Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 104.00p | 105.50p | 102.00p | 104.00p | 163073 |
25/04/2024 | 101.00p | 103.73p | 99.50p | 103.00p | 182873 |
24/04/2024 | 98.00p | 103.00p | 97.35p | 103.00p | 108477 |
23/04/2024 | 95.60p | 98.82p | 94.77p | 97.50p | 97796 |
22/04/2024 | 94.20p | 95.60p | 94.00p | 95.60p | 104593 |
19/04/2024 | 95.40p | 95.60p | 93.42p | 95.60p | 377689 |
18/04/2024 | 93.40p | 95.40p | 91.46p | 95.40p | 217109 |
17/04/2024 | 92.00p | 95.34p | 90.80p | 94.00p | 160419 |
16/04/2024 | 89.40p | 93.00p | 87.39p | 93.00p | 63933 |
15/04/2024 | 91.80p | 91.80p | 87.20p | 91.80p | 129265 |
12/04/2024 | 92.00p | 92.00p | 88.00p | 90.00p | 262998 |
11/04/2024 | 89.40p | 92.80p | 87.78p | 92.00p | 126641 |
10/04/2024 | 91.00p | 92.80p | 89.27p | 90.60p | 144289 |
09/04/2024 | 91.00p | 92.20p | 89.20p | 91.40p | 40779 |
08/04/2024 | 89.20p | 91.40p | 89.20p | 91.20p | 31760 |
05/04/2024 | 90.00p | 93.40p | 87.24p | 88.00p | 277052 |
04/04/2024 | 92.00p | 92.35p | 90.00p | 90.00p | 62274 |
03/04/2024 | 91.80p | 93.40p | 91.09p | 91.60p | 35182 |
02/04/2024 | 90.40p | 92.80p | 90.40p | 90.60p | 50282 |
28/03/2024 | 89.20p | 91.00p | 89.04p | 90.20p | 301214 |
27/03/2024 | 92.60p | 93.40p | 88.00p | 88.00p | 457324 |
26/03/2024 | 92.80p | 92.81p | 90.90p | 90.90p | 544111 |
25/03/2024 | 92.00p | 93.00p | 90.00p | 91.00p | 191442 |
22/03/2024 | 93.00p | 93.72p | 93.00p | 93.00p | 78176 |
21/03/2024 | 91.20p | 93.80p | 91.00p | 92.40p | 94067 |
20/03/2024 | 92.00p | 92.00p | 90.00p | 90.40p | 145620 |
19/03/2024 | 92.00p | 93.11p | 90.00p | 90.00p | 86958 |
18/03/2024 | 90.00p | 91.80p | 89.73p | 90.00p | 70874 |
15/03/2024 | 92.00p | 92.00p | 89.20p | 89.60p | 273994 |
14/03/2024 | 91.80p | 92.10p | 84.20p | 91.00p | 406801 |
13/03/2024 | 91.00p | 91.44p | 91.00p | 91.00p | 29494 |
12/03/2024 | 90.60p | 91.07p | 89.58p | 91.00p | 85106 |
11/03/2024 | 90.00p | 91.24p | 90.00p | 90.00p | 81320 |
08/03/2024 | 90.80p | 91.46p | 90.20p | 90.20p | 76746 |
07/03/2024 | 90.80p | 93.22p | 90.00p | 90.00p | 182849 |
06/03/2024 | 89.00p | 90.19p | 88.00p | 89.00p | 80507 |
05/03/2024 | 90.80p | 90.80p | 88.60p | 89.60p | 81426 |
04/03/2024 | 88.00p | 90.80p | 88.00p | 90.60p | 41075 |
01/03/2024 | 88.00p | 90.80p | 88.00p | 90.80p | 297629 |
29/02/2024 | 88.00p | 90.00p | 87.60p | 87.60p | 112318 |
28/02/2024 | 88.00p | 88.60p | 88.00p | 88.60p | 22568 |
27/02/2024 | 88.00p | 88.80p | 86.39p | 88.00p | 69488 |
26/02/2024 | 86.20p | 88.40p | 85.20p | 88.00p | 85646 |
23/02/2024 | 88.00p | 88.00p | 86.87p | 88.00p | 47263 |
22/02/2024 | 86.20p | 87.64p | 85.20p | 87.40p | 97424 |
21/02/2024 | 85.20p | 86.60p | 85.20p | 86.00p | 1043627 |
20/02/2024 | 86.60p | 87.22p | 85.27p | 85.60p | 33205 |
19/02/2024 | 88.00p | 88.00p | 85.00p | 85.00p | 886461 |
16/02/2024 | 81.60p | 88.00p | 81.60p | 88.00p | 116226 |
