Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2024 | 83.60p | 83.70p | 81.50p | 82.00p | 516978 |
01/05/2024 | 82.90p | 83.00p | 80.83p | 81.20p | 495553 |
30/04/2024 | 85.40p | 86.50p | 81.00p | 82.00p | 699616 |
29/04/2024 | 83.20p | 86.30p | 82.99p | 85.30p | 1000406 |
26/04/2024 | 80.70p | 86.00p | 80.70p | 83.10p | 538214 |
25/04/2024 | 80.00p | 81.60p | 79.00p | 81.20p | 687594 |
24/04/2024 | 78.80p | 80.40p | 78.20p | 79.70p | 805457 |
23/04/2024 | 81.50p | 81.50p | 78.50p | 79.40p | 581728 |
22/04/2024 | 84.10p | 84.20p | 81.50p | 81.60p | 460207 |
19/04/2024 | 85.00p | 85.00p | 82.43p | 82.80p | 530969 |
18/04/2024 | 84.00p | 84.48p | 82.20p | 83.80p | 910400 |
17/04/2024 | 83.00p | 85.60p | 81.94p | 83.20p | 1151279 |
16/04/2024 | 87.20p | 88.00p | 81.00p | 82.20p | 1192939 |
15/04/2024 | 87.00p | 88.90p | 85.60p | 88.10p | 913888 |
12/04/2024 | 84.60p | 87.70p | 84.60p | 87.10p | 658066 |
11/04/2024 | 84.00p | 86.00p | 83.30p | 84.80p | 1225608 |
10/04/2024 | 84.20p | 85.20p | 82.70p | 84.40p | 1433398 |
09/04/2024 | 82.40p | 84.80p | 82.00p | 83.60p | 612664 |
08/04/2024 | 80.90p | 83.90p | 80.00p | 82.40p | 1303558 |
05/04/2024 | 80.00p | 80.90p | 79.10p | 80.00p | 925417 |
04/04/2024 | 78.00p | 81.18p | 78.00p | 80.00p | 1910833 |
03/04/2024 | 77.90p | 79.70p | 77.60p | 79.10p | 1083138 |
02/04/2024 | 77.00p | 80.01p | 76.50p | 78.10p | 1546113 |
28/03/2024 | 77.00p | 80.03p | 75.50p | 76.40p | 1731281 |
27/03/2024 | 73.00p | 77.00p | 71.72p | 76.00p | 1867286 |
26/03/2024 | 72.40p | 72.55p | 71.40p | 72.40p | 362214 |
25/03/2024 | 72.70p | 73.76p | 72.00p | 72.40p | 396550 |
22/03/2024 | 73.00p | 74.10p | 71.70p | 72.10p | 413554 |
21/03/2024 | 70.40p | 73.55p | 70.00p | 72.00p | 376226 |
20/03/2024 | 71.20p | 71.20p | 70.70p | 69.80p | 373900 |
19/03/2024 | 71.20p | 72.10p | 69.80p | 70.70p | 931405 |
18/03/2024 | 72.70p | 73.40p | 71.30p | 71.40p | 432706 |
15/03/2024 | 73.00p | 73.70p | 72.50p | 72.90p | 254177 |
14/03/2024 | 72.70p | 73.86p | 71.80p | 72.00p | 176672 |
13/03/2024 | 73.30p | 73.80p | 72.09p | 73.00p | 411790 |
12/03/2024 | 72.90p | 74.93p | 72.00p | 73.10p | 374263 |
11/03/2024 | 74.00p | 75.00p | 72.00p | 72.10p | 406231 |
08/03/2024 | 74.00p | 76.00p | 73.70p | 75.30p | 190422 |
07/03/2024 | 73.00p | 75.20p | 72.50p | 74.20p | 325335 |
06/03/2024 | 75.00p | 75.10p | 73.30p | 73.30p | 415021 |
05/03/2024 | 75.60p | 75.60p | 73.80p | 75.00p | 503184 |
04/03/2024 | 76.00p | 76.20p | 73.10p | 74.00p | 575661 |
01/03/2024 | 75.00p | 75.90p | 73.91p | 75.00p | 854317 |
29/02/2024 | 75.50p | 75.50p | 72.90p | 74.70p | 508954 |
28/02/2024 | 73.70p | 75.50p | 73.10p | 74.00p | 265649 |
27/02/2024 | 75.00p | 76.50p | 73.70p | 74.70p | 464534 |
26/02/2024 | 75.00p | 75.00p | 72.10p | 74.00p | 329106 |
23/02/2024 | 75.10p | 76.90p | 72.70p | 73.40p | 298032 |
22/02/2024 | 75.00p | 77.60p | 75.00p | 75.60p | 776444 |
21/02/2024 | 76.20p | 78.20p | 75.48p | 75.70p | 374106 |
