Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 56.70p | 56.70p | 55.10p | 56.50p | 392699 |
02/05/2024 | 55.70p | 57.55p | 55.10p | 55.10p | 493824 |
01/05/2024 | 56.00p | 57.50p | 55.70p | 56.00p | 674718 |
30/04/2024 | 57.10p | 57.23p | 55.70p | 57.00p | 462585 |
29/04/2024 | 53.20p | 57.00p | 53.20p | 57.00p | 1839053 |
26/04/2024 | 52.10p | 54.20p | 51.20p | 54.20p | 744914 |
25/04/2024 | 50.20p | 52.53p | 50.10p | 52.00p | 2965856 |
24/04/2024 | 47.50p | 51.70p | 46.70p | 51.20p | 1503808 |
23/04/2024 | 42.50p | 47.40p | 42.43p | 46.00p | 3056787 |
22/04/2024 | 38.80p | 42.40p | 38.20p | 42.10p | 1627593 |
19/04/2024 | 37.00p | 38.95p | 36.90p | 38.80p | 3116520 |
18/04/2024 | 39.80p | 41.30p | 36.90p | 38.20p | 3641357 |
17/04/2024 | 39.75p | 40.75p | 39.40p | 40.00p | 648755 |
16/04/2024 | 40.40p | 41.40p | 39.65p | 40.20p | 976770 |
15/04/2024 | 40.50p | 41.60p | 40.50p | 41.00p | 1112115 |
12/04/2024 | 42.55p | 43.60p | 40.60p | 40.60p | 848828 |
11/04/2024 | 44.00p | 45.45p | 42.55p | 42.55p | 781102 |
10/04/2024 | 44.00p | 47.00p | 43.90p | 44.00p | 1425021 |
09/04/2024 | 43.10p | 45.85p | 43.02p | 44.00p | 1099989 |
08/04/2024 | 41.25p | 44.40p | 40.80p | 44.00p | 1139383 |
05/04/2024 | 40.90p | 41.25p | 40.00p | 41.25p | 509468 |
04/04/2024 | 41.30p | 42.20p | 39.95p | 41.00p | 928599 |
03/04/2024 | 42.00p | 42.95p | 40.90p | 40.90p | 629676 |
02/04/2024 | 42.00p | 43.00p | 41.50p | 41.70p | 855712 |
28/03/2024 | 42.50p | 43.00p | 41.44p | 41.80p | 1620878 |
27/03/2024 | 42.50p | 43.50p | 41.50p | 41.50p | 991073 |
26/03/2024 | 44.00p | 45.80p | 42.23p | 42.45p | 2048516 |
25/03/2024 | 46.20p | 47.00p | 44.20p | 44.20p | 1854729 |
22/03/2024 | 47.00p | 47.35p | 46.01p | 46.05p | 2377059 |
21/03/2024 | 47.00p | 48.00p | 46.00p | 46.00p | 4002570 |
20/03/2024 | 50.60p | 50.60p | 47.20p | 47.00p | 1340482 |
19/03/2024 | 50.60p | 52.20p | 47.20p | 47.20p | 1503666 |
18/03/2024 | 50.70p | 52.80p | 50.40p | 50.70p | 908232 |
15/03/2024 | 54.60p | 54.80p | 49.80p | 51.20p | 1895817 |
14/03/2024 | 60.00p | 61.10p | 55.00p | 55.00p | 1502253 |
13/03/2024 | 61.00p | 62.30p | 60.00p | 60.20p | 1142961 |
12/03/2024 | 61.60p | 62.30p | 60.96p | 61.00p | 1235232 |
11/03/2024 | 62.00p | 63.70p | 61.50p | 61.50p | 1612093 |
08/03/2024 | 62.00p | 63.30p | 62.00p | 62.00p | 1466573 |
07/03/2024 | 63.00p | 63.50p | 62.20p | 63.00p | 626910 |
06/03/2024 | 63.40p | 63.40p | 62.20p | 63.00p | 1192404 |
05/03/2024 | 63.00p | 63.40p | 62.20p | 63.00p | 870491 |
04/03/2024 | 63.40p | 63.40p | 62.00p | 63.00p | 898767 |
01/03/2024 | 63.00p | 63.40p | 62.50p | 63.00p | 1556576 |
29/02/2024 | 63.20p | 63.70p | 62.50p | 63.00p | 2127547 |
28/02/2024 | 63.00p | 64.30p | 62.79p | 63.00p | 1486968 |
27/02/2024 | 64.00p | 65.00p | 63.00p | 63.00p | 1667931 |
26/02/2024 | 63.50p | 65.00p | 63.00p | 64.20p | 835763 |
23/02/2024 | 64.60p | 64.80p | 63.00p | 64.70p | 3382699 |
22/02/2024 | 63.00p | 64.20p | 63.00p | 63.90p | 1437286 |
21/02/2024 | 63.50p | 63.70p | 63.00p | 63.00p | 2550623 |
