Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 57.50p | 57.84p | 57.15p | 57.50p | 4930 |
24/04/2024 | 57.50p | 57.50p | 57.00p | 57.50p | 8007 |
23/04/2024 | 57.50p | 57.50p | 57.15p | 57.50p | 270 |
22/04/2024 | 57.50p | 58.00p | 57.01p | 58.00p | 3931 |
19/04/2024 | 57.50p | 58.00p | 57.00p | 57.50p | 14378 |
18/04/2024 | 57.50p | 58.00p | 57.26p | 57.50p | 60048 |
17/04/2024 | 58.50p | 59.00p | 57.00p | 57.50p | 140648 |
16/04/2024 | 58.50p | 61.00p | 57.00p | 59.00p | 150228 |
15/04/2024 | 56.00p | 57.00p | 56.00p | 56.50p | 55395 |
12/04/2024 | 56.00p | 57.00p | 55.55p | 56.00p | 4935 |
11/04/2024 | 56.50p | 57.00p | 55.00p | 56.00p | 106765 |
10/04/2024 | 56.50p | 56.50p | 55.09p | 56.50p | 9884 |
09/04/2024 | 56.50p | 58.00p | 54.00p | 54.00p | 20111 |
08/04/2024 | 56.50p | 56.50p | 55.05p | 56.50p | 9394 |
05/04/2024 | 56.50p | 56.86p | 56.50p | 56.50p | 2 |
04/04/2024 | 56.00p | 56.50p | 55.00p | 56.50p | 6033 |
03/04/2024 | 56.00p | 56.00p | 55.00p | 56.00p | 68461 |
02/04/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 20568 |
28/03/2024 | 56.00p | 57.00p | 55.00p | 56.00p | 2286 |
27/03/2024 | 56.50p | 57.00p | 55.00p | 56.00p | 8307 |
26/03/2024 | 57.00p | 58.00p | 56.00p | 56.50p | 9100 |
25/03/2024 | 57.00p | 57.34p | 56.00p | 57.00p | 252 |
22/03/2024 | 56.50p | 58.00p | 56.00p | 57.00p | 6315 |
21/03/2024 | 57.00p | 57.34p | 55.25p | 57.00p | 50226 |
20/03/2024 | 59.00p | 59.00p | 57.50p | 57.00p | 46486 |
19/03/2024 | 59.00p | 59.00p | 56.38p | 57.50p | 17973 |
18/03/2024 | 59.00p | 60.00p | 58.02p | 59.00p | 6080 |
15/03/2024 | 59.00p | 59.14p | 58.06p | 59.00p | 7822 |
14/03/2024 | 59.00p | 59.00p | 55.00p | 59.00p | 4284 |
13/03/2024 | 59.00p | 59.45p | 59.00p | 59.00p | 3 |
12/03/2024 | 58.00p | 59.45p | 58.00p | 59.00p | 3967 |
11/03/2024 | 58.00p | 59.00p | 57.60p | 58.00p | 15414 |
08/03/2024 | 58.00p | 58.00p | 57.60p | 58.00p | 21995 |
07/03/2024 | 59.00p | 59.88p | 57.60p | 58.00p | 24992 |
06/03/2024 | 59.00p | 61.00p | 58.12p | 59.00p | 1089 |
05/03/2024 | 61.00p | 62.00p | 58.50p | 59.00p | 68331 |
04/03/2024 | 62.50p | 63.00p | 60.55p | 61.00p | 37969 |
01/03/2024 | 62.50p | 62.84p | 62.00p | 62.50p | 12903 |
29/02/2024 | 62.50p | 62.84p | 62.06p | 62.50p | 158 |
28/02/2024 | 62.50p | 62.50p | 56.50p | 61.00p | 2405 |
27/02/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 2329 |
26/02/2024 | 62.50p | 62.84p | 62.00p | 62.50p | 11207 |
23/02/2024 | 62.50p | 63.50p | 62.05p | 62.50p | 6300 |
22/02/2024 | 62.50p | 62.84p | 62.50p | 62.50p | 12239 |
21/02/2024 | 62.50p | 62.50p | 56.50p | 62.50p | 54464 |
20/02/2024 | 62.50p | 62.50p | 62.05p | 62.50p | 4201 |
19/02/2024 | 63.00p | 63.68p | 61.00p | 63.00p | 5416 |
16/02/2024 | 63.00p | 63.68p | 63.00p | 63.00p | 11500 |
15/02/2024 | 66.00p | 66.00p | 62.00p | 63.00p | 63677 |
14/02/2024 | 67.00p | 67.00p | 65.00p | 66.00p | 60772 |
13/02/2024 | 67.00p | 68.00p | 66.00p | 67.00p | 57821 |
