Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2024 | 76.00p | 79.00p | 76.00p | 76.00p | 27165 |
26/04/2024 | 76.00p | 78.61p | 75.00p | 77.25p | 25870 |
25/04/2024 | 73.50p | 78.50p | 73.46p | 77.75p | 98274 |
24/04/2024 | 72.50p | 74.70p | 72.50p | 74.50p | 7764 |
23/04/2024 | 72.50p | 74.74p | 72.50p | 72.50p | 76443 |
22/04/2024 | 70.00p | 75.50p | 70.00p | 72.00p | 53510 |
19/04/2024 | 69.50p | 72.95p | 69.50p | 70.00p | 2169079 |
18/04/2024 | 70.50p | 75.50p | 69.00p | 71.00p | 896607 |
17/04/2024 | 67.50p | 67.50p | 66.25p | 67.50p | 16808 |
16/04/2024 | 64.00p | 67.20p | 66.50p | 66.50p | 8201 |
15/04/2024 | 64.00p | 67.20p | 64.00p | 64.00p | 3175 |
12/04/2024 | 63.50p | 67.20p | 63.50p | 63.50p | 7571 |
11/04/2024 | 66.00p | 67.20p | 63.74p | 66.00p | 39055 |
10/04/2024 | 66.00p | 67.50p | 63.50p | 63.50p | 5991 |
09/04/2024 | 65.50p | 67.50p | 63.00p | 66.00p | 16881 |
08/04/2024 | 68.50p | 70.25p | 65.54p | 68.25p | 41606 |
05/04/2024 | 68.00p | 72.50p | 68.00p | 70.25p | 442387 |
04/04/2024 | 68.00p | 72.50p | 68.00p | 68.00p | 225105 |
03/04/2024 | 72.00p | 74.50p | 70.00p | 70.00p | 422632 |
02/04/2024 | 74.60p | 79.50p | 72.00p | 72.00p | 13231 |
28/03/2024 | 74.60p | 74.60p | 74.60p | 74.60p | 40 |
27/03/2024 | 75.20p | 79.80p | 74.60p | 74.60p | 1567 |
26/03/2024 | 74.00p | 79.80p | 74.00p | 77.20p | 4116 |
25/03/2024 | 74.60p | 79.80p | 74.60p | 74.60p | 72 |
22/03/2024 | 74.60p | 79.80p | 74.60p | 74.60p | 44488 |
21/03/2024 | 77.00p | 77.17p | 77.00p | 77.00p | 49 |
20/03/2024 | 78.20p | 78.20p | 78.20p | 77.00p | 12406 |
19/03/2024 | 78.20p | 80.50p | 78.20p | 78.20p | 2068 |
18/03/2024 | 78.20p | 82.80p | 78.20p | 78.20p | 72 |
15/03/2024 | 78.20p | 78.20p | 78.20p | 78.20p | 51 |
14/03/2024 | 78.20p | 78.20p | 78.20p | 78.20p | 661 |
13/03/2024 | 78.20p | 82.80p | 78.20p | 78.20p | 62 |
12/03/2024 | 79.20p | 81.90p | 78.20p | 78.20p | 2677 |
11/03/2024 | 79.80p | 81.45p | 77.50p | 79.20p | 48196 |
08/03/2024 | 78.00p | 81.80p | 77.40p | 77.40p | 12384 |
07/03/2024 | 80.00p | 80.00p | 78.04p | 79.00p | 564 |
06/03/2024 | 81.00p | 81.20p | 78.20p | 80.60p | 31336 |
05/03/2024 | 80.20p | 86.80p | 80.20p | 81.40p | 8757 |
04/03/2024 | 80.20p | 83.00p | 78.60p | 81.60p | 10 |
01/03/2024 | 80.20p | 86.80p | 78.20p | 83.50p | 1852151 |
29/02/2024 | 80.20p | 82.40p | 78.00p | 82.40p | 13 |
28/02/2024 | 80.20p | 87.00p | 80.00p | 82.90p | 88195 |
27/02/2024 | 85.80p | 87.00p | 80.61p | 83.60p | 61 |
26/02/2024 | 85.80p | 83.60p | 83.00p | 83.60p | 22850 |
23/02/2024 | 85.80p | 87.00p | 83.16p | 83.60p | 631 |
22/02/2024 | 85.80p | 87.00p | 83.00p | 85.10p | 41705 |
21/02/2024 | 81.00p | 86.80p | 81.00p | 81.00p | 121 |
20/02/2024 | 80.00p | 86.80p | 83.00p | 83.40p | 346 |
19/02/2024 | 80.00p | 86.80p | 83.40p | 83.40p | 87 |
16/02/2024 | 80.00p | 83.40p | 80.41p | 83.40p | 2 |