20/02/2024 | 63.50p | 63.70p | 62.24p | 63.20p | 597599 |
19/02/2024 | 63.30p | 63.30p | 61.20p | 62.00p | 1289961 |
16/02/2024 | 62.00p | 62.40p | 57.19p | 61.40p | 3243541 |
15/02/2024 | 59.20p | 61.80p | 59.20p | 61.00p | 1326416 |
14/02/2024 | 54.50p | 59.70p | 54.20p | 59.00p | 2198461 |
13/02/2024 | 52.20p | 57.10p | 52.20p | 54.20p | 2135319 |
12/02/2024 | 50.10p | 53.00p | 50.00p | 52.00p | 1022454 |
09/02/2024 | 50.00p | 51.30p | 50.00p | 50.40p | 1317137 |
08/02/2024 | 50.00p | 50.85p | 49.34p | 50.10p | 2778892 |
07/02/2024 | 50.50p | 50.60p | 49.17p | 49.60p | 2239315 |
06/02/2024 | 50.40p | 50.60p | 49.30p | 50.30p | 4038962 |
05/02/2024 | 48.50p | 50.30p | 47.80p | 49.60p | 1467693 |
02/02/2024 | 52.60p | 53.90p | 47.60p | 47.80p | 4621377 |
01/02/2024 | 57.00p | 57.00p | 48.00p | 51.50p | 8955801 |
31/01/2024 | 65.00p | 69.00p | 58.00p | 58.00p | 4132680 |
30/01/2024 | 69.00p | 69.40p | 64.94p | 65.00p | 937294 |
29/01/2024 | 70.00p | 71.40p | 67.10p | 67.50p | 751171 |
26/01/2024 | 69.80p | 71.00p | 69.10p | 69.10p | 996902 |
25/01/2024 | 78.50p | 78.50p | 69.70p | 69.70p | 2131149 |
24/01/2024 | 82.00p | 82.64p | 76.77p | 77.50p | 1238346 |
23/01/2024 | 84.70p | 84.80p | 81.00p | 82.50p | 1031778 |
22/01/2024 | 85.50p | 86.60p | 84.20p | 85.50p | 1315073 |
19/01/2024 | 86.00p | 87.80p | 85.32p | 86.40p | 1335723 |
18/01/2024 | 86.30p | 88.40p | 85.71p | 86.00p | 3596032 |
17/01/2024 | 91.60p | 93.00p | 86.02p | 86.60p | 885924 |
16/01/2024 | 93.60p | 93.60p | 92.01p | 93.00p | 298320 |
15/01/2024 | 95.10p | 97.40p | 92.00p | 93.00p | 506042 |
12/01/2024 | 96.00p | 97.40p | 95.55p | 96.00p | 395288 |
11/01/2024 | 96.30p | 97.90p | 95.60p | 95.60p | 363246 |
10/01/2024 | 97.00p | 97.80p | 95.91p | 96.50p | 877872 |
09/01/2024 | 101.00p | 102.20p | 96.09p | 96.40p | 908859 |
08/01/2024 | 104.40p | 106.30p | 101.17p | 101.20p | 498505 |
05/01/2024 | 105.80p | 107.00p | 104.23p | 106.40p | 290892 |
04/01/2024 | 108.40p | 110.00p | 105.00p | 107.00p | 337808 |
03/01/2024 | 108.30p | 110.00p | 106.77p | 108.30p | 203104 |
02/01/2024 | 107.00p | 111.00p | 106.80p | 110.20p | 387926 |
29/12/2023 | 109.00p | 109.88p | 107.00p | 109.00p | 136990 |
28/12/2023 | 110.00p | 110.00p | 107.00p | 110.00p | 307805 |
27/12/2023 | 109.80p | 111.00p | 107.00p | 108.00p | 239262 |
22/12/2023 | 107.40p | 110.80p | 106.50p | 107.20p | 786695 |
21/12/2023 | 107.40p | 111.00p | 107.40p | 107.40p | 440500 |
20/12/2023 | 109.60p | 111.00p | 108.12p | 109.00p | 392264 |
19/12/2023 | 108.80p | 109.80p | 106.80p | 108.80p | 374002 |
18/12/2023 | 108.60p | 108.60p | 106.40p | 108.60p | 421981 |
15/12/2023 | 110.20p | 110.25p | 107.41p | 108.60p | 466497 |
14/12/2023 | 107.80p | 109.68p | 107.65p | 109.60p | 411420 |
13/12/2023 | 106.00p | 109.60p | 106.54p | 107.80p | 193896 |
12/12/2023 | 106.00p | 109.20p | 106.00p | 106.00p | 445083 |
11/12/2023 | 107.00p | 108.60p | 107.00p | 107.00p | 265756 |
08/12/2023 | 108.20p | 108.80p | 106.40p | 108.20p | 548005 |
