Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 87.85p | 90.75p | 87.00p | 89.30p | 1813714 |
16/04/2024 | 90.40p | 90.40p | 87.25p | 88.50p | 4139343 |
15/04/2024 | 95.95p | 97.15p | 91.50p | 92.50p | 2500781 |
12/04/2024 | 98.95p | 99.70p | 96.50p | 96.50p | 3033780 |
11/04/2024 | 97.00p | 97.15p | 96.25p | 96.95p | 2144484 |
10/04/2024 | 97.05p | 98.40p | 96.15p | 96.85p | 2227279 |
09/04/2024 | 96.05p | 98.70p | 96.05p | 97.05p | 10876065 |
08/04/2024 | 97.00p | 98.80p | 96.30p | 98.40p | 2488693 |
05/04/2024 | 97.00p | 97.00p | 95.95p | 96.50p | 2175704 |
04/04/2024 | 94.15p | 96.75p | 94.15p | 96.65p | 3550558 |
03/04/2024 | 91.45p | 94.35p | 91.45p | 93.90p | 3508936 |
02/04/2024 | 92.15p | 95.15p | 92.15p | 93.75p | 2504264 |
28/03/2024 | 93.10p | 94.65p | 92.60p | 94.45p | 2096127 |
27/03/2024 | 96.00p | 96.00p | 93.45p | 94.00p | 1811489 |
26/03/2024 | 92.85p | 94.90p | 92.80p | 94.40p | 1354094 |
25/03/2024 | 91.80p | 93.65p | 91.80p | 93.30p | 1288529 |
22/03/2024 | 92.30p | 95.30p | 92.30p | 94.10p | 1510243 |
21/03/2024 | 93.75p | 94.95p | 93.60p | 94.95p | 2028177 |
20/03/2024 | 92.90p | 93.20p | 92.90p | 93.00p | 1674384 |
19/03/2024 | 92.90p | 94.35p | 92.90p | 93.20p | 1636215 |
18/03/2024 | 96.80p | 96.80p | 94.20p | 94.50p | 1426064 |
15/03/2024 | 94.90p | 94.90p | 93.00p | 94.40p | 5835250 |
14/03/2024 | 94.40p | 94.40p | 93.07p | 93.35p | 2535505 |
13/03/2024 | 95.05p | 95.25p | 92.95p | 93.05p | 2873099 |
12/03/2024 | 95.60p | 96.23p | 94.35p | 94.45p | 3340224 |
11/03/2024 | 96.00p | 97.35p | 95.30p | 95.60p | 4896554 |
08/03/2024 | 97.35p | 98.00p | 96.65p | 97.45p | 6600060 |
07/03/2024 | 95.50p | 97.90p | 95.50p | 97.20p | 2868412 |
06/03/2024 | 96.75p | 96.75p | 95.35p | 96.40p | 6462027 |
05/03/2024 | 95.00p | 96.00p | 95.00p | 95.90p | 9709744 |
04/03/2024 | 95.00p | 95.80p | 94.90p | 95.70p | 4839601 |
01/03/2024 | 94.80p | 95.95p | 94.10p | 95.70p | 2195215 |
29/02/2024 | 93.00p | 94.40p | 93.00p | 94.10p | 10345750 |
28/02/2024 | 92.80p | 95.00p | 92.80p | 94.50p | 2194003 |
27/02/2024 | 91.00p | 94.00p | 91.00p | 94.00p | 2200712 |
26/02/2024 | 92.25p | 95.00p | 92.25p | 92.70p | 1689976 |
23/02/2024 | 97.60p | 99.10p | 92.15p | 95.00p | 1839062 |
22/02/2024 | 90.05p | 99.00p | 89.75p | 94.70p | 3212562 |
21/02/2024 | 98.50p | 98.50p | 95.30p | 95.60p | 2433046 |
20/02/2024 | 96.80p | 97.40p | 95.80p | 96.40p | 1959923 |
19/02/2024 | 97.10p | 99.40p | 96.30p | 97.05p | 1787931 |