15/02/2024 | 84.80p | 84.80p | 82.77p | 84.00p | 54376 |
14/02/2024 | 84.80p | 84.80p | 82.20p | 83.00p | 58688 |
13/02/2024 | 81.40p | 84.80p | 81.40p | 83.00p | 112245 |
12/02/2024 | 81.60p | 85.20p | 80.50p | 81.80p | 77217 |
09/02/2024 | 82.00p | 84.51p | 82.00p | 82.00p | 53162 |
08/02/2024 | 85.00p | 87.66p | 81.40p | 81.40p | 145812 |
07/02/2024 | 84.40p | 88.00p | 84.40p | 84.40p | 27376 |
06/02/2024 | 85.60p | 88.00p | 85.00p | 85.00p | 41783 |
05/02/2024 | 86.00p | 89.80p | 85.40p | 85.40p | 184339 |
02/02/2024 | 88.80p | 89.55p | 86.00p | 86.00p | 74223 |
01/02/2024 | 87.80p | 88.00p | 86.65p | 86.80p | 143204 |
31/01/2024 | 86.00p | 86.72p | 85.38p | 86.00p | 22539 |
30/01/2024 | 86.00p | 88.00p | 85.49p | 86.00p | 119395 |
29/01/2024 | 87.40p | 90.01p | 87.20p | 87.20p | 75252 |
26/01/2024 | 86.20p | 89.76p | 86.20p | 87.60p | 19123 |
25/01/2024 | 85.80p | 88.28p | 85.73p | 86.00p | 20577 |
24/01/2024 | 85.60p | 88.40p | 85.60p | 88.00p | 712928 |
23/01/2024 | 88.40p | 89.10p | 87.31p | 88.00p | 84107 |
22/01/2024 | 88.20p | 89.92p | 86.84p | 89.40p | 68792 |
19/01/2024 | 90.00p | 90.18p | 85.88p | 88.00p | 266816 |
18/01/2024 | 92.00p | 93.62p | 91.00p | 91.00p | 364184 |
17/01/2024 | 92.20p | 94.00p | 91.78p | 94.00p | 107181 |
16/01/2024 | 93.40p | 93.49p | 92.60p | 93.00p | 68531 |
15/01/2024 | 93.00p | 93.80p | 90.20p | 93.00p | 73514 |
12/01/2024 | 93.80p | 93.80p | 92.40p | 93.00p | 42093 |
11/01/2024 | 92.20p | 92.75p | 92.00p | 92.20p | 16962 |
10/01/2024 | 92.00p | 93.40p | 91.00p | 91.60p | 95978 |
09/01/2024 | 92.00p | 93.40p | 91.60p | 93.40p | 81019 |
08/01/2024 | 91.80p | 91.80p | 91.16p | 91.80p | 23847 |
08/01/2024 | 91.80p | 91.80p | 91.16p | 91.80p | 23847 |
05/01/2024 | 92.00p | 92.00p | 91.06p | 92.00p | 12067 |
04/01/2024 | 90.00p | 92.00p | 89.78p | 91.00p | 104020 |
03/01/2024 | 88.20p | 91.60p | 88.20p | 90.00p | 102856 |
02/01/2024 | 88.60p | 89.80p | 85.60p | 88.00p | 70496 |
29/12/2023 | 86.00p | 90.00p | 85.15p | 90.00p | 47379 |
28/12/2023 | 88.00p | 90.00p | 86.97p | 88.60p | 110319 |
27/12/2023 | 86.00p | 89.00p | 84.77p | 88.00p | 124750 |
22/12/2023 | 84.20p | 88.00p | 84.20p | 88.00p | 69820 |
21/12/2023 | 86.80p | 87.71p | 82.00p | 84.00p | 647058 |
20/12/2023 | 78.20p | 79.85p | 77.55p | 78.00p | 101867 |
19/12/2023 | 79.60p | 80.02p | 78.60p | 79.00p | 179157 |
18/12/2023 | 80.00p | 81.80p | 79.00p | 79.40p | 95932 |
15/12/2023 | 82.00p | 82.00p | 79.60p | 81.80p | 180140 |
14/12/2023 | 79.00p | 82.40p | 79.00p | 82.40p | 143159 |
13/12/2023 | 79.80p | 80.00p | 79.00p | 79.00p | 98017 |
12/12/2023 | 78.00p | 79.80p | 78.00p | 78.00p | 210679 |
11/12/2023 | 79.60p | 82.20p | 78.20p | 79.00p | 50681 |
08/12/2023 | 82.00p | 82.00p | 78.20p | 79.00p | 133978 |
07/12/2023 | 79.20p | 81.00p | 79.00p | 79.00p | 102699 |
06/12/2023 | 81.20p | 81.21p | 80.60p | 80.60p | 102099 |
05/12/2023 | 80.60p | 82.00p | 80.60p | 81.60p | 17471 |
