Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 66.50p | 66.75p | 66.00p | 66.50p | 25383 |
25/04/2024 | 66.50p | 66.75p | 66.00p | 66.50p | 292030 |
24/04/2024 | 66.50p | 66.50p | 66.00p | 66.00p | 5970 |
23/04/2024 | 66.50p | 66.80p | 66.00p | 66.50p | 42875 |
22/04/2024 | 66.50p | 66.80p | 66.00p | 66.50p | 24202 |
19/04/2024 | 66.50p | 66.75p | 66.50p | 66.50p | 5497 |
18/04/2024 | 66.50p | 66.80p | 66.00p | 66.00p | 43452 |
17/04/2024 | 66.50p | 66.67p | 66.50p | 66.50p | 0 |
16/04/2024 | 66.50p | 66.78p | 66.11p | 66.50p | 27690 |
15/04/2024 | 66.50p | 66.90p | 66.25p | 66.50p | 18735 |
12/04/2024 | 66.50p | 66.80p | 65.02p | 66.50p | 33454 |
11/04/2024 | 66.00p | 67.00p | 66.00p | 67.00p | 48339 |
10/04/2024 | 64.00p | 66.00p | 64.00p | 66.00p | 48802 |
09/04/2024 | 64.00p | 65.00p | 64.00p | 64.00p | 75196 |
08/04/2024 | 64.00p | 64.70p | 64.00p | 64.00p | 232 |
05/04/2024 | 64.00p | 65.00p | 64.00p | 65.00p | 6000 |
04/04/2024 | 64.00p | 64.00p | 63.50p | 64.00p | 7917 |
03/04/2024 | 64.50p | 64.50p | 63.25p | 64.00p | 26081 |
02/04/2024 | 64.50p | 65.00p | 64.00p | 64.00p | 22657 |
28/03/2024 | 64.50p | 65.00p | 64.50p | 64.50p | 8561 |
27/03/2024 | 66.00p | 66.00p | 64.00p | 64.50p | 78000 |
26/03/2024 | 66.50p | 66.50p | 65.55p | 66.00p | 10000 |
25/03/2024 | 65.50p | 65.50p | 65.38p | 65.50p | 0 |
22/03/2024 | 65.50p | 65.70p | 65.50p | 65.50p | 40000 |
21/03/2024 | 65.50p | 66.00p | 65.00p | 65.50p | 39108 |
20/03/2024 | 65.00p | 65.00p | 65.00p | 65.50p | 20000 |
19/03/2024 | 65.00p | 65.00p | 64.75p | 65.00p | 0 |
18/03/2024 | 65.00p | 65.50p | 64.16p | 65.00p | 25000 |
15/03/2024 | 65.00p | 65.00p | 64.20p | 65.00p | 18473 |
14/03/2024 | 65.00p | 65.00p | 64.75p | 65.00p | 0 |
13/03/2024 | 65.00p | 65.00p | 64.15p | 65.00p | 9740 |
12/03/2024 | 65.00p | 65.00p | 64.00p | 65.00p | 20000 |
11/03/2024 | 65.00p | 65.00p | 64.75p | 65.00p | 0 |
08/03/2024 | 65.00p | 65.70p | 65.00p | 65.00p | 42715 |
07/03/2024 | 65.00p | 65.00p | 64.00p | 65.00p | 188150 |
06/03/2024 | 65.00p | 65.20p | 64.75p | 65.00p | 35750 |
05/03/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 5431 |
04/03/2024 | 65.00p | 65.00p | 64.75p | 65.00p | 0 |
01/03/2024 | 65.00p | 65.00p | 64.75p | 65.00p | 0 |
29/02/2024 | 65.00p | 65.00p | 64.75p | 65.00p | 0 |
28/02/2024 | 66.00p | 66.00p | 64.00p | 65.00p | 94900 |
27/02/2024 | 66.00p | 67.00p | 65.00p | 65.00p | 4 |
26/02/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 12 |
23/02/2024 | 66.00p | 67.00p | 61.50p | 66.00p | 300004 |
22/02/2024 | 66.00p | 67.00p | 62.00p | 63.00p | 1944 |
21/02/2024 | 66.00p | 67.00p | 64.50p | 66.00p | 3 |
20/02/2024 | 66.00p | 66.14p | 66.00p | 66.00p | 0 |
19/02/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 2204 |
16/02/2024 | 66.00p | 66.00p | 65.00p | 66.00p | 0 |
15/02/2024 | 66.00p | 66.00p | 65.00p | 65.00p | 6997 |