16/02/2024 | 96.95p | 97.90p | 96.65p | 97.15p | 1033449 |
15/02/2024 | 96.60p | 97.25p | 96.20p | 96.55p | 1807055 |
14/02/2024 | 98.00p | 98.00p | 96.00p | 96.30p | 3809690 |
13/02/2024 | 99.75p | 99.75p | 95.90p | 96.60p | 1352599 |
12/02/2024 | 96.95p | 98.75p | 96.55p | 97.65p | 938281 |
09/02/2024 | 96.25p | 96.60p | 95.90p | 96.45p | 1451175 |
08/02/2024 | 95.30p | 96.60p | 95.25p | 96.40p | 1488058 |
07/02/2024 | 96.00p | 96.95p | 95.30p | 95.30p | 947842 |
06/02/2024 | 97.55p | 97.55p | 95.85p | 96.65p | 1213121 |
05/02/2024 | 96.65p | 97.95p | 95.75p | 96.00p | 4773041 |
02/02/2024 | 99.75p | 99.75p | 96.70p | 96.95p | 614277 |
01/02/2024 | 96.00p | 99.16p | 96.00p | 96.85p | 1150223 |
31/01/2024 | 96.95p | 98.45p | 96.95p | 98.40p | 3299989 |
30/01/2024 | 98.00p | 98.60p | 96.84p | 97.10p | 1373535 |
29/01/2024 | 100.50p | 100.50p | 96.95p | 98.00p | 987607 |
26/01/2024 | 98.30p | 99.45p | 96.10p | 99.00p | 3439888 |
25/01/2024 | 98.15p | 98.15p | 95.85p | 96.30p | 1227524 |
24/01/2024 | 97.25p | 97.25p | 95.30p | 96.70p | 1844615 |
23/01/2024 | 99.00p | 99.00p | 95.65p | 95.90p | 2633305 |
22/01/2024 | 100.40p | 100.40p | 98.65p | 98.80p | 1728187 |
19/01/2024 | 99.55p | 100.10p | 98.75p | 99.20p | 1465570 |
18/01/2024 | 99.80p | 99.95p | 98.95p | 99.60p | 2243990 |
17/01/2024 | 98.40p | 99.75p | 98.30p | 99.45p | 2197250 |
16/01/2024 | 97.95p | 101.20p | 97.95p | 100.50p | 1914534 |
15/01/2024 | 101.80p | 101.80p | 98.90p | 100.30p | 2165116 |
12/01/2024 | 98.80p | 100.20p | 98.30p | 99.90p | 2125779 |
11/01/2024 | 97.45p | 100.50p | 97.45p | 98.15p | 3152744 |
10/01/2024 | 98.00p | 100.10p | 96.25p | 99.90p | 5107950 |
09/01/2024 | 87.10p | 100.00p | 87.10p | 100.00p | 6175508 |
08/01/2024 | 107.20p | 107.90p | 105.60p | 107.70p | 1139417 |
05/01/2024 | 106.50p | 108.50p | 105.60p | 107.60p | 2427722 |
04/01/2024 | 108.90p | 109.40p | 107.30p | 108.70p | 775127 |
03/01/2024 | 106.40p | 109.10p | 106.10p | 107.20p | 1105221 |
02/01/2024 | 111.90p | 111.90p | 108.40p | 109.30p | 655287 |
29/12/2023 | 109.90p | 110.00p | 108.80p | 109.20p | 598259 |
28/12/2023 | 108.10p | 110.70p | 108.10p | 109.90p | 677968 |
27/12/2023 | 111.30p | 111.30p | 109.50p | 110.60p | 1309793 |
22/12/2023 | 109.30p | 109.80p | 108.00p | 109.80p | 461748 |
21/12/2023 | 110.30p | 110.30p | 108.30p | 109.30p | 773427 |
20/12/2023 | 108.80p | 109.50p | 107.90p | 109.40p | 1559474 |
19/12/2023 | 105.70p | 108.40p | 105.70p | 108.40p | 1200600 |
