Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 64.00p | 64.00p | 60.12p | 61.50p | 93571 |
17/04/2024 | 64.50p | 64.95p | 64.00p | 64.00p | 3757 |
16/04/2024 | 64.50p | 66.00p | 63.00p | 64.50p | 25210 |
15/04/2024 | 64.50p | 65.00p | 63.42p | 64.50p | 2201 |
12/04/2024 | 64.50p | 65.00p | 63.35p | 64.50p | 18948 |
11/04/2024 | 64.50p | 66.00p | 63.28p | 64.50p | 60495 |
10/04/2024 | 64.50p | 64.60p | 63.00p | 64.50p | 107355 |
09/04/2024 | 64.50p | 64.80p | 64.00p | 64.50p | 33870 |
08/04/2024 | 64.50p | 66.00p | 62.00p | 64.50p | 66350 |
05/04/2024 | 64.50p | 66.00p | 63.26p | 64.50p | 17259 |
04/04/2024 | 64.50p | 65.76p | 64.50p | 64.50p | 2848 |
03/04/2024 | 62.50p | 65.25p | 61.75p | 64.50p | 19507 |
02/04/2024 | 60.50p | 64.90p | 59.55p | 62.50p | 38495 |
28/03/2024 | 60.50p | 63.00p | 59.25p | 60.50p | 37476 |
27/03/2024 | 62.50p | 62.50p | 58.05p | 60.50p | 112581 |
26/03/2024 | 65.00p | 66.00p | 60.00p | 62.50p | 104512 |
25/03/2024 | 68.50p | 69.84p | 67.00p | 68.50p | 60618 |
22/03/2024 | 78.00p | 82.00p | 65.60p | 68.50p | 195649 |
21/03/2024 | 78.50p | 79.00p | 77.00p | 78.00p | 19232 |
20/03/2024 | 82.00p | 82.00p | 81.50p | 78.50p | 18999 |
19/03/2024 | 82.00p | 84.00p | 80.00p | 81.50p | 53334 |
18/03/2024 | 82.50p | 82.75p | 80.00p | 82.00p | 28048 |
15/03/2024 | 82.50p | 84.89p | 80.75p | 82.50p | 15651 |
14/03/2024 | 82.00p | 86.00p | 81.32p | 82.50p | 35665 |
13/03/2024 | 81.50p | 82.90p | 77.00p | 82.00p | 47687 |
12/03/2024 | 82.00p | 84.00p | 78.00p | 81.50p | 45569 |
11/03/2024 | 78.50p | 85.00p | 78.50p | 81.50p | 96374 |
08/03/2024 | 77.00p | 80.00p | 76.60p | 78.50p | 36790 |
07/03/2024 | 77.50p | 79.20p | 75.00p | 77.00p | 26094 |
06/03/2024 | 78.50p | 81.45p | 76.50p | 77.50p | 19866 |
05/03/2024 | 72.50p | 80.00p | 72.15p | 78.50p | 40073 |
04/03/2024 | 70.00p | 75.00p | 70.00p | 72.50p | 29223 |
01/03/2024 | 65.00p | 72.00p | 65.00p | 70.00p | 36987 |
29/02/2024 | 65.00p | 67.00p | 63.60p | 65.00p | 12619 |
28/02/2024 | 66.00p | 67.00p | 63.50p | 65.00p | 23361 |
27/02/2024 | 66.50p | 66.50p | 65.61p | 66.00p | 20000 |
26/02/2024 | 67.50p | 68.00p | 65.10p | 66.50p | 34766 |
23/02/2024 | 67.50p | 69.40p | 65.00p | 67.50p | 24956 |
22/02/2024 | 73.50p | 73.50p | 65.30p | 67.50p | 57043 |
21/02/2024 | 78.00p | 79.20p | 72.03p | 73.50p | 59357 |
20/02/2024 | 79.50p | 79.50p | 75.63p | 78.00p | 17793 |
19/02/2024 | 76.50p | 83.95p | 76.50p | 79.50p | 87785 |
16/02/2024 | 68.50p | 88.00p | 68.50p | 77.50p | 574314 |
15/02/2024 | 51.50p | 76.80p | 51.25p | 68.50p | 707295 |
14/02/2024 | 52.50p | 52.75p | 49.25p | 51.00p | 38724 |
13/02/2024 | 54.00p | 54.00p | 50.00p | 52.50p | 27317 |
12/02/2024 | 55.00p | 56.15p | 52.00p | 54.00p | 25785 |
09/02/2024 | 55.00p | 55.00p | 52.35p | 55.00p | 1671 |
08/02/2024 | 55.00p | 56.32p | 52.78p | 55.00p | 12961 |
07/02/2024 | 55.00p | 58.00p | 53.32p | 55.00p | 26190 |
06/02/2024 | 54.50p | 56.75p | 52.60p | 55.00p | 12699 |