15/02/2024 | 80.00p | 83.40p | 80.00p | 83.40p | 30982 |
14/02/2024 | 80.00p | 83.40p | 80.00p | 83.40p | 1859 |
13/02/2024 | 86.80p | 86.80p | 80.41p | 83.40p | 138 |
12/02/2024 | 86.80p | 86.80p | 80.41p | 83.40p | 15 |
09/02/2024 | 86.80p | 86.80p | 80.00p | 83.40p | 1567 |
08/02/2024 | 86.80p | 86.80p | 83.40p | 83.40p | 1 |
07/02/2024 | 86.80p | 83.40p | 83.40p | 83.40p | 0 |
06/02/2024 | 86.80p | 83.40p | 81.77p | 83.40p | 2690 |
05/02/2024 | 86.80p | 85.55p | 80.41p | 83.40p | 4159 |
02/02/2024 | 86.80p | 86.80p | 83.40p | 83.40p | 3911 |
01/02/2024 | 80.00p | 83.40p | 80.00p | 83.40p | 286788 |
31/01/2024 | 80.00p | 85.44p | 83.40p | 83.40p | 3317 |
30/01/2024 | 80.00p | 84.60p | 83.06p | 84.60p | 1309 |
29/01/2024 | 80.00p | 85.00p | 80.41p | 83.40p | 2357 |
26/01/2024 | 80.00p | 83.40p | 81.87p | 83.40p | 21019 |
25/01/2024 | 80.00p | 86.00p | 81.87p | 83.40p | 40719 |
24/01/2024 | 80.00p | 83.00p | 80.00p | 80.00p | 10733 |
23/01/2024 | 80.00p | 86.80p | 80.00p | 83.40p | 506 |
22/01/2024 | 80.00p | 83.00p | 80.00p | 80.00p | 3730 |
19/01/2024 | 80.20p | 83.50p | 80.00p | 83.20p | 193467 |
18/01/2024 | 80.60p | 83.60p | 80.00p | 80.00p | 273990 |
17/01/2024 | 80.20p | 86.80p | 80.20p | 84.20p | 909 |
16/01/2024 | 86.00p | 86.00p | 79.00p | 79.00p | 18916 |
15/01/2024 | 87.00p | 87.00p | 82.74p | 87.00p | 828 |
12/01/2024 | 86.80p | 86.80p | 82.00p | 82.00p | 3904 |
11/01/2024 | 85.00p | 85.00p | 81.00p | 85.00p | 2393 |
10/01/2024 | 81.00p | 83.60p | 80.94p | 83.60p | 50191 |
09/01/2024 | 87.00p | 87.00p | 81.00p | 83.60p | 2688 |
08/01/2024 | 85.00p | 85.00p | 80.00p | 84.00p | 39582 |
05/01/2024 | 85.00p | 85.00p | 79.00p | 80.00p | 52943 |
04/01/2024 | 84.00p | 84.00p | 79.52p | 79.80p | 4067 |
03/01/2024 | 81.00p | 81.80p | 78.00p | 80.00p | 3288095 |
02/01/2024 | 80.00p | 82.00p | 78.79p | 80.00p | 75813 |
29/12/2023 | 81.00p | 83.00p | 81.00p | 81.20p | 22739 |
28/12/2023 | 85.00p | 81.40p | 80.50p | 80.50p | 5930 |
27/12/2023 | 85.00p | 83.00p | 81.38p | 82.50p | 5012 |
22/12/2023 | 85.00p | 85.00p | 82.50p | 82.50p | 192 |
21/12/2023 | 84.00p | 85.00p | 82.66p | 85.00p | 40681 |
20/12/2023 | 85.00p | 85.28p | 75.00p | 83.00p | 150248 |
19/12/2023 | 90.00p | 89.50p | 85.55p | 87.60p | 4212 |
18/12/2023 | 90.00p | 88.56p | 86.51p | 87.60p | 5868 |
15/12/2023 | 90.00p | 93.37p | 87.50p | 87.50p | 33736 |
14/12/2023 | 85.20p | 91.22p | 86.94p | 88.10p | 143146 |
13/12/2023 | 85.20p | 87.50p | 86.37p | 87.50p | 3622 |
12/12/2023 | 85.20p | 90.00p | 85.20p | 87.50p | 25838 |
11/12/2023 | 89.80p | 89.80p | 87.00p | 87.60p | 141781 |
08/12/2023 | 91.60p | 87.40p | 86.44p | 87.40p | 25 |
07/12/2023 | 91.60p | 91.60p | 86.32p | 87.40p | 6439 |
06/12/2023 | 89.80p | 90.00p | 87.40p | 87.40p | 0 |
05/12/2023 | 89.80p | 90.00p | 87.00p | 90.00p | 364865 |