20/02/2024 | 79.00p | 79.33p | 76.20p | 76.20p | 275972 |
19/02/2024 | 79.70p | 81.20p | 79.00p | 79.60p | 325304 |
16/02/2024 | 81.00p | 82.00p | 78.70p | 80.00p | 876681 |
15/02/2024 | 80.90p | 81.80p | 78.70p | 79.30p | 761357 |
14/02/2024 | 80.60p | 81.50p | 77.40p | 79.40p | 1297048 |
13/02/2024 | 85.20p | 85.70p | 80.50p | 80.50p | 439963 |
12/02/2024 | 83.40p | 86.00p | 83.30p | 83.60p | 318150 |
09/02/2024 | 85.00p | 86.20p | 81.98p | 83.40p | 448482 |
08/02/2024 | 85.00p | 87.05p | 85.00p | 85.60p | 166790 |
07/02/2024 | 87.00p | 88.90p | 85.00p | 85.10p | 236991 |
06/02/2024 | 87.70p | 88.50p | 85.00p | 87.40p | 439748 |
05/02/2024 | 90.50p | 90.70p | 87.70p | 87.70p | 274292 |
02/02/2024 | 91.90p | 92.00p | 89.10p | 89.70p | 250026 |
01/02/2024 | 92.00p | 92.10p | 89.20p | 90.30p | 319833 |
31/01/2024 | 88.50p | 93.00p | 88.20p | 90.50p | 711515 |
30/01/2024 | 90.80p | 92.00p | 88.70p | 89.00p | 191276 |
29/01/2024 | 90.10p | 91.70p | 90.00p | 91.50p | 136413 |
26/01/2024 | 90.00p | 91.00p | 89.15p | 90.30p | 157295 |
25/01/2024 | 88.90p | 90.20p | 88.50p | 89.50p | 125325 |
24/01/2024 | 87.20p | 90.10p | 87.20p | 88.60p | 418720 |
23/01/2024 | 87.10p | 89.90p | 85.35p | 86.60p | 196239 |
22/01/2024 | 87.00p | 89.10p | 86.70p | 86.90p | 402246 |
19/01/2024 | 88.10p | 89.90p | 87.00p | 87.00p | 134874 |
18/01/2024 | 88.90p | 90.00p | 87.10p | 88.00p | 1126816 |
17/01/2024 | 90.10p | 91.00p | 86.80p | 88.30p | 223737 |
16/01/2024 | 92.00p | 92.10p | 89.30p | 91.00p | 385722 |
15/01/2024 | 91.20p | 92.70p | 89.00p | 90.00p | 830954 |
12/01/2024 | 92.90p | 93.66p | 90.20p | 91.10p | 315169 |
11/01/2024 | 94.10p | 94.90p | 91.57p | 91.60p | 346681 |
10/01/2024 | 94.90p | 96.70p | 92.80p | 93.50p | 351455 |
09/01/2024 | 99.00p | 99.00p | 94.10p | 94.50p | 417453 |
08/01/2024 | 96.00p | 99.70p | 95.50p | 98.30p | 345551 |
05/01/2024 | 99.10p | 100.00p | 94.40p | 96.40p | 147574 |
04/01/2024 | 97.00p | 98.90p | 96.66p | 98.50p | 168328 |
03/01/2024 | 99.50p | 101.00p | 94.00p | 96.60p | 375827 |
02/01/2024 | 100.80p | 100.80p | 96.30p | 98.70p | 325732 |
29/12/2023 | 100.00p | 100.80p | 98.29p | 100.40p | 334337 |
28/12/2023 | 96.40p | 100.20p | 96.40p | 99.00p | 389367 |
27/12/2023 | 98.20p | 98.90p | 96.35p | 98.00p | 159392 |
22/12/2023 | 97.20p | 98.10p | 96.40p | 97.00p | 84780 |
21/12/2023 | 95.70p | 98.00p | 95.70p | 96.20p | 1017083 |
20/12/2023 | 96.60p | 97.90p | 94.90p | 97.90p | 304050 |
19/12/2023 | 92.00p | 95.00p | 91.30p | 95.00p | 308846 |
18/12/2023 | 87.90p | 92.60p | 87.80p | 92.10p | 299627 |
15/12/2023 | 83.70p | 89.00p | 83.70p | 89.00p | 394309 |
14/12/2023 | 81.50p | 86.50p | 81.50p | 83.70p | 823317 |
13/12/2023 | 83.70p | 85.50p | 81.50p | 81.50p | 897541 |
12/12/2023 | 86.20p | 88.70p | 83.40p | 83.70p | 789695 |
11/12/2023 | 85.50p | 88.90p | 85.00p | 86.80p | 302274 |
08/12/2023 | 88.90p | 88.90p | 85.90p | 85.90p | 192722 |
07/12/2023 | 85.70p | 89.00p | 85.00p | 89.00p | 490450 |
06/12/2023 | 87.40p | 88.60p | 85.70p | 86.70p | 406401 |
