Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 101.50p | 105.00p | 98.00p | 101.50p | 11347 |
02/05/2024 | 101.50p | 105.00p | 101.50p | 101.50p | 1315 |
01/05/2024 | 98.00p | 105.00p | 96.00p | 100.00p | 38885 |
30/04/2024 | 102.50p | 105.00p | 96.00p | 98.00p | 8892 |
29/04/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 9637 |
26/04/2024 | 105.00p | 112.00p | 100.00p | 102.50p | 42693 |
25/04/2024 | 105.00p | 110.00p | 100.00p | 105.00p | 26117 |
24/04/2024 | 115.00p | 120.00p | 105.00p | 105.00p | 75712 |
23/04/2024 | 115.00p | 120.00p | 110.00p | 115.00p | 90868 |
22/04/2024 | 115.00p | 122.50p | 110.00p | 115.00p | 97476 |
19/04/2024 | 115.00p | 120.00p | 110.00p | 115.00p | 110673 |
18/04/2024 | 110.00p | 120.00p | 105.00p | 117.50p | 115466 |
17/04/2024 | 110.00p | 115.00p | 108.23p | 110.00p | 128308 |
16/04/2024 | 107.50p | 114.00p | 105.00p | 110.00p | 79400 |
15/04/2024 | 95.00p | 110.00p | 90.00p | 107.50p | 131526 |
12/04/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 100982 |
11/04/2024 | 87.50p | 100.00p | 85.00p | 100.00p | 206628 |
10/04/2024 | 90.00p | 91.80p | 85.00p | 87.50p | 3845 |
09/04/2024 | 87.50p | 90.00p | 85.65p | 87.50p | 3812 |
08/04/2024 | 87.50p | 95.00p | 85.00p | 87.50p | 141552 |
05/04/2024 | 87.50p | 94.00p | 85.00p | 87.50p | 61442 |
04/04/2024 | 82.50p | 90.00p | 81.50p | 88.80p | 79768 |
03/04/2024 | 77.50p | 83.50p | 75.00p | 82.50p | 70946 |
02/04/2024 | 82.50p | 86.80p | 76.25p | 79.00p | 178593 |
28/03/2024 | 82.50p | 86.50p | 80.00p | 84.00p | 6429 |
27/03/2024 | 82.50p | 85.00p | 80.00p | 82.50p | 5143 |
26/03/2024 | 90.00p | 90.00p | 80.00p | 82.50p | 35681 |
25/03/2024 | 87.50p | 95.00p | 85.10p | 90.00p | 21533 |
22/03/2024 | 92.50p | 95.00p | 87.50p | 87.50p | 26337 |
21/03/2024 | 92.50p | 95.00p | 92.50p | 92.50p | 1367 |
20/03/2024 | 97.50p | 97.50p | 92.50p | 92.50p | 1931 |
19/03/2024 | 97.50p | 100.00p | 89.36p | 92.50p | 26356 |
18/03/2024 | 100.00p | 105.00p | 95.00p | 97.50p | 402784 |
15/03/2024 | 100.00p | 105.00p | 95.00p | 100.00p | 18143 |
14/03/2024 | 100.00p | 105.00p | 95.00p | 100.00p | 75 |
13/03/2024 | 100.00p | 105.00p | 100.00p | 100.00p | 784 |
12/03/2024 | 100.00p | 105.00p | 95.00p | 100.00p | 1109 |
11/03/2024 | 102.50p | 102.50p | 95.00p | 100.00p | 4187 |
08/03/2024 | 102.50p | 105.00p | 102.50p | 102.50p | 2085 |
07/03/2024 | 100.00p | 105.00p | 100.00p | 102.50p | 16912 |
06/03/2024 | 97.50p | 100.00p | 96.00p | 97.50p | 1309 |
05/03/2024 | 100.00p | 105.00p | 95.00p | 97.50p | 1810 |
04/03/2024 | 100.00p | 105.00p | 93.00p | 100.00p | 8141 |
01/03/2024 | 100.00p | 105.00p | 95.00p | 100.00p | 4049 |
29/02/2024 | 107.50p | 110.00p | 96.00p | 100.00p | 34334 |
28/02/2024 | 107.50p | 110.00p | 105.00p | 107.50p | 3028 |
27/02/2024 | 110.00p | 115.00p | 105.00p | 107.50p | 21636 |
26/02/2024 | 110.00p | 115.00p | 105.00p | 110.00p | 44689 |
23/02/2024 | 110.00p | 115.00p | 106.33p | 110.00p | 6187 |
22/02/2024 | 110.00p | 115.00p | 105.00p | 110.00p | 8111 |