18/12/2023 | 104.00p | 107.30p | 104.00p | 107.30p | 1193703 |
15/12/2023 | 106.90p | 108.00p | 106.00p | 106.60p | 4282587 |
14/12/2023 | 106.30p | 109.00p | 105.00p | 107.70p | 1972106 |
13/12/2023 | 101.70p | 104.90p | 101.70p | 104.40p | 2526612 |
12/12/2023 | 103.30p | 105.40p | 102.80p | 102.80p | 2275860 |
11/12/2023 | 102.00p | 105.00p | 102.00p | 105.00p | 1726411 |
08/12/2023 | 104.60p | 105.20p | 103.80p | 104.60p | 2408864 |
07/12/2023 | 108.30p | 108.30p | 103.80p | 104.50p | 1380737 |
06/12/2023 | 106.00p | 106.20p | 103.90p | 105.00p | 8400491 |
05/12/2023 | 106.30p | 106.30p | 103.60p | 105.00p | 1392274 |
04/12/2023 | 106.30p | 106.32p | 104.60p | 104.80p | 8247424 |
01/12/2023 | 104.20p | 105.70p | 104.20p | 105.00p | 1115132 |
30/11/2023 | 103.40p | 105.90p | 103.40p | 104.10p | 2617157 |
29/11/2023 | 107.70p | 107.70p | 104.60p | 105.80p | 985620 |
28/11/2023 | 103.10p | 105.76p | 103.10p | 105.10p | 1356332 |
27/11/2023 | 108.00p | 108.00p | 105.50p | 105.90p | 1015140 |
24/11/2023 | 106.90p | 107.20p | 105.70p | 106.10p | 875035 |
23/11/2023 | 107.80p | 107.80p | 105.80p | 106.50p | 1112284 |
22/11/2023 | 104.80p | 106.40p | 104.80p | 106.20p | 1909044 |
21/11/2023 | 104.80p | 106.60p | 104.80p | 105.80p | 1112191 |
20/11/2023 | 108.00p | 108.00p | 105.10p | 105.50p | 1943889 |
17/11/2023 | 106.20p | 106.80p | 105.11p | 105.30p | 2686627 |
16/11/2023 | 110.00p | 110.00p | 105.00p | 105.00p | 5194212 |
15/11/2023 | 106.90p | 108.70p | 106.90p | 108.30p | 2677576 |
14/11/2023 | 104.20p | 106.90p | 101.70p | 106.70p | 9327057 |
13/11/2023 | 100.00p | 102.60p | 100.00p | 102.60p | 8057344 |
10/11/2023 | 104.00p | 104.00p | 100.40p | 100.40p | 2243688 |
09/11/2023 | 101.00p | 103.00p | 100.10p | 103.00p | 5956075 |
08/11/2023 | 97.75p | 101.40p | 97.75p | 100.40p | 8392535 |
07/11/2023 | 96.65p | 99.50p | 96.65p | 98.90p | 1698375 |
06/11/2023 | 98.30p | 101.20p | 98.30p | 98.70p | 1850529 |
03/11/2023 | 97.45p | 102.30p | 97.45p | 100.70p | 1613732 |
02/11/2023 | 98.50p | 100.30p | 97.15p | 99.45p | 4377576 |
01/11/2023 | 98.70p | 98.70p | 95.95p | 96.50p | 2057927 |
31/10/2023 | 96.10p | 96.95p | 93.60p | 96.10p | 8001788 |
30/10/2023 | 92.95p | 95.85p | 92.95p | 95.00p | 1987379 |
27/10/2023 | 95.60p | 95.60p | 93.05p | 93.25p | 1374455 |
26/10/2023 | 92.10p | 93.75p | 91.70p | 93.40p | 9246627 |
25/10/2023 | 92.25p | 94.10p | 92.10p | 92.60p | 2356160 |
24/10/2023 | 92.15p | 95.05p | 92.15p | 93.80p | 2075978 |
