Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 103.00p | 106.00p | 102.00p | 106.00p | 684349 |
02/05/2024 | 103.40p | 103.40p | 100.00p | 102.20p | 533085 |
01/05/2024 | 95.20p | 101.40p | 95.20p | 99.90p | 434018 |
30/04/2024 | 99.90p | 101.60p | 97.90p | 98.80p | 843436 |
29/04/2024 | 94.00p | 99.50p | 94.00p | 99.40p | 699971 |
26/04/2024 | 91.80p | 95.90p | 91.80p | 94.30p | 597933 |
25/04/2024 | 94.50p | 94.50p | 91.60p | 92.60p | 275468 |
24/04/2024 | 97.70p | 97.70p | 91.50p | 92.70p | 573122 |
23/04/2024 | 94.20p | 96.00p | 93.60p | 94.80p | 710838 |
22/04/2024 | 93.00p | 99.20p | 93.00p | 94.80p | 365419 |
19/04/2024 | 92.80p | 97.20p | 92.80p | 96.50p | 601376 |
18/04/2024 | 94.50p | 96.60p | 94.00p | 95.80p | 280223 |
17/04/2024 | 93.20p | 95.80p | 92.40p | 93.60p | 593843 |
16/04/2024 | 90.00p | 92.70p | 90.00p | 92.70p | 457887 |
15/04/2024 | 92.00p | 95.80p | 92.00p | 93.50p | 376069 |
12/04/2024 | 96.80p | 98.90p | 94.70p | 95.30p | 280981 |
11/04/2024 | 97.80p | 97.80p | 94.46p | 96.20p | 426308 |
10/04/2024 | 94.00p | 98.10p | 93.00p | 95.40p | 437073 |
09/04/2024 | 92.00p | 95.80p | 92.00p | 95.00p | 326868 |
08/04/2024 | 93.10p | 94.90p | 92.70p | 93.50p | 451198 |
05/04/2024 | 95.00p | 95.00p | 91.50p | 93.50p | 750766 |
04/04/2024 | 89.00p | 93.20p | 89.00p | 93.20p | 687686 |
03/04/2024 | 91.60p | 93.20p | 90.00p | 91.90p | 466199 |
02/04/2024 | 93.60p | 96.70p | 90.80p | 91.60p | 643434 |
28/03/2024 | 91.00p | 95.45p | 91.00p | 94.90p | 651995 |
27/03/2024 | 89.75p | 93.25p | 89.30p | 92.75p | 397643 |
26/03/2024 | 87.65p | 90.70p | 87.40p | 90.60p | 608772 |
25/03/2024 | 85.00p | 88.95p | 85.00p | 87.85p | 430607 |
22/03/2024 | 85.10p | 88.90p | 85.10p | 88.00p | 283005 |
21/03/2024 | 87.00p | 87.50p | 82.30p | 87.15p | 433245 |
20/03/2024 | 80.60p | 83.00p | 80.60p | 83.65p | 565568 |
19/03/2024 | 80.60p | 83.00p | 79.10p | 83.00p | 810527 |
18/03/2024 | 81.50p | 84.70p | 80.45p | 81.50p | 593060 |
15/03/2024 | 89.70p | 89.70p | 79.90p | 79.90p | 1891241 |
14/03/2024 | 82.85p | 88.35p | 78.50p | 85.25p | 1165789 |
13/03/2024 | 79.40p | 81.62p | 77.85p | 79.45p | 1674184 |
12/03/2024 | 74.05p | 81.15p | 74.05p | 79.20p | 492659 |
11/03/2024 | 78.25p | 79.60p | 76.25p | 78.35p | 665602 |
08/03/2024 | 79.55p | 79.55p | 75.55p | 78.85p | 418248 |
07/03/2024 | 76.50p | 78.90p | 76.45p | 77.50p | 260095 |
06/03/2024 | 77.95p | 78.35p | 76.55p | 76.55p | 913608 |
05/03/2024 | 74.60p | 77.30p | 74.05p | 76.20p | 578228 |
04/03/2024 | 77.90p | 77.90p | 74.55p | 75.00p | 404500 |
01/03/2024 | 77.30p | 78.05p | 74.70p | 76.70p | 611117 |
29/02/2024 | 75.65p | 76.90p | 73.65p | 75.45p | 1864676 |
28/02/2024 | 78.75p | 78.75p | 74.40p | 75.80p | 653155 |
27/02/2024 | 75.50p | 78.45p | 75.15p | 77.65p | 1509874 |
26/02/2024 | 76.65p | 77.91p | 76.00p | 76.00p | 910378 |
23/02/2024 | 76.00p | 78.80p | 75.00p | 76.80p | 1833158 |
22/02/2024 | 77.00p | 77.85p | 75.05p | 76.60p | 578234 |