12/02/2024 | 67.00p | 67.90p | 66.00p | 67.00p | 38054 |
09/02/2024 | 67.00p | 67.00p | 66.00p | 67.00p | 46461 |
08/02/2024 | 67.00p | 67.00p | 66.00p | 67.00p | 9238 |
07/02/2024 | 66.50p | 68.00p | 66.00p | 67.00p | 54834 |
06/02/2024 | 66.50p | 67.78p | 65.21p | 66.50p | 14988 |
05/02/2024 | 67.50p | 68.00p | 65.00p | 66.50p | 22389 |
02/02/2024 | 66.50p | 68.00p | 65.15p | 67.50p | 189716 |
01/02/2024 | 61.00p | 67.00p | 60.00p | 66.00p | 344183 |
31/01/2024 | 61.00p | 62.00p | 59.00p | 61.00p | 97188 |
30/01/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 567034 |
29/01/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 24532 |
26/01/2024 | 61.00p | 61.00p | 60.06p | 61.00p | 1829 |
25/01/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 2295 |
24/01/2024 | 62.00p | 63.00p | 60.10p | 61.00p | 16340 |
23/01/2024 | 60.00p | 63.00p | 59.54p | 62.00p | 287118 |
22/01/2024 | 59.00p | 59.62p | 58.68p | 59.00p | 3753 |
19/01/2024 | 60.50p | 61.00p | 58.55p | 59.00p | 204358 |
18/01/2024 | 60.50p | 60.50p | 60.01p | 60.50p | 900 |
17/01/2024 | 60.50p | 60.50p | 60.00p | 60.50p | 73999 |
16/01/2024 | 60.50p | 61.00p | 60.00p | 60.50p | 10253 |
15/01/2024 | 62.50p | 62.50p | 60.25p | 60.50p | 20052 |
12/01/2024 | 62.50p | 62.50p | 61.15p | 62.50p | 673 |
11/01/2024 | 62.50p | 62.50p | 61.00p | 62.50p | 10334 |
10/01/2024 | 61.00p | 62.50p | 60.00p | 62.50p | 15787 |
09/01/2024 | 60.50p | 62.00p | 59.55p | 61.00p | 36250 |
08/01/2024 | 60.50p | 60.90p | 59.50p | 60.50p | 61737 |
05/01/2024 | 64.50p | 64.64p | 60.50p | 60.50p | 40126 |
04/01/2024 | 64.50p | 65.00p | 63.03p | 64.50p | 3662 |
03/01/2024 | 64.50p | 64.50p | 63.52p | 64.50p | 5600 |
02/01/2024 | 64.50p | 65.40p | 63.25p | 64.50p | 37319 |
29/12/2023 | 64.50p | 64.50p | 63.25p | 64.50p | 6213 |
28/12/2023 | 64.50p | 67.00p | 63.55p | 64.50p | 12034 |
27/12/2023 | 64.50p | 64.50p | 63.06p | 64.50p | 508 |
22/12/2023 | 62.50p | 66.00p | 61.00p | 65.00p | 97850 |
21/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 5691 |
20/12/2023 | 62.50p | 64.00p | 60.00p | 62.50p | 6112 |
19/12/2023 | 62.50p | 64.00p | 62.50p | 62.50p | 8140 |
18/12/2023 | 62.50p | 63.97p | 62.31p | 62.50p | 1598 |
15/12/2023 | 62.50p | 63.97p | 62.10p | 62.50p | 28399 |
14/12/2023 | 62.50p | 64.00p | 61.00p | 62.50p | 80256 |
13/12/2023 | 62.50p | 62.50p | 61.00p | 62.50p | 52969 |
12/12/2023 | 62.50p | 63.00p | 61.51p | 62.50p | 5730 |
11/12/2023 | 62.50p | 63.37p | 61.51p | 62.50p | 150575 |
08/12/2023 | 62.50p | 63.40p | 62.50p | 62.50p | 27600 |
07/12/2023 | 62.50p | 63.40p | 61.00p | 62.50p | 100336 |
06/12/2023 | 62.50p | 63.40p | 61.26p | 62.50p | 31333 |
05/12/2023 | 63.00p | 64.00p | 61.00p | 62.50p | 19121 |
04/12/2023 | 64.00p | 65.00p | 61.50p | 62.50p | 23908 |
01/12/2023 | 65.00p | 66.00p | 63.00p | 64.00p | 7632 |
30/11/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 13203 |