21/02/2024 | 112.50p | 115.00p | 106.33p | 110.00p | 10188 |
20/02/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 13448 |
19/02/2024 | 112.50p | 118.80p | 110.00p | 112.50p | 15425 |
16/02/2024 | 110.00p | 115.00p | 105.00p | 112.50p | 7138 |
15/02/2024 | 107.50p | 115.00p | 105.50p | 110.00p | 12078 |
14/02/2024 | 110.00p | 117.00p | 105.00p | 107.50p | 60592 |
13/02/2024 | 115.00p | 120.00p | 105.00p | 115.00p | 26882 |
12/02/2024 | 107.50p | 120.00p | 105.00p | 115.00p | 75639 |
09/02/2024 | 92.50p | 110.00p | 91.17p | 107.50p | 157380 |
08/02/2024 | 83.50p | 95.00p | 82.00p | 92.50p | 51651 |
07/02/2024 | 86.00p | 90.00p | 82.00p | 83.50p | 23159 |
06/02/2024 | 86.00p | 90.00p | 82.00p | 86.00p | 3634 |
05/02/2024 | 86.00p | 86.00p | 83.00p | 86.00p | 1303 |
02/02/2024 | 83.50p | 90.00p | 83.50p | 86.00p | 6403 |
01/02/2024 | 83.50p | 87.00p | 82.00p | 83.50p | 49215 |
31/01/2024 | 90.00p | 95.00p | 81.50p | 86.00p | 31040 |
30/01/2024 | 90.00p | 97.00p | 85.00p | 90.00p | 2089 |
29/01/2024 | 85.00p | 95.00p | 85.00p | 90.00p | 11221 |
26/01/2024 | 82.50p | 90.00p | 82.50p | 85.00p | 10941 |
25/01/2024 | 87.50p | 90.00p | 80.00p | 82.50p | 17793 |
24/01/2024 | 87.50p | 90.00p | 85.00p | 90.00p | 980 |
23/01/2024 | 87.50p | 92.00p | 83.26p | 87.00p | 50741 |
22/01/2024 | 95.00p | 100.00p | 86.00p | 90.00p | 139340 |
19/01/2024 | 95.00p | 100.00p | 91.11p | 95.00p | 21979 |
18/01/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 12589 |
17/01/2024 | 96.00p | 97.48p | 95.00p | 95.00p | 776 |
16/01/2024 | 96.00p | 100.00p | 92.00p | 96.00p | 12984 |
15/01/2024 | 102.50p | 105.00p | 92.50p | 96.00p | 21995 |
12/01/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 255 |
11/01/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 340 |
10/01/2024 | 101.50p | 105.00p | 100.00p | 102.50p | 2135 |
09/01/2024 | 101.50p | 105.00p | 100.00p | 101.50p | 14692 |
08/01/2024 | 100.00p | 105.00p | 95.00p | 101.50p | 9904 |
05/01/2024 | 100.00p | 105.00p | 95.00p | 100.00p | 6532 |
04/01/2024 | 115.00p | 120.00p | 96.55p | 100.00p | 29286 |
03/01/2024 | 115.00p | 120.00p | 110.00p | 115.00p | 186 |
02/01/2024 | 115.00p | 120.00p | 110.00p | 115.00p | 1465 |
29/12/2023 | 115.00p | 120.00p | 110.60p | 115.00p | 21813 |
28/12/2023 | 112.50p | 120.00p | 110.00p | 115.00p | 273 |
27/12/2023 | 112.50p | 115.00p | 112.50p | 112.50p | 91 |
22/12/2023 | 112.50p | 114.25p | 112.25p | 112.50p | 3066 |
21/12/2023 | 115.00p | 120.00p | 110.00p | 112.50p | 862 |
20/12/2023 | 115.00p | 118.00p | 110.00p | 115.00p | 23615 |
19/12/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 893 |
18/12/2023 | 112.50p | 120.00p | 107.00p | 115.00p | 130174 |
15/12/2023 | 120.00p | 125.00p | 106.00p | 115.00p | 31074 |
14/12/2023 | 117.50p | 125.00p | 115.00p | 120.00p | 31822 |
13/12/2023 | 121.00p | 130.00p | 115.00p | 115.00p | 24129 |
12/12/2023 | 109.00p | 125.00p | 103.00p | 125.00p | 38002 |
11/12/2023 | 101.00p | 115.00p | 97.00p | 109.00p | 51471 |
08/12/2023 | 101.00p | 105.00p | 97.00p | 101.00p | 57668 |