04/12/2023 | 80.40p | 81.80p | 80.00p | 80.60p | 160314 |
01/12/2023 | 81.80p | 81.80p | 79.80p | 79.80p | 30112 |
30/11/2023 | 80.20p | 81.80p | 78.74p | 79.80p | 245637 |
29/11/2023 | 79.60p | 81.80p | 78.69p | 78.80p | 80529 |
28/11/2023 | 80.00p | 81.00p | 79.91p | 80.80p | 31776 |
27/11/2023 | 77.00p | 81.00p | 77.00p | 79.60p | 31647 |
24/11/2023 | 78.20p | 79.00p | 78.18p | 78.20p | 41194 |
23/11/2023 | 80.60p | 81.00p | 80.00p | 80.20p | 63562 |
22/11/2023 | 80.80p | 80.80p | 79.22p | 80.60p | 95774 |
21/11/2023 | 81.00p | 81.80p | 77.77p | 80.80p | 43335 |
20/11/2023 | 80.00p | 80.15p | 78.00p | 78.00p | 95916 |
17/11/2023 | 80.80p | 82.72p | 80.00p | 80.00p | 144043 |
16/11/2023 | 79.00p | 81.80p | 79.00p | 79.00p | 24348 |
15/11/2023 | 79.40p | 80.53p | 79.40p | 79.40p | 158029 |
14/11/2023 | 79.60p | 81.80p | 78.91p | 79.00p | 44556 |
13/11/2023 | 80.00p | 81.60p | 79.00p | 79.00p | 24134 |
10/11/2023 | 78.80p | 81.80p | 78.20p | 78.20p | 588142 |
09/11/2023 | 80.00p | 80.00p | 78.40p | 79.00p | 31328 |
08/11/2023 | 78.20p | 79.40p | 78.00p | 78.20p | 48198 |
07/11/2023 | 79.00p | 79.90p | 78.40p | 78.40p | 34717 |
06/11/2023 | 78.40p | 79.90p | 78.40p | 79.00p | 36926 |
03/11/2023 | 79.00p | 80.00p | 78.59p | 79.00p | 62073 |
02/11/2023 | 79.40p | 81.80p | 79.14p | 79.40p | 27004 |
01/11/2023 | 79.00p | 81.60p | 79.00p | 79.00p | 23341 |
31/10/2023 | 79.00p | 79.60p | 77.44p | 78.40p | 267289 |
30/10/2023 | 76.00p | 79.80p | 75.60p | 76.00p | 29973 |
27/10/2023 | 75.00p | 78.60p | 74.61p | 76.40p | 58429 |
26/10/2023 | 75.40p | 75.40p | 74.00p | 74.00p | 125426 |
25/10/2023 | 75.40p | 76.20p | 75.40p | 75.80p | 52132 |
24/10/2023 | 76.00p | 76.60p | 75.60p | 76.40p | 16455 |
23/10/2023 | 76.00p | 76.80p | 75.00p | 76.80p | 143890 |
20/10/2023 | 77.40p | 81.40p | 77.00p | 77.00p | 34024 |
19/10/2023 | 78.00p | 81.80p | 77.00p | 78.00p | 92618 |
18/10/2023 | 77.00p | 78.84p | 76.73p | 77.80p | 183528 |
17/10/2023 | 78.40p | 79.15p | 77.60p | 77.60p | 24387 |
16/10/2023 | 77.00p | 78.60p | 77.00p | 77.60p | 69966 |
13/10/2023 | 77.00p | 78.00p | 77.00p | 77.00p | 78233 |
12/10/2023 | 79.80p | 80.00p | 76.90p | 77.20p | 236121 |
11/10/2023 | 78.20p | 79.80p | 78.00p | 78.00p | 98836 |
10/10/2023 | 78.00p | 82.60p | 76.42p | 78.80p | 245157 |
09/10/2023 | 81.00p | 81.08p | 78.60p | 78.60p | 62247 |
06/10/2023 | 79.20p | 81.60p | 79.00p | 79.80p | 38207 |
05/10/2023 | 80.20p | 82.31p | 76.90p | 78.40p | 321435 |
04/10/2023 | 81.00p | 83.00p | 80.20p | 80.40p | 97782 |
03/10/2023 | 82.60p | 84.00p | 81.00p | 81.00p | 98674 |
02/10/2023 | 84.20p | 85.80p | 83.45p | 85.00p | 7189 |
29/09/2023 | 83.40p | 85.80p | 83.40p | 85.40p | 36490 |
28/09/2023 | 86.00p | 86.00p | 81.20p | 83.00p | 27755 |
27/09/2023 | 84.00p | 85.80p | 83.00p | 83.00p | 123122 |
26/09/2023 | 85.00p | 85.80p | 83.40p | 84.00p | 32489 |
25/09/2023 | 84.00p | 84.00p | 83.43p | 84.00p | 6487 |