14/02/2024 | 68.00p | 68.00p | 65.25p | 66.50p | 23002 |
13/02/2024 | 68.00p | 68.00p | 67.00p | 68.00p | 1 |
12/02/2024 | 68.00p | 68.00p | 67.25p | 68.00p | 5948 |
09/02/2024 | 68.00p | 70.00p | 66.00p | 66.00p | 10540 |
08/02/2024 | 68.00p | 69.00p | 68.00p | 68.00p | 3 |
07/02/2024 | 68.00p | 68.00p | 67.00p | 68.00p | 100 |
06/02/2024 | 68.50p | 68.50p | 67.00p | 68.00p | 62500 |
05/02/2024 | 69.00p | 69.00p | 68.00p | 68.50p | 12500 |
02/02/2024 | 69.00p | 69.75p | 69.00p | 69.00p | 12151 |
01/02/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 58776 |
31/01/2024 | 69.00p | 69.78p | 68.00p | 69.00p | 5607 |
30/01/2024 | 69.50p | 71.00p | 68.00p | 71.00p | 14265 |
29/01/2024 | 69.50p | 71.00p | 69.50p | 71.00p | 3995 |
26/01/2024 | 69.50p | 69.50p | 68.94p | 69.50p | 0 |
25/01/2024 | 69.50p | 69.60p | 69.40p | 69.50p | 30000 |
24/01/2024 | 69.00p | 70.00p | 69.00p | 69.50p | 10000 |
23/01/2024 | 69.00p | 69.09p | 68.86p | 69.00p | 0 |
22/01/2024 | 68.50p | 69.70p | 68.50p | 69.00p | 53624 |
19/01/2024 | 68.00p | 72.00p | 68.00p | 68.50p | 52500 |
18/01/2024 | 71.00p | 71.90p | 67.32p | 68.00p | 759019 |
17/01/2024 | 71.50p | 73.00p | 70.99p | 71.00p | 3100 |
16/01/2024 | 72.00p | 73.00p | 72.00p | 72.00p | 12934 |
15/01/2024 | 69.00p | 73.00p | 69.00p | 72.00p | 75934 |
12/01/2024 | 69.00p | 69.00p | 68.43p | 69.00p | 0 |
11/01/2024 | 69.00p | 69.80p | 69.00p | 69.00p | 716 |
10/01/2024 | 69.50p | 69.50p | 68.43p | 69.00p | 20000 |
09/01/2024 | 70.00p | 70.00p | 69.20p | 69.50p | 30000 |
08/01/2024 | 70.50p | 72.00p | 69.13p | 70.00p | 50000 |
05/01/2024 | 66.50p | 70.50p | 66.50p | 70.50p | 82137 |
04/01/2024 | 66.00p | 67.00p | 66.00p | 66.50p | 7177 |
03/01/2024 | 66.00p | 67.00p | 65.30p | 66.00p | 5206 |
02/01/2024 | 66.00p | 67.00p | 66.00p | 66.00p | 148900 |
29/12/2023 | 67.00p | 68.90p | 65.00p | 66.00p | 65985 |
28/12/2023 | 67.00p | 67.50p | 66.04p | 67.00p | 62581 |
27/12/2023 | 64.00p | 67.00p | 64.00p | 66.00p | 41475 |
22/12/2023 | 64.00p | 65.00p | 64.00p | 64.00p | 5000 |
21/12/2023 | 64.00p | 64.00p | 64.00p | 64.00p | 2040 |
20/12/2023 | 62.00p | 65.00p | 61.25p | 64.00p | 116769 |
19/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 32000 |
18/12/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 2290 |
15/12/2023 | 62.00p | 62.40p | 61.04p | 62.00p | 47332 |
14/12/2023 | 62.00p | 62.45p | 62.00p | 62.00p | 0 |
13/12/2023 | 62.00p | 62.63p | 62.00p | 62.00p | 0 |
12/12/2023 | 55.50p | 62.90p | 55.45p | 62.00p | 316622 |
11/12/2023 | 56.00p | 56.00p | 54.12p | 55.50p | 12000 |
08/12/2023 | 56.00p | 56.25p | 56.00p | 56.00p | 0 |
07/12/2023 | 56.00p | 56.00p | 55.00p | 56.00p | 600 |
06/12/2023 | 56.00p | 56.25p | 56.00p | 56.00p | 0 |
05/12/2023 | 56.00p | 56.25p | 56.00p | 56.00p | 0 |
04/12/2023 | 56.00p | 56.25p | 56.00p | 56.00p | 0 |