04/12/2023 | 85.20p | 87.40p | 87.40p | 87.40p | 0 |
01/12/2023 | 85.20p | 89.56p | 86.32p | 87.40p | 20 |
30/11/2023 | 85.20p | 89.40p | 87.40p | 87.40p | 1231 |
29/11/2023 | 85.20p | 87.50p | 86.50p | 87.50p | 3 |
28/11/2023 | 85.20p | 89.80p | 85.20p | 87.40p | 569 |
27/11/2023 | 87.00p | 93.60p | 86.44p | 87.40p | 297496 |
24/11/2023 | 85.20p | 87.90p | 85.20p | 87.90p | 1405 |
23/11/2023 | 86.80p | 87.50p | 86.44p | 87.50p | 2229 |
22/11/2023 | 86.80p | 87.40p | 87.40p | 87.40p | 2 |
21/11/2023 | 86.80p | 87.40p | 87.40p | 87.40p | 179 |
20/11/2023 | 86.80p | 87.40p | 86.32p | 87.40p | 506 |
17/11/2023 | 86.80p | 93.18p | 85.20p | 87.50p | 15582 |
16/11/2023 | 85.20p | 94.51p | 85.20p | 87.60p | 19 |
15/11/2023 | 86.20p | 87.60p | 86.45p | 87.60p | 2148 |
14/11/2023 | 86.20p | 87.60p | 86.00p | 87.60p | 2368 |
13/11/2023 | 86.20p | 89.76p | 86.16p | 87.60p | 23 |
10/11/2023 | 86.20p | 87.60p | 87.60p | 87.60p | 0 |
09/11/2023 | 86.20p | 89.76p | 86.76p | 87.60p | 5226 |
08/11/2023 | 86.20p | 89.76p | 87.20p | 87.60p | 1049834 |
07/11/2023 | 86.20p | 89.00p | 86.00p | 87.60p | 22617 |
06/11/2023 | 86.20p | 91.74p | 86.00p | 90.10p | 805 |
03/11/2023 | 86.20p | 93.37p | 85.20p | 89.50p | 13143 |
02/11/2023 | 86.20p | 89.50p | 87.56p | 89.50p | 1 |
01/11/2023 | 86.20p | 93.37p | 87.56p | 89.50p | 377 |
31/10/2023 | 86.20p | 93.37p | 87.56p | 89.50p | 145 |
30/10/2023 | 86.20p | 93.37p | 87.55p | 89.50p | 1283 |
27/10/2023 | 86.20p | 93.37p | 89.50p | 89.50p | 214 |
26/10/2023 | 86.20p | 93.37p | 89.50p | 89.50p | 37 |
25/10/2023 | 86.20p | 89.50p | 86.20p | 89.50p | 729 |
24/10/2023 | 87.00p | 94.60p | 88.20p | 90.90p | 297027 |
23/10/2023 | 87.00p | 91.10p | 89.16p | 91.10p | 332 |
20/10/2023 | 87.00p | 94.61p | 91.10p | 91.10p | 703131 |
19/10/2023 | 87.00p | 94.61p | 87.00p | 87.00p | 8160 |
18/10/2023 | 85.20p | 92.00p | 89.06p | 89.60p | 5036 |
17/10/2023 | 85.20p | 89.26p | 88.10p | 88.10p | 9966 |
16/10/2023 | 85.20p | 90.71p | 85.00p | 85.00p | 425809 |
13/10/2023 | 90.00p | 90.71p | 85.25p | 88.10p | 1169717 |
12/10/2023 | 87.00p | 87.40p | 87.00p | 87.00p | 8107 |
11/10/2023 | 87.00p | 83.60p | 82.95p | 83.60p | 3629 |
10/10/2023 | 87.00p | 87.00p | 82.92p | 83.60p | 4555 |
09/10/2023 | 87.00p | 87.00p | 78.40p | 83.60p | 12594 |
06/10/2023 | 84.80p | 87.00p | 81.49p | 82.60p | 62 |
05/10/2023 | 84.80p | 86.80p | 78.63p | 82.60p | 46962 |
04/10/2023 | 84.80p | 84.80p | 79.05p | 81.50p | 4049 |
03/10/2023 | 83.00p | 83.00p | 79.96p | 83.00p | 10041 |
02/10/2023 | 83.00p | 85.00p | 80.84p | 81.50p | 48108 |
29/09/2023 | 84.80p | 86.47p | 83.50p | 83.50p | 1701 |
28/09/2023 | 83.00p | 84.90p | 83.00p | 84.90p | 26350 |
27/09/2023 | 77.00p | 82.00p | 77.00p | 81.90p | 45999 |
26/09/2023 | 74.80p | 77.00p | 73.60p | 73.60p | 12 |