05/02/2024 | 55.00p | 56.80p | 52.50p | 54.50p | 74567 |
02/02/2024 | 55.00p | 58.00p | 52.75p | 55.00p | 20044 |
01/02/2024 | 55.00p | 58.00p | 52.60p | 55.00p | 24777 |
31/01/2024 | 55.00p | 56.30p | 53.15p | 55.00p | 8791 |
30/01/2024 | 55.00p | 56.90p | 52.65p | 55.00p | 55015 |
29/01/2024 | 55.00p | 57.00p | 54.30p | 55.00p | 1900 |
26/01/2024 | 55.00p | 57.00p | 53.70p | 55.00p | 22100 |
25/01/2024 | 55.00p | 57.94p | 53.66p | 55.00p | 3652 |
24/01/2024 | 58.50p | 59.50p | 54.25p | 55.00p | 63545 |
23/01/2024 | 58.50p | 59.13p | 56.50p | 56.50p | 25422 |
22/01/2024 | 58.50p | 60.00p | 58.15p | 58.50p | 92426 |
19/01/2024 | 57.50p | 59.40p | 57.50p | 57.50p | 98747 |
18/01/2024 | 55.00p | 60.00p | 54.75p | 57.50p | 237437 |
17/01/2024 | 55.00p | 56.73p | 55.00p | 55.00p | 1553 |
16/01/2024 | 54.00p | 57.00p | 52.00p | 55.00p | 93986 |
15/01/2024 | 55.50p | 56.90p | 52.00p | 54.00p | 32021 |
12/01/2024 | 57.00p | 57.70p | 53.13p | 55.50p | 27120 |
11/01/2024 | 58.50p | 58.50p | 55.25p | 57.00p | 12665 |
10/01/2024 | 58.50p | 60.50p | 57.00p | 58.50p | 31540 |
09/01/2024 | 60.50p | 61.00p | 58.00p | 58.50p | 56217 |
08/01/2024 | 62.00p | 62.00p | 60.00p | 60.50p | 44747 |
05/01/2024 | 62.50p | 62.50p | 61.00p | 62.00p | 26185 |
04/01/2024 | 62.00p | 62.50p | 62.00p | 62.50p | 230 |
03/01/2024 | 60.50p | 63.00p | 59.33p | 62.00p | 12029 |
02/01/2024 | 59.00p | 60.50p | 59.00p | 60.50p | 5241 |
29/12/2023 | 60.50p | 60.50p | 59.00p | 59.00p | 4134 |
28/12/2023 | 60.50p | 63.00p | 59.50p | 60.50p | 22584 |
27/12/2023 | 62.00p | 63.75p | 57.56p | 60.50p | 43563 |
22/12/2023 | 61.50p | 63.75p | 58.00p | 62.00p | 61461 |
21/12/2023 | 60.00p | 65.00p | 60.00p | 61.50p | 45486 |
20/12/2023 | 61.00p | 62.00p | 60.00p | 60.00p | 2756 |
19/12/2023 | 61.50p | 62.75p | 61.00p | 61.00p | 28437 |
18/12/2023 | 62.00p | 63.00p | 61.00p | 61.50p | 32178 |
15/12/2023 | 61.50p | 64.25p | 60.33p | 62.00p | 59048 |
14/12/2023 | 54.50p | 63.00p | 54.15p | 61.50p | 69128 |
13/12/2023 | 55.00p | 56.20p | 54.38p | 54.50p | 16782 |
12/12/2023 | 61.50p | 63.00p | 53.67p | 55.00p | 143306 |
11/12/2023 | 59.50p | 66.00p | 59.50p | 62.00p | 136774 |
08/12/2023 | 57.00p | 60.00p | 57.00p | 59.50p | 15780 |
07/12/2023 | 56.50p | 58.00p | 56.25p | 57.00p | 37755 |
06/12/2023 | 56.50p | 59.50p | 55.00p | 56.50p | 120486 |
05/12/2023 | 49.50p | 57.50p | 49.50p | 56.50p | 92697 |
04/12/2023 | 46.50p | 51.00p | 46.50p | 49.50p | 74885 |
01/12/2023 | 46.50p | 47.60p | 46.00p | 46.50p | 35466 |
30/11/2023 | 48.50p | 48.50p | 45.50p | 46.50p | 37616 |
29/11/2023 | 49.50p | 49.75p | 47.28p | 48.50p | 50560 |
28/11/2023 | 49.50p | 50.00p | 47.28p | 49.50p | 24609 |
27/11/2023 | 47.50p | 50.35p | 46.60p | 49.50p | 35889 |
24/11/2023 | 47.50p | 50.00p | 46.16p | 47.50p | 78345 |
23/11/2023 | 50.50p | 51.99p | 45.88p | 47.50p | 50803 |
22/11/2023 | 51.00p | 51.00p | 46.25p | 50.50p | 31197 |