22/09/2023 | 83.80p | 85.00p | 82.00p | 82.00p | 122941 |
21/09/2023 | 83.20p | 84.00p | 83.00p | 84.00p | 36565 |
20/09/2023 | 83.00p | 87.80p | 81.00p | 82.80p | 396614 |
19/09/2023 | 80.00p | 80.95p | 80.00p | 80.40p | 97962 |
18/09/2023 | 81.80p | 84.00p | 80.18p | 80.60p | 98497 |
15/09/2023 | 82.00p | 82.00p | 80.75p | 81.40p | 25727 |
14/09/2023 | 82.00p | 83.80p | 79.80p | 79.80p | 59885 |
13/09/2023 | 81.40p | 83.80p | 81.01p | 82.40p | 56690 |
12/09/2023 | 79.80p | 83.00p | 79.01p | 81.60p | 81822 |
11/09/2023 | 80.00p | 80.86p | 78.91p | 79.00p | 214885 |
08/09/2023 | 79.00p | 82.80p | 79.00p | 79.60p | 363111 |
07/09/2023 | 82.00p | 84.40p | 77.57p | 83.00p | 173553 |
06/09/2023 | 82.20p | 83.00p | 81.40p | 81.40p | 69128 |
05/09/2023 | 83.00p | 83.20p | 82.92p | 83.00p | 15607 |
04/09/2023 | 83.00p | 85.80p | 83.00p | 83.00p | 114709 |
01/09/2023 | 82.00p | 85.60p | 82.00p | 83.00p | 29497 |
31/08/2023 | 83.00p | 84.00p | 82.40p | 82.40p | 97466 |
30/08/2023 | 83.00p | 85.40p | 83.00p | 83.00p | 232789 |
29/08/2023 | 83.40p | 84.00p | 83.40p | 84.00p | 14461 |
25/08/2023 | 83.20p | 84.00p | 83.16p | 83.40p | 21047 |
24/08/2023 | 82.00p | 83.80p | 81.93p | 83.20p | 12090 |
23/08/2023 | 83.00p | 84.00p | 81.80p | 81.80p | 30512 |
22/08/2023 | 84.00p | 84.00p | 81.40p | 81.40p | 66004 |
21/08/2023 | 82.60p | 84.00p | 81.93p | 82.40p | 50349 |
18/08/2023 | 81.00p | 83.20p | 80.00p | 83.20p | 169586 |
17/08/2023 | 82.00p | 83.10p | 79.40p | 79.40p | 203481 |
16/08/2023 | 86.00p | 87.00p | 82.00p | 82.00p | 435865 |
15/08/2023 | 86.80p | 87.37p | 84.45p | 85.40p | 113472 |
14/08/2023 | 85.00p | 87.20p | 83.60p | 84.00p | 143591 |
11/08/2023 | 86.00p | 87.20p | 84.23p | 86.00p | 17247 |
10/08/2023 | 83.60p | 85.20p | 83.50p | 85.00p | 437884 |
09/08/2023 | 84.00p | 86.80p | 83.60p | 84.00p | 30518 |
08/08/2023 | 84.40p | 87.14p | 83.20p | 83.60p | 1118229 |
07/08/2023 | 87.00p | 87.20p | 84.40p | 84.40p | 144002 |
04/08/2023 | 86.00p | 87.20p | 83.50p | 87.00p | 82703 |
03/08/2023 | 87.00p | 87.00p | 83.20p | 85.80p | 243025 |
02/08/2023 | 83.80p | 87.20p | 83.80p | 87.00p | 254673 |
01/08/2023 | 80.20p | 84.60p | 79.64p | 84.00p | 924804 |
31/07/2023 | 86.00p | 86.80p | 79.20p | 79.40p | 1296424 |
28/07/2023 | 87.40p | 90.80p | 85.71p | 86.40p | 75922 |
27/07/2023 | 90.80p | 90.80p | 87.09p | 87.60p | 71615 |
26/07/2023 | 88.20p | 90.80p | 87.20p | 87.20p | 71212 |
25/07/2023 | 88.00p | 89.58p | 86.00p | 88.20p | 116144 |
24/07/2023 | 88.40p | 89.60p | 87.48p | 87.80p | 360529 |
21/07/2023 | 88.20p | 89.80p | 88.00p | 88.40p | 112061 |
20/07/2023 | 88.20p | 90.80p | 87.81p | 90.00p | 75827 |
19/07/2023 | 90.00p | 91.60p | 87.76p | 88.80p | 427383 |
18/07/2023 | 89.40p | 90.80p | 87.67p | 88.40p | 248866 |
17/07/2023 | 90.00p | 90.80p | 88.00p | 89.00p | 117814 |
*Close Price adjusted for both dividends and splits