29/11/2023 | 65.00p | 66.00p | 64.00p | 65.00p | 94878 |
28/11/2023 | 65.00p | 65.50p | 64.00p | 65.00p | 25074 |
27/11/2023 | 66.50p | 69.00p | 64.00p | 65.00p | 25723 |
24/11/2023 | 59.00p | 67.50p | 59.00p | 66.50p | 311573 |
23/11/2023 | 58.50p | 60.50p | 58.00p | 59.50p | 52093 |
22/11/2023 | 57.50p | 59.64p | 56.00p | 58.50p | 1767664 |
21/11/2023 | 57.75p | 58.00p | 57.00p | 57.50p | 34603 |
20/11/2023 | 58.25p | 58.50p | 57.75p | 57.75p | 2984 |
17/11/2023 | 58.25p | 58.25p | 57.00p | 58.25p | 40 |
16/11/2023 | 58.25p | 58.50p | 57.00p | 58.25p | 99654 |
15/11/2023 | 58.25p | 58.25p | 58.13p | 58.25p | 3541 |
14/11/2023 | 58.25p | 58.25p | 58.00p | 58.25p | 16204 |
13/11/2023 | 58.25p | 58.25p | 58.00p | 58.25p | 2115 |
10/11/2023 | 58.75p | 59.00p | 57.00p | 58.25p | 104903 |
09/11/2023 | 58.50p | 59.00p | 58.11p | 58.75p | 91334 |
08/11/2023 | 58.50p | 59.00p | 58.00p | 58.50p | 10153 |
07/11/2023 | 58.50p | 59.00p | 58.50p | 58.50p | 8 |
06/11/2023 | 58.50p | 58.78p | 58.06p | 58.50p | 971 |
03/11/2023 | 58.50p | 59.00p | 58.00p | 58.50p | 4203 |
02/11/2023 | 58.50p | 58.97p | 58.00p | 58.50p | 90406 |
01/11/2023 | 59.00p | 59.00p | 58.00p | 58.50p | 32346 |
31/10/2023 | 59.00p | 59.75p | 58.00p | 59.00p | 10873 |
30/10/2023 | 59.00p | 59.00p | 58.22p | 59.00p | 3668 |
27/10/2023 | 59.00p | 59.00p | 58.22p | 59.00p | 400 |
26/10/2023 | 59.50p | 59.50p | 58.20p | 59.00p | 19724 |
25/10/2023 | 59.00p | 59.50p | 59.00p | 59.50p | 37938 |
24/10/2023 | 59.00p | 59.50p | 58.00p | 59.00p | 33969 |
23/10/2023 | 58.00p | 60.00p | 57.00p | 59.00p | 42978 |
20/10/2023 | 57.50p | 59.00p | 57.00p | 58.00p | 4192 |
19/10/2023 | 55.00p | 58.00p | 54.00p | 55.00p | 9739668 |
18/10/2023 | 57.50p | 58.00p | 54.06p | 55.00p | 47351 |
17/10/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 1742 |
16/10/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
13/10/2023 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
12/10/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 3052 |
11/10/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 701 |
10/10/2023 | 57.50p | 58.50p | 57.00p | 57.50p | 3660 |
09/10/2023 | 57.50p | 58.50p | 56.50p | 57.50p | 23829 |
06/10/2023 | 57.50p | 57.74p | 57.01p | 57.50p | 10538 |
05/10/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 35308 |
04/10/2023 | 57.00p | 58.00p | 56.55p | 57.50p | 45682 |
03/10/2023 | 54.00p | 58.00p | 54.00p | 57.00p | 474663 |
02/10/2023 | 52.50p | 55.00p | 51.00p | 55.00p | 1576279 |
29/09/2023 | 55.00p | 55.00p | 50.12p | 51.00p | 172785 |
28/09/2023 | 55.50p | 55.50p | 54.02p | 55.00p | 16027 |
27/09/2023 | 55.50p | 57.00p | 54.27p | 55.50p | 122714 |
26/09/2023 | 55.50p | 55.50p | 54.00p | 55.50p | 12104 |
25/09/2023 | 55.50p | 57.00p | 54.00p | 55.50p | 271 |
22/09/2023 | 55.50p | 55.50p | 54.00p | 55.50p | 21200 |
21/09/2023 | 55.50p | 57.00p | 54.00p | 55.50p | 591 |