21/02/2024 | 77.00p | 79.15p | 76.15p | 76.65p | 405863 |
20/02/2024 | 78.45p | 78.45p | 75.80p | 77.80p | 443177 |
19/02/2024 | 78.40p | 78.40p | 75.30p | 76.95p | 229015 |
16/02/2024 | 76.95p | 77.10p | 74.15p | 76.70p | 420615 |
15/02/2024 | 75.50p | 76.75p | 74.70p | 75.20p | 333073 |
14/02/2024 | 78.50p | 78.50p | 74.90p | 75.90p | 397153 |
13/02/2024 | 76.35p | 78.15p | 74.65p | 75.85p | 814165 |
12/02/2024 | 78.50p | 79.80p | 77.55p | 77.85p | 564888 |
09/02/2024 | 75.50p | 78.25p | 74.00p | 77.75p | 754985 |
08/02/2024 | 76.35p | 78.40p | 75.90p | 77.05p | 624713 |
07/02/2024 | 78.60p | 78.60p | 75.85p | 76.00p | 282632 |
06/02/2024 | 76.00p | 80.70p | 74.65p | 76.80p | 1014558 |
05/02/2024 | 73.75p | 79.05p | 72.25p | 76.95p | 2503066 |
02/02/2024 | 79.90p | 79.90p | 73.70p | 73.70p | 7074365 |
01/02/2024 | 83.60p | 83.60p | 75.90p | 76.15p | 601225 |
31/01/2024 | 83.15p | 85.35p | 78.00p | 79.10p | 1213960 |
30/01/2024 | 81.65p | 83.90p | 79.25p | 79.25p | 603165 |
29/01/2024 | 85.00p | 85.00p | 80.90p | 81.50p | 2007317 |
26/01/2024 | 82.50p | 84.85p | 81.55p | 84.50p | 947045 |
25/01/2024 | 78.25p | 82.30p | 78.25p | 82.10p | 1298164 |
24/01/2024 | 80.80p | 83.05p | 78.95p | 82.00p | 2360713 |
23/01/2024 | 85.95p | 85.95p | 79.00p | 79.00p | 1397040 |
22/01/2024 | 84.95p | 84.95p | 80.85p | 81.30p | 732905 |
19/01/2024 | 84.20p | 84.95p | 80.75p | 82.05p | 823737 |
18/01/2024 | 88.15p | 88.15p | 82.50p | 84.10p | 748507 |
17/01/2024 | 88.00p | 88.00p | 83.15p | 83.95p | 1167229 |
16/01/2024 | 94.00p | 94.00p | 87.15p | 87.30p | 1115122 |
15/01/2024 | 92.00p | 93.50p | 89.95p | 91.00p | 937788 |
12/01/2024 | 91.00p | 91.85p | 88.70p | 91.00p | 556149 |
11/01/2024 | 89.90p | 90.55p | 88.20p | 89.40p | 550899 |
10/01/2024 | 88.15p | 88.30p | 83.60p | 88.00p | 560271 |
09/01/2024 | 88.90p | 89.90p | 86.30p | 88.30p | 1006615 |
08/01/2024 | 89.00p | 89.00p | 85.00p | 88.50p | 458623 |
05/01/2024 | 89.90p | 89.90p | 83.95p | 86.05p | 326301 |
04/01/2024 | 86.20p | 89.20p | 85.60p | 85.60p | 532869 |
03/01/2024 | 86.65p | 89.70p | 84.80p | 88.15p | 632606 |
02/01/2024 | 89.85p | 89.86p | 85.40p | 86.70p | 671549 |
29/12/2023 | 89.00p | 89.00p | 87.10p | 89.00p | 576702 |
28/12/2023 | 88.70p | 89.85p | 86.45p | 87.20p | 612963 |
27/12/2023 | 83.90p | 86.50p | 82.45p | 86.50p | 787308 |
22/12/2023 | 83.90p | 83.90p | 79.95p | 82.90p | 265026 |
21/12/2023 | 83.90p | 83.90p | 79.75p | 82.85p | 891725 |
20/12/2023 | 80.05p | 85.85p | 79.30p | 81.10p | 685015 |
19/12/2023 | 77.75p | 81.50p | 74.90p | 81.00p | 450661 |
18/12/2023 | 73.00p | 75.95p | 71.80p | 74.70p | 4040699 |
15/12/2023 | 78.40p | 78.40p | 71.15p | 72.85p | 5292649 |
14/12/2023 | 71.00p | 78.30p | 70.90p | 75.20p | 3452959 |
13/12/2023 | 71.65p | 71.65p | 68.05p | 68.75p | 1348144 |
12/12/2023 | 70.00p | 74.65p | 67.30p | 68.80p | 1469095 |
11/12/2023 | 75.85p | 75.90p | 71.05p | 71.80p | 1583070 |