23/10/2023 | 95.95p | 95.95p | 93.10p | 94.65p | 4273291 |
20/10/2023 | 94.05p | 95.15p | 93.40p | 93.75p | 2077179 |
19/10/2023 | 96.50p | 96.95p | 95.05p | 95.05p | 2014584 |
18/10/2023 | 98.75p | 99.30p | 95.30p | 96.60p | 3798896 |
17/10/2023 | 98.85p | 101.90p | 96.30p | 97.45p | 2183355 |
16/10/2023 | 97.05p | 98.65p | 96.30p | 96.35p | 1957439 |
13/10/2023 | 101.40p | 102.30p | 97.85p | 97.85p | 3590488 |
12/10/2023 | 101.70p | 104.20p | 101.70p | 102.10p | 1771408 |
11/10/2023 | 102.10p | 103.40p | 101.20p | 102.90p | 2820568 |
10/10/2023 | 102.70p | 104.80p | 102.70p | 103.80p | 3191148 |
09/10/2023 | 104.80p | 104.80p | 101.70p | 102.30p | 4998757 |
06/10/2023 | 105.00p | 105.00p | 102.00p | 104.20p | 2527486 |
05/10/2023 | 102.90p | 103.50p | 102.30p | 102.40p | 2651401 |
04/10/2023 | 108.10p | 109.40p | 105.50p | 105.90p | 2345357 |
03/10/2023 | 111.00p | 111.00p | 107.70p | 109.50p | 2253265 |
02/10/2023 | 108.10p | 110.60p | 107.30p | 108.20p | 3036904 |
29/09/2023 | 110.20p | 110.80p | 108.94p | 109.20p | 3611128 |
28/09/2023 | 107.00p | 108.60p | 107.00p | 107.80p | 1846037 |
27/09/2023 | 107.00p | 109.80p | 107.00p | 108.50p | 3370177 |
26/09/2023 | 108.30p | 109.80p | 107.70p | 108.90p | 1746425 |
25/09/2023 | 108.60p | 109.00p | 106.80p | 108.40p | 3843941 |
22/09/2023 | 109.00p | 109.71p | 108.00p | 109.00p | 4922677 |
21/09/2023 | 107.50p | 110.40p | 107.50p | 110.10p | 4248703 |
20/09/2023 | 104.00p | 108.10p | 103.50p | 107.80p | 6806122 |
19/09/2023 | 101.30p | 103.40p | 101.30p | 103.40p | 1958349 |
18/09/2023 | 105.00p | 106.00p | 102.20p | 102.50p | 1579416 |
15/09/2023 | 106.40p | 107.30p | 104.90p | 105.50p | 4428536 |
14/09/2023 | 106.40p | 106.40p | 104.00p | 105.80p | 4462930 |
13/09/2023 | 103.30p | 104.50p | 103.30p | 104.40p | 1515971 |
12/09/2023 | 106.10p | 106.10p | 103.30p | 104.30p | 1602549 |
11/09/2023 | 104.00p | 105.30p | 103.40p | 104.10p | 1698772 |
08/09/2023 | 104.10p | 104.70p | 103.00p | 104.10p | 1710044 |
07/09/2023 | 102.80p | 104.60p | 102.10p | 103.50p | 6354744 |
06/09/2023 | 101.30p | 102.80p | 101.30p | 102.20p | 2150831 |
05/09/2023 | 104.10p | 104.80p | 103.30p | 103.80p | 1149327 |
04/09/2023 | 108.00p | 108.00p | 105.00p | 105.10p | 1198829 |
01/09/2023 | 108.00p | 108.00p | 105.30p | 105.90p | 2377141 |
31/08/2023 | 108.00p | 108.00p | 106.60p | 107.10p | 2887143 |
30/08/2023 | 105.80p | 107.60p | 105.30p | 106.90p | 3361642 |