20/09/2023 | 55.50p | 55.50p | 55.14p | 55.50p | 63467 |
19/09/2023 | 55.50p | 57.00p | 55.33p | 55.50p | 6205 |
18/09/2023 | 56.00p | 57.00p | 54.00p | 55.50p | 28009 |
15/09/2023 | 56.00p | 56.89p | 55.00p | 56.00p | 5264 |
14/09/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 867 |
13/09/2023 | 56.00p | 56.00p | 55.00p | 56.00p | 79 |
12/09/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 17321 |
11/09/2023 | 56.00p | 56.00p | 55.00p | 56.00p | 67535 |
08/09/2023 | 56.00p | 56.44p | 55.10p | 56.00p | 19866 |
07/09/2023 | 56.50p | 58.00p | 55.00p | 56.00p | 25564 |
06/09/2023 | 58.00p | 58.00p | 55.50p | 56.50p | 20630 |
05/09/2023 | 58.00p | 58.00p | 57.00p | 58.00p | 2378 |
04/09/2023 | 58.00p | 59.00p | 57.00p | 58.00p | 3350 |
01/09/2023 | 58.00p | 59.00p | 57.00p | 58.00p | 45410 |
31/08/2023 | 58.00p | 58.00p | 57.00p | 58.00p | 290 |
30/08/2023 | 58.00p | 59.00p | 57.00p | 58.00p | 2862 |
29/08/2023 | 58.50p | 59.00p | 57.03p | 58.00p | 12098 |
25/08/2023 | 58.50p | 59.00p | 56.00p | 58.50p | 28441 |
24/08/2023 | 60.00p | 60.00p | 57.00p | 58.50p | 20284 |
23/08/2023 | 60.00p | 60.00p | 58.00p | 60.00p | 28582 |
22/08/2023 | 60.00p | 60.00p | 58.15p | 60.00p | 7800 |
21/08/2023 | 60.00p | 60.00p | 58.04p | 60.00p | 43381 |
18/08/2023 | 60.00p | 62.00p | 58.00p | 60.00p | 93485 |
17/08/2023 | 60.00p | 60.00p | 58.10p | 60.00p | 649 |
16/08/2023 | 60.00p | 62.00p | 58.00p | 60.00p | 1978 |
15/08/2023 | 60.00p | 60.00p | 58.10p | 60.00p | 16344 |
14/08/2023 | 60.00p | 60.00p | 58.00p | 60.00p | 15215 |
11/08/2023 | 60.00p | 60.70p | 59.50p | 60.00p | 18056 |
10/08/2023 | 60.00p | 60.00p | 59.50p | 60.00p | 91815 |
09/08/2023 | 60.00p | 62.00p | 58.00p | 60.00p | 117859 |
08/08/2023 | 61.00p | 62.00p | 58.00p | 60.00p | 63225 |
07/08/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 5322 |
04/08/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 1696 |
03/08/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 53138 |
02/08/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 35612 |
01/08/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 123631 |
31/07/2023 | 60.00p | 67.00p | 60.00p | 61.00p | 43118 |
28/07/2023 | 61.00p | 62.00p | 60.24p | 61.00p | 1043 |
27/07/2023 | 61.00p | 63.00p | 60.00p | 61.00p | 56411 |
26/07/2023 | 61.50p | 63.00p | 60.00p | 61.00p | 49903 |
25/07/2023 | 57.50p | 63.00p | 57.50p | 61.50p | 198602 |
24/07/2023 | 57.00p | 60.00p | 56.00p | 57.50p | 396506 |
21/07/2023 | 57.00p | 60.00p | 56.00p | 56.00p | 1230 |
20/07/2023 | 59.00p | 60.00p | 56.00p | 57.00p | 105738 |
19/07/2023 | 61.00p | 62.00p | 56.10p | 59.00p | 114140 |
18/07/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 181 |
17/07/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 8042 |
14/07/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 396 |
13/07/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 308 |
*Close Price adjusted for both dividends and splits