08/12/2023 | 78.35p | 81.96p | 75.00p | 75.80p | 1027932 |
07/12/2023 | 82.10p | 82.10p | 76.90p | 77.55p | 386408 |
06/12/2023 | 77.25p | 79.95p | 76.70p | 78.30p | 446809 |
05/12/2023 | 74.00p | 77.70p | 72.95p | 77.30p | 486744 |
04/12/2023 | 75.80p | 76.05p | 73.75p | 74.50p | 940728 |
01/12/2023 | 71.00p | 73.75p | 70.30p | 73.05p | 347410 |
30/11/2023 | 73.60p | 73.75p | 69.95p | 71.45p | 1801524 |
29/11/2023 | 74.55p | 79.35p | 73.90p | 73.90p | 5295242 |
28/11/2023 | 75.00p | 79.35p | 73.80p | 76.30p | 568322 |
27/11/2023 | 75.25p | 77.60p | 75.25p | 76.60p | 438562 |
24/11/2023 | 78.75p | 79.70p | 73.90p | 75.85p | 502885 |
23/11/2023 | 74.75p | 79.30p | 72.95p | 75.40p | 500670 |
22/11/2023 | 69.30p | 75.65p | 69.30p | 74.50p | 706024 |
21/11/2023 | 76.90p | 76.90p | 71.55p | 71.95p | 438923 |
20/11/2023 | 71.70p | 77.55p | 71.30p | 73.05p | 618427 |
17/11/2023 | 78.25p | 79.25p | 74.35p | 74.85p | 1035490 |
16/11/2023 | 75.20p | 75.95p | 71.65p | 75.45p | 1409250 |
15/11/2023 | 71.45p | 75.70p | 71.25p | 74.75p | 1492987 |
14/11/2023 | 63.80p | 72.05p | 63.40p | 71.45p | 1516433 |
13/11/2023 | 63.85p | 64.90p | 62.90p | 64.20p | 1247556 |
10/11/2023 | 69.10p | 69.10p | 63.25p | 63.25p | 735601 |
09/11/2023 | 66.55p | 66.80p | 64.40p | 66.30p | 9535670 |
08/11/2023 | 64.70p | 66.70p | 64.70p | 65.75p | 1648300 |
07/11/2023 | 64.00p | 67.90p | 64.00p | 66.50p | 852700 |
06/11/2023 | 65.00p | 66.00p | 63.65p | 65.00p | 2621689 |
03/11/2023 | 64.55p | 65.00p | 63.00p | 64.55p | 1860288 |
02/11/2023 | 67.00p | 70.61p | 65.80p | 65.80p | 3019390 |
01/11/2023 | 60.05p | 62.10p | 59.75p | 61.45p | 517705 |
31/10/2023 | 60.00p | 61.65p | 59.50p | 60.55p | 1252395 |
30/10/2023 | 60.50p | 62.25p | 59.90p | 60.05p | 582674 |
27/10/2023 | 58.50p | 60.70p | 57.40p | 59.30p | 1462385 |
26/10/2023 | 60.20p | 61.05p | 59.00p | 59.00p | 1676124 |
25/10/2023 | 62.60p | 62.60p | 59.10p | 61.40p | 1925602 |
24/10/2023 | 63.45p | 63.73p | 61.30p | 61.75p | 1573899 |
23/10/2023 | 65.55p | 68.10p | 60.55p | 62.15p | 1345086 |
20/10/2023 | 65.00p | 66.00p | 63.40p | 64.40p | 3106162 |
19/10/2023 | 66.10p | 67.20p | 64.70p | 65.00p | 997122 |
18/10/2023 | 71.75p | 71.75p | 65.50p | 66.10p | 827505 |
17/10/2023 | 68.25p | 69.60p | 67.50p | 68.20p | 693423 |
16/10/2023 | 67.70p | 69.30p | 67.30p | 67.95p | 338989 |
13/10/2023 | 70.50p | 71.20p | 68.00p | 68.00p | 612328 |
12/10/2023 | 73.45p | 74.95p | 69.90p | 70.75p | 1289251 |
11/10/2023 | 73.70p | 74.80p | 71.00p | 72.40p | 847126 |
10/10/2023 | 71.75p | 73.95p | 70.70p | 73.70p | 645022 |
09/10/2023 | 72.25p | 72.25p | 69.00p | 70.35p | 850854 |
06/10/2023 | 72.00p | 73.10p | 69.85p | 70.40p | 600502 |
05/10/2023 | 73.15p | 77.60p | 72.30p | 72.30p | 1388971 |
04/10/2023 | 72.70p | 74.62p | 71.00p | 74.00p | 1091082 |
03/10/2023 | 73.05p | 73.68p | 72.70p | 72.90p | 565822 |
02/10/2023 | 77.80p | 77.80p | 73.70p | 74.80p | 435640 |