21/11/2023 | 55.50p | 56.95p | 50.13p | 51.00p | 84020 |
20/11/2023 | 48.50p | 57.90p | 45.25p | 55.50p | 155159 |
17/11/2023 | 52.50p | 55.00p | 46.00p | 48.50p | 81093 |
16/11/2023 | 56.50p | 56.50p | 50.00p | 52.50p | 57013 |
15/11/2023 | 56.00p | 58.80p | 53.00p | 56.50p | 40729 |
14/11/2023 | 59.00p | 61.00p | 52.00p | 56.00p | 97049 |
13/11/2023 | 77.50p | 81.95p | 57.00p | 59.00p | 292731 |
10/11/2023 | 78.00p | 79.00p | 75.00p | 77.50p | 28292 |
09/11/2023 | 79.50p | 81.33p | 76.00p | 78.00p | 19197 |
08/11/2023 | 82.50p | 82.50p | 77.10p | 79.50p | 36435 |
07/11/2023 | 77.00p | 84.00p | 77.00p | 82.50p | 43802 |
06/11/2023 | 82.50p | 83.20p | 74.99p | 77.00p | 151620 |
03/11/2023 | 92.00p | 92.00p | 82.10p | 82.50p | 149520 |
02/11/2023 | 94.50p | 94.50p | 91.00p | 92.00p | 42098 |
01/11/2023 | 96.50p | 96.50p | 93.25p | 94.50p | 21039 |
31/10/2023 | 96.50p | 96.50p | 93.00p | 96.50p | 643 |
30/10/2023 | 96.00p | 96.50p | 93.12p | 96.50p | 14794 |
27/10/2023 | 96.50p | 96.50p | 93.00p | 96.50p | 4688 |
26/10/2023 | 96.50p | 96.50p | 93.14p | 96.50p | 1908 |
25/10/2023 | 96.50p | 96.50p | 93.07p | 96.50p | 4640 |
24/10/2023 | 100.50p | 100.50p | 90.00p | 96.50p | 71970 |
23/10/2023 | 103.50p | 103.50p | 95.00p | 100.50p | 42073 |
20/10/2023 | 106.50p | 107.20p | 103.50p | 103.50p | 11500 |
19/10/2023 | 106.50p | 110.00p | 103.20p | 106.50p | 38044 |
18/10/2023 | 106.50p | 107.45p | 106.50p | 106.50p | 0 |
17/10/2023 | 106.00p | 109.80p | 102.80p | 106.50p | 12363 |
16/10/2023 | 108.50p | 108.50p | 105.50p | 106.00p | 7604 |
13/10/2023 | 106.00p | 111.79p | 102.16p | 108.50p | 11109 |
12/10/2023 | 106.00p | 108.40p | 102.80p | 106.00p | 15201 |
11/10/2023 | 102.50p | 108.80p | 102.06p | 106.00p | 20158 |
10/10/2023 | 103.50p | 104.70p | 103.00p | 103.50p | 18674 |
09/10/2023 | 102.50p | 104.01p | 101.74p | 103.50p | 15997 |
06/10/2023 | 110.00p | 110.00p | 100.00p | 102.50p | 14350 |
05/10/2023 | 110.00p | 110.00p | 109.50p | 110.00p | 1372 |
04/10/2023 | 110.00p | 110.00p | 105.00p | 110.00p | 5342 |
03/10/2023 | 110.00p | 110.00p | 106.70p | 110.00p | 7809 |
02/10/2023 | 115.00p | 115.50p | 103.00p | 110.00p | 26785 |
29/09/2023 | 115.00p | 115.60p | 115.00p | 115.00p | 2983 |
28/09/2023 | 117.00p | 120.50p | 109.00p | 115.00p | 53510 |
27/09/2023 | 117.00p | 120.80p | 112.20p | 117.00p | 4693 |
26/09/2023 | 117.00p | 117.00p | 112.50p | 117.00p | 6682 |
25/09/2023 | 120.00p | 124.00p | 115.50p | 117.00p | 5004 |
22/09/2023 | 120.00p | 125.00p | 119.60p | 120.00p | 4613 |
21/09/2023 | 115.00p | 122.00p | 115.00p | 120.00p | 14200 |
20/09/2023 | 115.00p | 116.70p | 115.00p | 115.00p | 257 |
19/09/2023 | 116.50p | 116.50p | 113.36p | 115.00p | 3723 |
18/09/2023 | 116.50p | 120.00p | 113.26p | 116.50p | 20441 |
15/09/2023 | 116.50p | 117.50p | 113.14p | 116.50p | 10497 |
14/09/2023 | 117.50p | 119.00p | 115.00p | 117.50p | 14332 |
13/09/2023 | 110.50p | 118.95p | 110.50p | 117.50p | 10330 |
