91.80p | 87.00p | 87.00p | 66932 |
18/07/2023 | 87.80p | 90.00p | 85.72p | 90.00p | 24711 |
17/07/2023 | 88.00p | 88.00p | 84.20p | 87.60p | 40744 |
14/07/2023 | 85.00p | 88.00p | 84.20p | 85.80p | 9641 |
13/07/2023 | 89.60p | 90.00p | 85.20p | 86.70p | 43523 |
12/07/2023 | 87.00p | 90.80p | 86.95p | 90.00p | 38367 |
11/07/2023 | 84.80p | 87.00p | 84.00p | 87.00p | 15411 |
10/07/2023 | 82.00p | 84.80p | 80.45p | 83.40p | 7450 |
07/07/2023 | 82.00p | 82.40p | 80.02p | 82.40p | 70218 |
06/07/2023 | 81.40p | 85.00p | 81.00p | 82.60p | 73479 |
*Close Price adjusted for both dividends and splits