25/09/2023 | 74.80p | 76.00p | 70.44p | 73.60p | 35310 |
22/09/2023 | 72.00p | 74.80p | 73.40p | 73.40p | 2151 |
21/09/2023 | 72.00p | 74.75p | 73.40p | 73.40p | 1329 |
20/09/2023 | 72.00p | 73.90p | 69.34p | 73.90p | 160408 |
19/09/2023 | 72.00p | 74.37p | 68.78p | 69.00p | 94243 |
18/09/2023 | 74.80p | 74.80p | 70.20p | 73.40p | 719 |
15/09/2023 | 70.00p | 74.80p | 72.50p | 72.50p | 13 |
14/09/2023 | 70.00p | 72.40p | 70.05p | 72.40p | 4573 |
13/09/2023 | 70.00p | 74.80p | 69.85p | 72.30p | 8785 |
12/09/2023 | 69.00p | 72.40p | 70.24p | 72.40p | 4166 |
11/09/2023 | 69.00p | 72.40p | 70.05p | 72.40p | 711 |
08/09/2023 | 69.00p | 73.12p | 69.26p | 72.00p | 10835 |
07/09/2023 | 69.00p | 71.50p | 68.27p | 71.50p | 1742 |
06/09/2023 | 69.00p | 74.80p | 69.00p | 71.50p | 8604 |
05/09/2023 | 69.00p | 69.90p | 69.00p | 69.90p | 10309 |
04/09/2023 | 69.60p | 70.66p | 68.00p | 68.90p | 29225 |
01/09/2023 | 69.80p | 71.80p | 69.79p | 70.80p | 20010 |
31/08/2023 | 71.80p | 70.66p | 69.90p | 69.90p | 4596 |
30/08/2023 | 71.80p | 70.00p | 66.48p | 70.00p | 4200 |
29/08/2023 | 71.80p | 69.84p | 66.48p | 69.00p | 19372 |
25/08/2023 | 71.80p | 71.80p | 66.01p | 69.00p | 34644 |
24/08/2023 | 72.00p | 72.00p | 66.26p | 69.90p | 69845 |
23/08/2023 | 74.00p | 74.80p | 74.80p | 74.80p | 0 |
22/08/2023 | 74.00p | 74.80p | 72.28p | 74.80p | 2 |
21/08/2023 | 74.00p | 74.80p | 70.74p | 74.80p | 15891 |
18/08/2023 | 74.00p | 74.95p | 73.00p | 74.40p | 14700 |
17/08/2023 | 77.80p | 76.85p | 74.00p | 75.50p | 154257 |
16/08/2023 | 77.80p | 76.90p | 76.90p | 76.90p | 0 |
15/08/2023 | 77.80p | 77.80p | 76.00p | 76.90p | 20543 |
14/08/2023 | 77.60p | 80.80p | 78.05p | 80.30p | 11124 |
11/08/2023 | 77.60p | 79.40p | 77.60p | 79.40p | 9338 |
10/08/2023 | 77.60p | 79.30p | 79.20p | 79.20p | 0 |
09/08/2023 | 77.60p | 79.30p | 77.63p | 79.30p | 148 |
08/08/2023 | 77.60p | 80.00p | 77.60p | 79.10p | 905 |
07/08/2023 | 80.00p | 78.70p | 77.93p | 78.70p | 2600 |
04/08/2023 | 80.00p | 80.00p | 78.00p | 79.30p | 15936 |
03/08/2023 | 80.00p | 81.80p | 79.19p | 80.30p | 109695 |
02/08/2023 | 82.80p | 82.80p | 80.14p | 81.40p | 212 |
01/08/2023 | 79.00p | 83.00p | 79.00p | 81.50p | 1304 |
31/07/2023 | 80.00p | 81.44p | 78.00p | 80.60p | 12619 |
28/07/2023 | 80.00p | 80.03p | 78.07p | 78.70p | 4040 |
27/07/2023 | 81.00p | 81.40p | 80.14p | 81.40p | 1800 |
26/07/2023 | 80.00p | 82.80p | 80.00p | 81.90p | 1423694 |
25/07/2023 | 81.00p | 82.40p | 78.00p | 82.40p | 47585 |
24/07/2023 | 84.00p | 84.04p | 78.00p | 80.90p | 85382 |
21/07/2023 | 89.20p | 89.58p | 84.06p | 86.90p | 46512 |
20/07/2023 | 90.00p | 93.00p | 89.58p | 93.00p | 1712 |
19/07/2023 | 90.00p | 93.00p | 89.58p | 93.00p | 5900 |
18/07/2023 | 90.00p | 93.00p | 89.20p | 93.00p | 10 |
17/07/2023 | 90.00p | 93.00p | 90.04p | 93.00p | 1 |
*Close Price adjusted for both dividends and splits