07/12/2023 | 102.50p | 105.00p | 95.00p | 101.00p | 51721 |
06/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 908 |
05/12/2023 | 102.50p | 107.00p | 100.00p | 102.50p | 478 |
04/12/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 19956 |
01/12/2023 | 105.00p | 110.00p | 100.00p | 100.00p | 26184 |
30/11/2023 | 105.00p | 110.00p | 100.00p | 105.00p | 1998 |
29/11/2023 | 105.00p | 110.00p | 100.00p | 105.00p | 160627 |
28/11/2023 | 109.00p | 110.00p | 100.00p | 105.00p | 7208 |
27/11/2023 | 111.50p | 113.00p | 109.00p | 109.00p | 3024 |
24/11/2023 | 111.00p | 115.00p | 110.00p | 111.50p | 133930 |
23/11/2023 | 110.00p | 115.00p | 107.00p | 111.00p | 21 |
22/11/2023 | 110.00p | 115.00p | 110.00p | 110.00p | 83 |
21/11/2023 | 110.00p | 112.40p | 105.00p | 110.00p | 4451 |
20/11/2023 | 110.00p | 115.00p | 105.00p | 115.00p | 3309 |
17/11/2023 | 107.50p | 115.00p | 105.00p | 110.00p | 14665 |
16/11/2023 | 90.00p | 110.00p | 87.50p | 107.50p | 102805 |
15/11/2023 | 80.50p | 83.00p | 78.05p | 83.00p | 1620 |
14/11/2023 | 86.50p | 86.50p | 80.00p | 81.50p | 23223 |
13/11/2023 | 82.50p | 90.00p | 80.00p | 86.50p | 28528 |
10/11/2023 | 85.00p | 90.00p | 80.00p | 86.50p | 38660 |
09/11/2023 | 85.00p | 90.00p | 80.10p | 85.00p | 35430 |
08/11/2023 | 97.50p | 102.00p | 80.10p | 85.00p | 25501 |
07/11/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 8832 |
06/11/2023 | 97.50p | 99.20p | 97.50p | 97.50p | 10 |
03/11/2023 | 97.50p | 100.00p | 97.50p | 97.50p | 36 |
02/11/2023 | 100.00p | 100.00p | 96.25p | 97.50p | 10210 |
01/11/2023 | 102.50p | 110.00p | 100.00p | 105.00p | 14206 |
31/10/2023 | 100.00p | 105.00p | 97.22p | 102.50p | 24917 |
30/10/2023 | 102.50p | 110.00p | 100.00p | 100.00p | 8742 |
27/10/2023 | 102.50p | 110.00p | 102.50p | 102.50p | 25600 |
26/10/2023 | 97.50p | 105.00p | 97.50p | 102.50p | 16645 |
25/10/2023 | 95.00p | 100.00p | 90.00p | 97.50p | 40315 |
24/10/2023 | 95.00p | 98.00p | 90.00p | 95.00p | 24334 |
23/10/2023 | 100.00p | 107.00p | 90.00p | 95.00p | 7217 |
20/10/2023 | 100.00p | 107.00p | 95.10p | 100.00p | 5180 |
19/10/2023 | 87.50p | 103.00p | 80.00p | 102.00p | 520761 |
18/10/2023 | 110.00p | 110.00p | 85.00p | 102.00p | 33340 |
17/10/2023 | 115.00p | 120.00p | 105.00p | 110.00p | 2755 |
16/10/2023 | 117.50p | 120.00p | 115.00p | 117.50p | 164 |
13/10/2023 | 120.00p | 126.00p | 115.10p | 117.50p | 39497 |
12/10/2023 | 122.50p | 133.00p | 115.00p | 128.00p | 21328 |
11/10/2023 | 120.00p | 132.00p | 120.00p | 122.50p | 10775 |
10/10/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 16043 |
09/10/2023 | 127.50p | 130.00p | 115.00p | 120.00p | 6496 |
06/10/2023 | 127.50p | 130.00p | 125.60p | 127.50p | 10344 |
05/10/2023 | 120.00p | 130.00p | 120.00p | 127.50p | 20040 |
04/10/2023 | 125.00p | 130.00p | 120.00p | 120.00p | 229 |
03/10/2023 | 125.00p | 130.00p | 120.00p | 125.00p | 31211 |
02/10/2023 | 122.50p | 130.00p | 122.50p | 125.00p | 4225 |
29/09/2023 | 120.00p | 130.51p | 115.00p | 122.50p | 58816 |