01/12/2023 | 56.00p | 56.00p | 55.75p | 56.00p | 8947 |
30/11/2023 | 56.00p | 56.00p | 54.00p | 56.00p | 122103 |
29/11/2023 | 53.25p | 56.40p | 52.65p | 56.00p | 264403 |
28/11/2023 | 53.25p | 53.25p | 52.00p | 53.25p | 395 |
27/11/2023 | 53.50p | 55.00p | 52.10p | 53.25p | 317816 |
24/11/2023 | 56.00p | 56.00p | 53.00p | 53.50p | 49753 |
23/11/2023 | 56.00p | 56.23p | 56.00p | 56.00p | 0 |
22/11/2023 | 56.00p | 56.25p | 56.00p | 56.00p | 50921 |
21/11/2023 | 57.00p | 59.00p | 55.00p | 56.00p | 50307 |
20/11/2023 | 58.50p | 58.50p | 57.00p | 57.00p | 40000 |
17/11/2023 | 58.50p | 59.00p | 58.00p | 58.50p | 6000 |
16/11/2023 | 61.00p | 64.00p | 58.40p | 58.50p | 25001 |
15/11/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 15000 |
14/11/2023 | 61.50p | 62.00p | 60.20p | 61.00p | 115000 |
13/11/2023 | 61.50p | 64.00p | 61.50p | 61.50p | 221 |
10/11/2023 | 61.50p | 61.50p | 60.15p | 61.50p | 16567 |
09/11/2023 | 62.00p | 64.00p | 61.00p | 64.00p | 20500 |
08/11/2023 | 62.50p | 63.00p | 61.00p | 62.00p | 38561 |
07/11/2023 | 62.50p | 62.50p | 61.82p | 62.50p | 0 |
06/11/2023 | 62.50p | 62.50p | 61.82p | 62.50p | 0 |
03/11/2023 | 62.00p | 63.80p | 62.00p | 62.50p | 6000 |
02/11/2023 | 57.50p | 62.97p | 57.50p | 62.00p | 151117 |
01/11/2023 | 56.50p | 58.00p | 56.50p | 58.00p | 38986 |
31/10/2023 | 56.00p | 57.70p | 55.50p | 56.50p | 400066 |
30/10/2023 | 56.00p | 56.40p | 55.00p | 56.00p | 290 |
27/10/2023 | 56.50p | 56.50p | 55.00p | 56.00p | 18191 |
26/10/2023 | 57.00p | 57.00p | 56.50p | 56.50p | 100 |
25/10/2023 | 57.00p | 57.25p | 57.00p | 57.00p | 20000 |
24/10/2023 | 58.50p | 58.50p | 57.00p | 57.00p | 5000 |
23/10/2023 | 58.50p | 58.50p | 57.00p | 58.50p | 15000 |
20/10/2023 | 58.50p | 58.64p | 58.50p | 58.50p | 0 |
19/10/2023 | 58.50p | 59.00p | 53.00p | 58.50p | 0 |
18/10/2023 | 58.50p | 58.50p | 57.30p | 58.50p | 1188 |
17/10/2023 | 59.00p | 59.00p | 58.50p | 58.50p | 2167 |
16/10/2023 | 59.00p | 60.00p | 59.00p | 59.00p | 400 |
13/10/2023 | 60.00p | 60.00p | 58.00p | 59.00p | 8961 |
12/10/2023 | 60.00p | 61.25p | 60.00p | 60.00p | 0 |
11/10/2023 | 60.50p | 60.50p | 59.00p | 60.00p | 6742 |
10/10/2023 | 60.50p | 62.00p | 59.00p | 60.50p | 1561 |
09/10/2023 | 60.50p | 63.00p | 60.50p | 60.50p | 341 |
06/10/2023 | 60.50p | 62.00p | 60.50p | 60.50p | 216423 |
05/10/2023 | 60.50p | 60.50p | 59.10p | 60.50p | 464000 |
04/10/2023 | 60.50p | 61.00p | 59.00p | 60.50p | 160255 |
03/10/2023 | 60.50p | 61.00p | 59.00p | 60.50p | 205000 |
02/10/2023 | 60.50p | 62.00p | 60.10p | 60.50p | 46400 |
29/09/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 32200 |
28/09/2023 | 61.00p | 61.77p | 61.00p | 61.00p | 485 |
27/09/2023 | 62.00p | 62.00p | 60.35p | 61.00p | 11036 |
26/09/2023 | 62.00p | 62.00p | 60.35p | 62.00p | 24857 |
25/09/2023 | 63.50p | 63.50p | 62.00p | 62.00p | 39000 |
22/09/2023 | 63.50p | 65.00p | 63.00p | 63.50p | 10718 |