12/09/2023 | 105.00p | 117.00p | 105.00p | 110.50p | 62978 |
11/09/2023 | 105.00p | 106.20p | 100.00p | 105.00p | 10547 |
08/09/2023 | 107.50p | 108.95p | 100.00p | 105.00p | 56404 |
07/09/2023 | 105.00p | 107.50p | 100.50p | 107.50p | 10789 |
06/09/2023 | 105.00p | 106.50p | 100.00p | 105.00p | 4467 |
05/09/2023 | 107.50p | 107.90p | 100.81p | 105.00p | 49502 |
04/09/2023 | 114.00p | 114.00p | 106.00p | 107.50p | 16742 |
01/09/2023 | 114.00p | 116.90p | 111.70p | 114.00p | 14328 |
31/08/2023 | 112.50p | 117.20p | 111.65p | 114.00p | 12380 |
30/08/2023 | 120.00p | 120.00p | 110.00p | 112.50p | 75246 |
29/08/2023 | 120.00p | 121.00p | 115.00p | 120.00p | 8130 |
25/08/2023 | 120.00p | 122.00p | 115.00p | 120.00p | 10724 |
24/08/2023 | 122.50p | 124.50p | 117.00p | 120.00p | 20143 |
23/08/2023 | 122.50p | 125.00p | 121.00p | 122.50p | 14370 |
22/08/2023 | 122.50p | 124.85p | 121.89p | 122.50p | 3365 |
21/08/2023 | 122.50p | 125.00p | 121.00p | 122.50p | 6628 |
18/08/2023 | 125.00p | 125.00p | 121.00p | 122.50p | 364 |
17/08/2023 | 120.00p | 124.90p | 120.00p | 122.50p | 15213 |
16/08/2023 | 120.00p | 124.15p | 118.12p | 120.00p | 61449 |
15/08/2023 | 125.00p | 125.90p | 118.00p | 120.00p | 20148 |
14/08/2023 | 125.00p | 126.90p | 118.25p | 125.00p | 45895 |
11/08/2023 | 122.50p | 130.00p | 122.50p | 125.00p | 39685 |
10/08/2023 | 115.00p | 130.00p | 105.10p | 125.00p | 124516 |
09/08/2023 | 152.50p | 152.50p | 146.30p | 147.50p | 12552 |
08/08/2023 | 152.50p | 154.75p | 151.20p | 152.50p | 16892 |
07/08/2023 | 152.50p | 154.50p | 151.00p | 152.50p | 20755 |
04/08/2023 | 152.50p | 154.50p | 150.56p | 152.50p | 3000 |
03/08/2023 | 152.50p | 154.50p | 150.15p | 152.50p | 3304 |
02/08/2023 | 151.00p | 153.70p | 150.25p | 152.50p | 3922 |
01/08/2023 | 149.50p | 151.90p | 149.50p | 151.00p | 9071 |
31/07/2023 | 152.50p | 153.40p | 149.50p | 149.50p | 12645 |
28/07/2023 | 152.50p | 153.70p | 150.30p | 152.50p | 1478 |
27/07/2023 | 152.50p | 153.70p | 152.50p | 152.50p | 751 |
26/07/2023 | 152.50p | 153.74p | 150.25p | 152.50p | 1968 |
25/07/2023 | 152.50p | 153.88p | 150.50p | 152.50p | 2949 |
24/07/2023 | 152.50p | 154.00p | 150.00p | 152.50p | 5727 |
21/07/2023 | 152.50p | 154.70p | 151.20p | 152.50p | 14147 |
20/07/2023 | 152.50p | 154.90p | 152.10p | 152.50p | 2960 |
19/07/2023 | 152.50p | 154.00p | 152.10p | 152.50p | 6484 |
18/07/2023 | 155.00p | 155.80p | 151.25p | 152.50p | 14613 |
17/07/2023 | 155.00p | 156.90p | 152.96p | 155.00p | 4661 |
14/07/2023 | 153.50p | 157.00p | 150.58p | 155.00p | 26872 |
13/07/2023 | 147.00p | 153.50p | 147.00p | 153.50p | 15851 |
12/07/2023 | 147.50p | 148.90p | 140.65p | 146.00p | 37980 |
11/07/2023 | 147.50p | 149.00p | 144.00p | 147.50p | 20830 |
10/07/2023 | 147.50p | 148.90p | 147.50p | 147.50p | 2000 |
07/07/2023 | 150.00p | 150.00p | 145.00p | 147.50p | 8534 |
06/07/2023 | 150.00p | 150.00p | 146.50p | 150.00p | 7804 |
*Close Price adjusted for both dividends and splits