07/12/2023 | 107.40p | 109.60p | 106.40p | 107.70p | 561316 |
06/12/2023 | 109.00p | 111.00p | 107.63p | 109.00p | 462669 |
05/12/2023 | 110.60p | 110.80p | 107.40p | 107.40p | 192032 |
04/12/2023 | 107.60p | 110.80p | 107.60p | 108.00p | 393015 |
01/12/2023 | 111.00p | 111.20p | 108.03p | 110.60p | 466558 |
30/11/2023 | 108.20p | 111.40p | 108.20p | 108.20p | 254791 |
29/11/2023 | 111.40p | 111.40p | 108.40p | 111.40p | 519490 |
28/11/2023 | 110.40p | 111.40p | 108.24p | 110.40p | 237154 |
27/11/2023 | 110.20p | 111.12p | 108.94p | 110.00p | 284290 |
24/11/2023 | 110.60p | 110.80p | 107.00p | 110.80p | 319496 |
23/11/2023 | 109.00p | 111.04p | 107.20p | 111.00p | 1024200 |
22/11/2023 | 103.60p | 108.88p | 103.00p | 107.60p | 463860 |
21/11/2023 | 101.20p | 103.60p | 100.20p | 103.60p | 473958 |
20/11/2023 | 100.00p | 101.55p | 99.10p | 101.20p | 541596 |
17/11/2023 | 99.80p | 100.92p | 98.65p | 100.10p | 517677 |
16/11/2023 | 99.00p | 99.81p | 97.20p | 99.00p | 258491 |
15/11/2023 | 98.50p | 99.99p | 97.20p | 99.00p | 1737241 |
14/11/2023 | 98.00p | 98.20p | 95.90p | 98.10p | 500286 |
13/11/2023 | 90.20p | 98.00p | 90.20p | 97.60p | 922778 |
10/11/2023 | 91.00p | 92.09p | 90.00p | 91.60p | 595805 |
09/11/2023 | 91.40p | 91.70p | 88.70p | 90.10p | 412989 |
08/11/2023 | 89.10p | 90.94p | 88.83p | 90.00p | 438085 |
07/11/2023 | 87.30p | 89.00p | 86.70p | 89.00p | 488857 |
06/11/2023 | 86.10p | 87.30p | 84.75p | 87.20p | 998189 |
03/11/2023 | 84.70p | 87.70p | 84.30p | 86.00p | 765874 |
02/11/2023 | 85.70p | 87.00p | 84.40p | 85.20p | 1601593 |
01/11/2023 | 83.90p | 86.90p | 83.60p | 85.40p | 336723 |
31/10/2023 | 84.00p | 86.50p | 83.90p | 84.20p | 336961 |
30/10/2023 | 86.00p | 88.10p | 84.00p | 84.40p | 392527 |
27/10/2023 | 87.50p | 89.60p | 86.00p | 87.00p | 436715 |
26/10/2023 | 87.60p | 90.90p | 87.20p | 87.20p | 1344442 |
25/10/2023 | 89.10p | 89.90p | 87.50p | 88.70p | 646404 |
24/10/2023 | 88.70p | 90.80p | 87.30p | 87.30p | 575462 |
23/10/2023 | 90.00p | 92.80p | 88.80p | 88.80p | 236608 |
20/10/2023 | 91.10p | 92.00p | 90.00p | 90.80p | 732108 |
19/10/2023 | 90.00p | 91.50p | 88.47p | 89.80p | 845682 |
18/10/2023 | 84.00p | 90.00p | 82.82p | 88.80p | 718409 |
17/10/2023 | 84.00p | 84.07p | 76.60p | 83.90p | 2255333 |
16/10/2023 | 87.50p | 90.10p | 83.50p | 83.50p | 1092051 |
13/10/2023 | 87.80p | 90.10p | 87.50p | 87.50p | 933179 |
12/10/2023 | 88.00p | 90.20p | 88.00p | 88.30p | 756889 |
11/10/2023 | 89.10p | 90.10p | 87.80p | 88.60p | 951522 |
10/10/2023 | 92.00p | 93.00p | 89.00p | 89.00p | 649023 |
09/10/2023 | 93.20p | 94.60p | 91.80p | 91.80p | 286494 |
06/10/2023 | 95.40p | 96.00p | 93.20p | 93.50p | 409729 |
05/10/2023 | 95.80p | 96.00p | 93.00p | 93.10p | 408373 |
04/10/2023 | 97.10p | 99.70p | 93.60p | 93.70p | 633268 |
03/10/2023 | 100.80p | 101.80p | 97.00p | 98.00p | 937928 |
02/10/2023 | 104.60p | 105.80p | 100.40p | 100.40p | 552534 |
29/09/2023 | 106.00p | 106.00p | 104.60p | 105.40p | 563749 |
28/09/2023 | 107.00p | 109.00p | 105.00p | 106.00p | 638755 |