28/09/2023 | 127.50p | 135.00p | 115.00p | 120.00p | 3140 |
27/09/2023 | 130.00p | 135.00p | 129.95p | 130.00p | 6236 |
26/09/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 8360 |
25/09/2023 | 136.50p | 138.00p | 125.00p | 130.00p | 8826 |
22/09/2023 | 136.50p | 138.00p | 136.50p | 136.50p | 1486 |
21/09/2023 | 137.50p | 138.00p | 130.00p | 136.50p | 14419 |
20/09/2023 | 137.50p | 138.00p | 135.00p | 137.50p | 917 |
19/09/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 10130 |
18/09/2023 | 137.50p | 138.25p | 137.50p | 137.50p | 64 |
15/09/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 26247 |
14/09/2023 | 137.50p | 137.50p | 136.67p | 137.50p | 0 |
13/09/2023 | 137.50p | 138.49p | 137.50p | 137.50p | 1396 |
12/09/2023 | 140.00p | 145.00p | 135.00p | 137.50p | 3580 |
11/09/2023 | 140.00p | 140.80p | 140.00p | 140.00p | 3574 |
08/09/2023 | 140.00p | 140.00p | 137.50p | 140.00p | 0 |
07/09/2023 | 140.00p | 145.00p | 140.00p | 140.00p | 5 |
06/09/2023 | 140.00p | 145.00p | 135.00p | 140.00p | 486 |
05/09/2023 | 145.00p | 155.00p | 135.00p | 135.00p | 23772 |
04/09/2023 | 142.50p | 150.00p | 135.00p | 142.50p | 6593 |
01/09/2023 | 127.50p | 148.50p | 125.00p | 142.50p | 81699 |
31/08/2023 | 132.50p | 135.00p | 125.00p | 127.50p | 67283 |
30/08/2023 | 135.00p | 140.00p | 130.00p | 132.50p | 26554 |
29/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 5073 |
25/08/2023 | 135.00p | 137.00p | 132.25p | 135.00p | 8660 |
24/08/2023 | 135.00p | 140.00p | 135.00p | 135.00p | 441 |
23/08/2023 | 135.00p | 140.00p | 127.00p | 135.00p | 4675 |
22/08/2023 | 137.50p | 140.00p | 135.00p | 135.00p | 8743 |
21/08/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 8814 |
18/08/2023 | 145.00p | 147.50p | 135.22p | 137.50p | 31245 |
17/08/2023 | 143.50p | 155.00p | 137.00p | 147.50p | 82422 |
16/08/2023 | 145.00p | 145.00p | 137.25p | 143.50p | 11913 |
15/08/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 3196 |
14/08/2023 | 145.00p | 145.00p | 140.00p | 145.00p | 13030 |
11/08/2023 | 145.00p | 145.99p | 140.00p | 145.00p | 11796 |
10/08/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 11250 |
09/08/2023 | 143.50p | 150.00p | 137.00p | 145.00p | 24393 |
08/08/2023 | 143.50p | 143.50p | 138.51p | 143.50p | 2637 |
07/08/2023 | 143.50p | 150.00p | 137.00p | 143.50p | 431 |
04/08/2023 | 143.50p | 150.00p | 140.00p | 143.50p | 3780 |
03/08/2023 | 145.00p | 153.00p | 138.10p | 143.50p | 7246 |
02/08/2023 | 145.00p | 150.00p | 140.00p | 150.00p | 19950 |
01/08/2023 | 145.00p | 155.00p | 140.00p | 145.00p | 15064 |
31/07/2023 | 140.00p | 145.00p | 137.00p | 140.00p | 13542 |
28/07/2023 | 143.50p | 145.00p | 140.00p | 140.00p | 9329 |
27/07/2023 | 147.50p | 150.00p | 143.50p | 143.50p | 1759 |
26/07/2023 | 147.50p | 150.00p | 147.50p | 147.50p | 8400 |
25/07/2023 | 147.50p | 150.00p | 145.00p | 147.50p | 242 |
24/07/2023 | 150.00p | 153.50p | 145.00p | 147.50p | 4403 |
21/07/2023 | 152.50p | 155.00p | 145.00p | 150.00p | 13495 |
*Close Price adjusted for both dividends and splits