05/12/2023 | 90.00p | 90.00p | 86.00p | 86.90p | 327926 |
04/12/2023 | 89.00p | 92.20p | 89.00p | 90.00p | 355460 |
01/12/2023 | 90.10p | 91.80p | 88.25p | 90.00p | 434415 |
30/11/2023 | 89.00p | 90.30p | 88.10p | 89.20p | 268464 |
29/11/2023 | 90.60p | 92.30p | 89.30p | 89.50p | 267241 |
28/11/2023 | 93.60p | 93.60p | 90.50p | 91.90p | 220792 |
27/11/2023 | 94.10p | 95.90p | 92.78p | 93.10p | 243501 |
24/11/2023 | 94.00p | 95.60p | 91.31p | 94.80p | 280806 |
23/11/2023 | 93.00p | 93.90p | 91.90p | 92.50p | 163583 |
22/11/2023 | 93.00p | 95.90p | 91.60p | 92.40p | 333669 |
21/11/2023 | 93.80p | 95.70p | 91.20p | 95.00p | 415332 |
20/11/2023 | 92.00p | 94.00p | 90.50p | 93.80p | 203284 |
17/11/2023 | 90.40p | 91.90p | 89.00p | 91.80p | 157158 |
16/11/2023 | 90.00p | 94.00p | 88.10p | 88.60p | 436816 |
15/11/2023 | 87.60p | 92.19p | 86.00p | 89.30p | 979458 |
14/11/2023 | 84.90p | 86.90p | 82.80p | 86.90p | 783165 |
13/11/2023 | 85.90p | 86.00p | 83.40p | 84.40p | 242947 |
10/11/2023 | 86.00p | 87.90p | 84.00p | 84.40p | 150999 |
09/11/2023 | 87.60p | 87.80p | 85.00p | 85.00p | 427089 |
08/11/2023 | 88.00p | 88.00p | 85.20p | 85.20p | 208078 |
07/11/2023 | 88.10p | 90.10p | 86.50p | 87.30p | 81863 |
06/11/2023 | 89.70p | 90.90p | 88.40p | 88.70p | 282794 |
03/11/2023 | 87.80p | 90.90p | 87.80p | 89.00p | 185425 |
02/11/2023 | 88.10p | 89.90p | 88.00p | 89.00p | 487119 |
01/11/2023 | 85.80p | 89.60p | 84.10p | 87.20p | 800682 |
31/10/2023 | 86.50p | 88.30p | 81.40p | 85.90p | 695039 |
30/10/2023 | 90.10p | 91.50p | 86.40p | 87.00p | 507161 |
27/10/2023 | 89.50p | 93.40p | 89.33p | 90.40p | 329652 |
26/10/2023 | 90.80p | 91.10p | 87.52p | 89.50p | 739222 |
25/10/2023 | 94.30p | 94.70p | 89.60p | 90.00p | 244343 |
24/10/2023 | 93.60p | 94.86p | 92.91p | 94.10p | 80772 |
23/10/2023 | 95.50p | 97.50p | 91.95p | 92.30p | 402795 |
20/10/2023 | 98.00p | 98.00p | 94.40p | 95.50p | 195609 |
19/10/2023 | 98.70p | 98.86p | 96.00p | 96.40p | 77020 |
18/10/2023 | 97.20p | 99.00p | 96.60p | 98.30p | 190848 |
17/10/2023 | 95.30p | 97.70p | 94.00p | 97.00p | 128532 |
16/10/2023 | 94.60p | 96.90p | 94.00p | 95.60p | 160731 |
13/10/2023 | 97.00p | 98.90p | 94.20p | 94.50p | 388051 |
12/10/2023 | 99.00p | 99.00p | 96.10p | 97.10p | 119798 |
11/10/2023 | 99.00p | 99.00p | 96.90p | 97.20p | 174772 |
10/10/2023 | 97.70p | 99.00p | 96.00p | 97.50p | 333223 |
09/10/2023 | 98.00p | 98.80p | 95.90p | 96.60p | 274789 |
06/10/2023 | 98.90p | 98.90p | 96.92p | 98.10p | 189099 |
05/10/2023 | 97.00p | 98.30p | 96.04p | 97.40p | 214631 |
04/10/2023 | 99.60p | 100.60p | 96.20p | 96.80p | 281040 |
03/10/2023 | 103.20p | 103.20p | 98.80p | 99.10p | 436353 |
02/10/2023 | 106.80p | 108.60p | 102.80p | 103.00p | 490260 |
29/09/2023 | 103.40p | 109.20p | 103.40p | 107.20p | 358874 |
28/09/2023 | 107.00p | 107.00p | 103.80p | 105.60p | 237616 |
27/09/2023 | 105.00p | 107.40p | 105.00p | 106.60p | 247557 |
26/09/2023 | 110.00p | 110.00p | 105.70p | 106.60p | 262719 |