27/09/2023 | 107.00p | 108.40p | 105.72p | 107.80p | 753394 |
26/09/2023 | 107.80p | 109.26p | 105.20p | 107.00p | 793531 |
25/09/2023 | 110.00p | 111.40p | 107.80p | 107.80p | 306836 |
22/09/2023 | 110.20p | 111.40p | 109.80p | 110.00p | 277702 |
21/09/2023 | 110.40p | 111.60p | 110.00p | 110.00p | 477861 |
20/09/2023 | 111.40p | 111.60p | 110.20p | 110.20p | 483881 |
19/09/2023 | 113.00p | 113.00p | 110.20p | 110.40p | 539277 |
18/09/2023 | 113.80p | 113.80p | 110.80p | 112.20p | 574950 |
15/09/2023 | 111.40p | 112.17p | 111.00p | 111.00p | 607914 |
14/09/2023 | 114.20p | 116.40p | 111.20p | 111.40p | 391628 |
13/09/2023 | 116.00p | 118.20p | 114.80p | 114.80p | 603744 |
12/09/2023 | 116.00p | 118.60p | 115.50p | 116.00p | 674715 |
11/09/2023 | 116.60p | 119.60p | 115.80p | 115.80p | 632669 |
08/09/2023 | 123.60p | 123.80p | 117.00p | 117.00p | 936355 |
07/09/2023 | 132.00p | 132.30p | 123.60p | 123.80p | 2336205 |
06/09/2023 | 133.00p | 134.01p | 132.00p | 133.00p | 370316 |
05/09/2023 | 134.80p | 134.80p | 133.00p | 133.80p | 304804 |
04/09/2023 | 134.20p | 134.80p | 132.73p | 133.90p | 218732 |
01/09/2023 | 133.00p | 134.40p | 130.90p | 134.40p | 460922 |
31/08/2023 | 132.00p | 133.53p | 131.29p | 133.00p | 345621 |
30/08/2023 | 131.60p | 132.40p | 129.00p | 132.40p | 899705 |
29/08/2023 | 127.80p | 132.00p | 126.60p | 132.00p | 623394 |
25/08/2023 | 127.40p | 128.80p | 125.67p | 128.80p | 639588 |
24/08/2023 | 125.80p | 127.40p | 124.70p | 127.40p | 442206 |
23/08/2023 | 123.80p | 126.00p | 123.60p | 125.40p | 301205 |
22/08/2023 | 125.00p | 125.40p | 123.80p | 124.00p | 356753 |
21/08/2023 | 123.60p | 124.20p | 123.40p | 124.00p | 546524 |
18/08/2023 | 124.60p | 124.60p | 122.80p | 124.00p | 261502 |
17/08/2023 | 123.00p | 124.80p | 122.16p | 124.60p | 438919 |
16/08/2023 | 123.20p | 125.40p | 122.00p | 122.00p | 642191 |
15/08/2023 | 123.40p | 125.60p | 123.20p | 123.20p | 262086 |
14/08/2023 | 123.20p | 125.60p | 123.20p | 124.00p | 862139 |
11/08/2023 | 123.60p | 125.80p | 122.20p | 122.20p | 429787 |
10/08/2023 | 126.00p | 126.40p | 123.77p | 124.00p | 618044 |
09/08/2023 | 123.40p | 126.40p | 123.40p | 123.60p | 332530 |
08/08/2023 | 124.00p | 126.60p | 123.40p | 125.00p | 1127898 |
07/08/2023 | 124.00p | 126.60p | 123.81p | 124.60p | 795052 |
04/08/2023 | 124.80p | 126.00p | 123.87p | 125.60p | 657746 |
03/08/2023 | 126.40p | 127.80p | 124.80p | 125.00p | 429187 |
02/08/2023 | 128.00p | 128.40p | 126.20p | 126.20p | 666397 |
01/08/2023 | 128.20p | 129.60p | 128.20p | 128.40p | 261186 |
31/07/2023 | 127.40p | 129.80p | 127.20p | 128.20p | 505450 |
28/07/2023 | 127.40p | 129.00p | 126.72p | 127.40p | 478085 |
27/07/2023 | 127.60p | 128.80p | 126.42p | 127.60p | 201343 |
26/07/2023 | 129.00p | 130.00p | 126.00p | 126.20p | 397079 |
25/07/2023 | 132.60p | 134.60p | 128.22p | 129.20p | 458340 |
24/07/2023 | 134.40p | 135.80p | 132.60p | 132.60p | 649403 |
21/07/2023 | 135.00p | 136.00p | 134.01p | 134.80p | 307742 |
*Close Price adjusted for both dividends and splits