21/09/2023 | 63.00p | 65.00p | 62.00p | 63.50p | 127860 |
20/09/2023 | 63.00p | 63.40p | 61.50p | 63.00p | 62584 |
19/09/2023 | 63.50p | 63.50p | 62.00p | 63.00p | 9485 |
18/09/2023 | 63.50p | 63.80p | 61.00p | 63.50p | 30255 |
15/09/2023 | 63.50p | 63.80p | 62.00p | 63.50p | 32276 |
14/09/2023 | 63.50p | 65.00p | 63.10p | 63.50p | 27314 |
13/09/2023 | 63.00p | 64.00p | 62.80p | 64.00p | 43029 |
12/09/2023 | 63.50p | 64.90p | 62.00p | 64.00p | 379900 |
11/09/2023 | 64.50p | 66.00p | 60.50p | 63.00p | 57251 |
08/09/2023 | 68.50p | 68.50p | 62.00p | 65.50p | 338668 |
07/09/2023 | 68.00p | 69.00p | 68.00p | 68.00p | 148893 |
06/09/2023 | 68.00p | 68.75p | 68.00p | 68.00p | 70 |
05/09/2023 | 75.50p | 78.00p | 67.00p | 69.00p | 345914 |
04/09/2023 | 75.50p | 79.00p | 75.50p | 79.00p | 5266 |
01/09/2023 | 75.50p | 76.80p | 74.25p | 75.50p | 8039 |
31/08/2023 | 74.00p | 75.90p | 74.00p | 75.50p | 10133 |
30/08/2023 | 74.00p | 75.00p | 74.00p | 75.00p | 2148 |
29/08/2023 | 74.00p | 74.98p | 74.00p | 74.00p | 200 |
25/08/2023 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
24/08/2023 | 74.00p | 74.00p | 73.55p | 74.00p | 0 |
23/08/2023 | 74.00p | 74.00p | 73.55p | 74.00p | 0 |
22/08/2023 | 74.00p | 74.00p | 73.50p | 74.00p | 5000 |
21/08/2023 | 74.00p | 74.98p | 73.00p | 74.00p | 770 |
18/08/2023 | 75.00p | 75.00p | 73.00p | 73.00p | 10767 |
17/08/2023 | 76.50p | 78.00p | 73.00p | 73.00p | 49641 |
16/08/2023 | 76.50p | 78.00p | 76.50p | 76.50p | 248 |
15/08/2023 | 76.00p | 77.00p | 76.00p | 76.50p | 719825 |
14/08/2023 | 73.50p | 76.76p | 73.00p | 76.00p | 46908 |
11/08/2023 | 71.50p | 74.00p | 71.50p | 73.50p | 8740 |
10/08/2023 | 67.50p | 73.00p | 67.50p | 72.00p | 73499 |
09/08/2023 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
08/08/2023 | 67.50p | 67.50p | 65.75p | 67.50p | 30000 |
07/08/2023 | 67.50p | 69.00p | 66.60p | 67.50p | 7761 |
04/08/2023 | 67.50p | 67.50p | 66.82p | 67.50p | 0 |
03/08/2023 | 67.50p | 67.50p | 66.82p | 67.50p | 0 |
02/08/2023 | 68.00p | 68.00p | 67.50p | 67.50p | 35000 |
01/08/2023 | 68.00p | 68.00p | 67.75p | 68.00p | 0 |
31/07/2023 | 65.50p | 70.00p | 65.50p | 68.00p | 80600 |
28/07/2023 | 64.00p | 67.00p | 64.00p | 65.50p | 454097 |
27/07/2023 | 64.00p | 64.00p | 62.08p | 64.00p | 5000 |
26/07/2023 | 64.00p | 66.00p | 64.00p | 64.00p | 65366 |
25/07/2023 | 64.00p | 64.00p | 62.08p | 64.00p | 15 |
24/07/2023 | 64.50p | 66.00p | 63.00p | 64.00p | 21945 |
21/07/2023 | 64.50p | 64.50p | 63.05p | 64.50p | 50000 |
20/07/2023 | 64.50p | 64.50p | 64.00p | 64.50p | 14 |
19/07/2023 | 64.50p | 67.00p | 64.50p | 67.00p | 1500 |
18/07/2023 | 65.00p | 66.00p | 63.33p | 65.50p | 11113 |
17/07/2023 | 65.00p | 65.50p | 65.00p | 65.50p | 48686 |
14/07/2023 | 65.00p | 65.30p | 65.00p | 65.00p | 60000 |
*Close Price adjusted for both dividends and splits