25/09/2023 | 110.40p | 111.00p | 107.80p | 109.20p | 151842 |
22/09/2023 | 112.00p | 112.00p | 109.60p | 110.40p | 93643 |
21/09/2023 | 112.00p | 112.80p | 109.80p | 110.60p | 151166 |
20/09/2023 | 111.00p | 112.20p | 110.00p | 112.20p | 212556 |
19/09/2023 | 111.40p | 112.80p | 110.00p | 111.00p | 132660 |
18/09/2023 | 113.20p | 114.40p | 110.00p | 110.40p | 342229 |
15/09/2023 | 109.80p | 113.92p | 108.91p | 113.80p | 410849 |
14/09/2023 | 107.00p | 109.58p | 106.20p | 109.20p | 364211 |
13/09/2023 | 111.20p | 111.20p | 107.00p | 107.20p | 142440 |
12/09/2023 | 109.80p | 111.60p | 108.20p | 108.20p | 437061 |
11/09/2023 | 107.80p | 110.00p | 107.40p | 109.40p | 214283 |
08/09/2023 | 107.20p | 108.80p | 106.20p | 108.20p | 94066 |
07/09/2023 | 106.60p | 108.80p | 105.55p | 108.00p | 243795 |
06/09/2023 | 105.60p | 106.60p | 103.47p | 106.60p | 244494 |
05/09/2023 | 107.60p | 109.60p | 102.80p | 105.80p | 724360 |
04/09/2023 | 111.40p | 114.00p | 109.80p | 110.60p | 366126 |
01/09/2023 | 110.60p | 113.40p | 110.00p | 111.20p | 257404 |
31/08/2023 | 110.80p | 111.60p | 108.60p | 110.00p | 479395 |
30/08/2023 | 107.00p | 112.00p | 107.00p | 109.40p | 310738 |
29/08/2023 | 105.80p | 109.00p | 105.80p | 109.00p | 483486 |
25/08/2023 | 108.60p | 108.60p | 105.20p | 105.80p | 216503 |
24/08/2023 | 107.00p | 107.25p | 105.20p | 106.40p | 154179 |
23/08/2023 | 106.40p | 107.80p | 105.60p | 107.00p | 69756 |
22/08/2023 | 106.00p | 107.80p | 105.60p | 106.00p | 297477 |
21/08/2023 | 107.20p | 108.40p | 105.60p | 106.00p | 158858 |
18/08/2023 | 110.60p | 111.80p | 106.80p | 108.20p | 154009 |
17/08/2023 | 111.00p | 111.00p | 108.02p | 109.40p | 123323 |
16/08/2023 | 109.00p | 110.00p | 107.60p | 108.40p | 148003 |
15/08/2023 | 110.60p | 111.00p | 108.52p | 109.20p | 396450 |
14/08/2023 | 110.00p | 111.08p | 108.40p | 110.20p | 363487 |
11/08/2023 | 109.80p | 111.80p | 109.20p | 109.40p | 203988 |
10/08/2023 | 109.00p | 111.40p | 109.00p | 110.20p | 124996 |
09/08/2023 | 110.20p | 112.00p | 109.39p | 111.00p | 184893 |
08/08/2023 | 110.00p | 110.20p | 109.00p | 110.20p | 230485 |
07/08/2023 | 110.80p | 111.99p | 109.00p | 110.60p | 141210 |
04/08/2023 | 111.00p | 111.98p | 110.00p | 111.00p | 256570 |
03/08/2023 | 110.20p | 112.00p | 108.60p | 111.00p | 261375 |
02/08/2023 | 113.20p | 114.60p | 110.40p | 110.40p | 313621 |
01/08/2023 | 113.40p | 115.00p | 112.40p | 113.60p | 193526 |
31/07/2023 | 114.20p | 115.40p | 112.96p | 114.20p | 309268 |
28/07/2023 | 112.60p | 115.00p | 112.55p | 114.20p | 191566 |
27/07/2023 | 116.00p | 117.80p | 112.20p | 113.00p | 552096 |
26/07/2023 | 117.00p | 119.10p | 115.60p | 117.00p | 463505 |
25/07/2023 | 118.00p | 122.00p | 118.00p | 118.80p | 337637 |
24/07/2023 | 120.80p | 120.80p | 117.20p | 118.60p | 151695 |
21/07/2023 | 121.60p | 122.80p | 118.00p | 118.00p | 315538 |
20/07/2023 | 119.20p | 124.20p | 118.15p | 121.60p | 479826 |
*Close Price adjusted for both dividends and splits