29/09/2023 | 72.65p | 75.20p | 71.90p | 73.40p | 758839 |
28/09/2023 | 75.15p | 75.16p | 72.60p | 72.60p | 850789 |
27/09/2023 | 76.50p | 77.00p | 75.80p | 75.80p | 976534 |
26/09/2023 | 76.25p | 77.40p | 74.65p | 77.00p | 555722 |
25/09/2023 | 80.35p | 80.85p | 76.65p | 76.65p | 672464 |
22/09/2023 | 79.45p | 81.15p | 78.75p | 80.35p | 1756502 |
21/09/2023 | 80.60p | 80.77p | 77.60p | 78.75p | 1059992 |
20/09/2023 | 83.80p | 83.80p | 80.50p | 80.80p | 426489 |
19/09/2023 | 82.25p | 83.15p | 80.70p | 80.70p | 558439 |
18/09/2023 | 83.60p | 85.40p | 80.50p | 83.15p | 3922377 |
15/09/2023 | 89.00p | 90.45p | 81.30p | 81.30p | 8463089 |
14/09/2023 | 90.05p | 90.50p | 87.41p | 89.00p | 1188471 |
13/09/2023 | 89.25p | 90.40p | 86.55p | 87.80p | 508300 |
12/09/2023 | 90.70p | 92.50p | 90.05p | 91.15p | 934213 |
11/09/2023 | 88.20p | 91.35p | 86.20p | 89.75p | 226133 |
08/09/2023 | 87.95p | 89.40p | 87.40p | 88.15p | 194318 |
07/09/2023 | 91.20p | 91.65p | 87.40p | 87.40p | 438717 |
06/09/2023 | 89.55p | 90.20p | 87.30p | 87.70p | 233594 |
05/09/2023 | 87.30p | 89.50p | 87.30p | 89.00p | 117838 |
04/09/2023 | 90.00p | 90.50p | 87.87p | 88.95p | 210844 |
01/09/2023 | 89.65p | 92.80p | 89.45p | 89.45p | 160860 |
31/08/2023 | 90.95p | 92.85p | 89.10p | 91.15p | 904734 |
30/08/2023 | 92.35p | 92.35p | 89.00p | 90.05p | 324467 |
29/08/2023 | 88.60p | 90.60p | 87.00p | 89.00p | 431384 |
25/08/2023 | 84.55p | 87.50p | 84.55p | 86.60p | 306650 |
24/08/2023 | 89.35p | 89.35p | 86.00p | 87.25p | 578688 |
23/08/2023 | 87.45p | 89.85p | 86.00p | 87.80p | 526411 |
22/08/2023 | 84.25p | 86.90p | 83.95p | 85.70p | 486097 |
21/08/2023 | 82.85p | 85.50p | 82.85p | 83.85p | 600833 |
18/08/2023 | 84.90p | 86.51p | 83.40p | 84.85p | 894546 |
17/08/2023 | 81.65p | 86.10p | 81.65p | 84.85p | 611475 |
16/08/2023 | 81.30p | 86.05p | 81.30p | 85.05p | 513710 |
15/08/2023 | 81.50p | 86.00p | 81.20p | 85.35p | 232567 |
14/08/2023 | 85.00p | 87.85p | 81.40p | 83.15p | 179351 |
11/08/2023 | 82.50p | 84.84p | 79.70p | 83.15p | 534670 |
10/08/2023 | 81.85p | 87.35p | 80.20p | 82.00p | 417494 |
09/08/2023 | 85.00p | 85.00p | 80.00p | 82.15p | 616029 |
08/08/2023 | 85.25p | 86.00p | 81.70p | 83.10p | 1121384 |
07/08/2023 | 90.00p | 90.00p | 85.75p | 86.00p | 492280 |
04/08/2023 | 85.00p | 91.50p | 85.00p | 87.35p | 742217 |
03/08/2023 | 85.00p | 92.95p | 85.00p | 89.05p | 753144 |
02/08/2023 | 87.00p | 87.45p | 83.20p | 84.00p | 995400 |
01/08/2023 | 90.25p | 93.47p | 86.55p | 87.00p | 429928 |
31/07/2023 | 93.50p | 93.75p | 90.45p | 90.45p | 501581 |
28/07/2023 | 93.75p | 101.00p | 93.45p | 93.45p | 772553 |
27/07/2023 | 93.45p | 97.55p | 93.45p | 95.80p | 363674 |
26/07/2023 | 92.65p | 98.20p | 92.65p | 95.00p | 230943 |
25/07/2023 | 97.95p | 97.95p | 92.50p | 94.70p | 298463 |
24/07/2023 | 95.90p | 97.37p | 94.35p | 95.00p | 389031 |
21/07/2023 | 95.15p | 97.01p | 94.40p | 95.10p | 487465 |
*Close Price adjusted for both dividends and splits