29/08/2023 | 104.30p | 106.20p | 104.30p | 105.90p | 2897185 |
25/08/2023 | 103.60p | 105.60p | 102.30p | 105.30p | 2524267 |
24/08/2023 | 105.60p | 105.60p | 100.90p | 103.30p | 2291122 |
23/08/2023 | 103.30p | 103.90p | 102.50p | 103.30p | 1146937 |
22/08/2023 | 102.60p | 103.50p | 100.90p | 102.80p | 1940814 |
21/08/2023 | 98.05p | 100.30p | 98.05p | 98.75p | 1691301 |
18/08/2023 | 102.30p | 102.30p | 99.80p | 100.30p | 2021720 |
17/08/2023 | 103.00p | 103.30p | 100.70p | 101.10p | 1545881 |
16/08/2023 | 104.40p | 104.40p | 102.90p | 102.90p | 943854 |
15/08/2023 | 104.80p | 105.00p | 103.70p | 103.80p | 1364606 |
14/08/2023 | 108.00p | 108.00p | 104.40p | 104.80p | 1682204 |
11/08/2023 | 107.90p | 107.90p | 105.40p | 105.60p | 587379 |
10/08/2023 | 106.50p | 107.60p | 106.20p | 107.20p | 705199 |
09/08/2023 | 108.00p | 108.00p | 106.10p | 106.50p | 1211773 |
08/08/2023 | 107.00p | 107.90p | 105.50p | 106.60p | 1436241 |
07/08/2023 | 106.50p | 107.70p | 106.00p | 107.30p | 1085310 |
04/08/2023 | 108.30p | 108.30p | 105.50p | 107.50p | 1134346 |
03/08/2023 | 107.70p | 107.70p | 105.10p | 106.00p | 1478118 |
02/08/2023 | 106.40p | 106.50p | 105.10p | 105.30p | 1621569 |
01/08/2023 | 104.80p | 107.60p | 104.80p | 106.60p | 3183897 |
31/07/2023 | 104.40p | 107.80p | 104.40p | 107.00p | 1713391 |
28/07/2023 | 107.60p | 107.60p | 105.90p | 107.00p | 2060960 |
27/07/2023 | 108.90p | 108.90p | 106.90p | 107.80p | 3512884 |
26/07/2023 | 108.00p | 108.00p | 105.10p | 106.30p | 1793929 |
25/07/2023 | 104.00p | 107.80p | 104.00p | 106.20p | 1801239 |
24/07/2023 | 104.70p | 106.40p | 104.30p | 105.40p | 8321438 |
21/07/2023 | 105.50p | 107.00p | 104.60p | 104.90p | 2041060 |
20/07/2023 | 105.80p | 107.30p | 105.40p | 106.00p | 2775381 |
19/07/2023 | 105.30p | 107.00p | 104.10p | 106.00p | 4775027 |
18/07/2023 | 101.00p | 103.30p | 100.30p | 103.00p | 973475 |
17/07/2023 | 100.00p | 101.50p | 100.00p | 101.00p | 2089401 |
14/07/2023 | 104.40p | 104.43p | 101.10p | 101.50p | 1507133 |
13/07/2023 | 102.50p | 104.00p | 101.80p | 102.30p | 2508864 |
12/07/2023 | 100.20p | 105.10p | 100.20p | 104.50p | 5587700 |
11/07/2023 | 97.00p | 100.40p | 97.00p | 100.40p | 9044757 |
10/07/2023 | 99.10p | 99.45p | 97.90p | 98.75p | 6510164 |
07/07/2023 | 96.90p | 99.50p | 96.90p | 99.50p | 2088849 |
06/07/2023 | 99.55p | 100.30p | 98.65p | 98.65p | 1999045 |
05/07/2023 | 101.80p | 102.10p | 100.70p | 100.70p | 1766315 |
*Close Price adjusted for both dividends and splits