Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 112.00p | 117.50p | 112.00p | 117.50p | 195400 |
24/04/2024 | 114.00p | 114.00p | 110.50p | 113.00p | 94017 |
23/04/2024 | 110.00p | 113.63p | 110.00p | 112.00p | 123535 |
22/04/2024 | 112.00p | 113.50p | 110.80p | 113.50p | 85326 |
19/04/2024 | 106.00p | 112.50p | 106.00p | 112.50p | 137594 |
18/04/2024 | 110.00p | 111.50p | 106.81p | 108.50p | 91300 |
17/04/2024 | 111.50p | 111.50p | 108.98p | 109.00p | 49003 |
16/04/2024 | 109.00p | 110.00p | 106.00p | 109.00p | 40870 |
15/04/2024 | 109.00p | 110.00p | 107.00p | 109.00p | 164963 |
12/04/2024 | 109.50p | 112.00p | 109.00p | 109.00p | 13689 |
11/04/2024 | 109.00p | 112.00p | 109.00p | 111.50p | 50707 |
10/04/2024 | 109.50p | 111.50p | 108.96p | 109.00p | 68526 |
09/04/2024 | 107.50p | 110.50p | 104.50p | 110.50p | 160828 |
08/04/2024 | 105.00p | 111.00p | 105.00p | 107.00p | 99325 |
05/04/2024 | 106.00p | 107.00p | 105.00p | 105.50p | 182103 |
04/04/2024 | 107.00p | 108.61p | 105.50p | 105.50p | 167701 |
03/04/2024 | 106.00p | 110.50p | 105.60p | 106.00p | 114897 |
02/04/2024 | 106.50p | 111.50p | 106.50p | 108.00p | 153533 |
28/03/2024 | 105.00p | 111.50p | 103.50p | 107.75p | 107722 |
27/03/2024 | 99.80p | 105.00p | 99.60p | 104.00p | 270066 |
26/03/2024 | 103.00p | 103.00p | 100.00p | 102.00p | 131225 |
25/03/2024 | 102.00p | 103.00p | 100.50p | 103.00p | 141624 |
22/03/2024 | 99.60p | 101.00p | 97.71p | 100.50p | 291193 |
21/03/2024 | 96.80p | 98.40p | 96.00p | 97.00p | 218295 |
20/03/2024 | 99.20p | 99.20p | 95.00p | 93.40p | 269516 |
19/03/2024 | 99.20p | 99.20p | 93.57p | 95.00p | 452735 |
18/03/2024 | 99.00p | 101.00p | 97.79p | 99.00p | 92074 |
15/03/2024 | 96.00p | 98.79p | 96.00p | 98.00p | 150601 |
14/03/2024 | 98.00p | 98.80p | 96.86p | 97.00p | 88576 |
13/03/2024 | 99.60p | 99.80p | 97.20p | 99.40p | 124437 |
12/03/2024 | 100.00p | 100.00p | 99.24p | 99.60p | 27783 |
11/03/2024 | 99.80p | 100.00p | 97.40p | 100.00p | 66960 |
08/03/2024 | 99.80p | 100.00p | 98.00p | 100.00p | 81315 |
07/03/2024 | 99.80p | 100.50p | 97.20p | 100.00p | 127344 |
06/03/2024 | 99.00p | 101.50p | 99.00p | 100.50p | 76825 |
05/03/2024 | 100.00p | 100.50p | 98.80p | 99.65p | 183940 |
04/03/2024 | 101.50p | 102.00p | 99.60p | 102.00p | 70901 |
01/03/2024 | 100.50p | 103.50p | 99.00p | 100.00p | 149290 |
29/02/2024 | 100.50p | 102.00p | 98.51p | 101.75p | 333195 |
28/02/2024 | 99.40p | 99.40p | 95.31p | 98.20p | 119280 |
27/02/2024 | 98.40p | 98.40p | 96.35p | 98.00p | 70047 |
26/02/2024 | 97.20p | 98.40p | 96.01p | 98.40p | 113682 |
23/02/2024 | 98.00p | 98.00p | 95.60p | 98.00p | 167217 |
22/02/2024 | 96.00p | 98.00p | 96.00p | 98.00p | 184980 |
21/02/2024 | 97.00p | 98.00p | 97.00p | 97.60p | 73006 |
20/02/2024 | 97.00p | 97.80p | 93.40p | 97.20p | 118600 |
19/02/2024 | 94.60p | 97.00p | 94.60p | 96.80p | 181597 |
16/02/2024 | 97.00p | 97.80p | 96.01p | 97.00p | 123710 |
15/02/2024 | 98.00p | 98.60p | 96.01p | 97.00p | 257541 |
14/02/2024 | 97.80p | 99.00p | 96.57p | 98.00p | 150511 |
13/02/2024 | 99.80p | 99.80p | 95.00p | 96.00p | 142890 |
12/02/2024 | 96.00p | 99.00p | 95.00p | 99.00p | 74631 |
09/02/2024 | 98.40p | 98.40p | 94.00p | 98.00p | 135105 |
08/02/2024 | 97.80p | 99.20p | 95.40p | 98.60p | 86094 |
07/02/2024 | 97.20p | 99.80p | 96.20p | 97.60p | 137748 |
06/02/2024 | 100.00p | 101.25p | 97.00p | 97.00p | 231262 |
05/02/2024 | 99.00p | 100.00p | 98.53p | 99.80p | 156632 |
02/02/2024 | 100.50p | 101.00p | 99.00p | 100.00p | 96909 |
01/02/2024 | 99.00p | 99.60p | 98.50p | 98.50p | 25920 |
31/01/2024 | 99.00p | 101.00p | 99.00p | 99.20p | 44796 |
30/01/2024 | 101.00p | 101.00p | 98.40p | 100.00p | 135725 |
29/01/2024 | 99.00p | 100.50p | 98.80p | 99.60p | 111098 |
26/01/2024 | 99.20p | 101.00p | 98.99p | 100.00p | 235541 |
25/01/2024 | 99.00p | 101.50p | 99.00p | 99.00p | 109706 |
24/01/2024 | 99.00p | 100.00p | 97.04p | 99.00p | 99666 |
23/01/2024 | 97.00p | 100.50p | 97.00p | 99.80p | 131844 |
22/01/2024 | 98.80p | 99.40p | 97.00p | 98.80p | 304421 |
19/01/2024 | 95.20p | 99.40p | 95.20p | 98.40p | 739551 |
18/01/2024 | 97.40p | 100.64p | 97.40p | 99.40p | 251943 |
17/01/2024 | 100.00p | 100.00p | 98.60p | 99.00p | 117513 |
16/01/2024 | 99.00p | 100.00p | 98.22p | 100.00p | 108709 |
15/01/2024 | 103.00p | 103.00p | 99.76p | 100.75p | 54370 |
12/01/2024 | 100.50p | 103.00p | 99.15p | 99.15p | 101091 |
11/01/2024 | 101.50p | 101.70p | 100.50p | 101.00p | 157364 |
10/01/2024 | 100.00p | 103.50p | 99.54p | 101.00p | 203943 |
09/01/2024 | 100.00p | 100.00p | 99.00p | 100.00p | 136048 |
08/01/2024 | 99.00p | 100.00p | 97.32p | 100.00p | 137470 |
05/01/2024 | 99.00p | 99.00p | 96.49p | 99.00p | 163942 |
04/01/2024 | 98.80p | 98.80p | 96.80p | 98.00p | 60691 |
03/01/2024 | 97.20p | 98.80p | 96.80p | 96.80p | 84626 |
02/01/2024 | 98.80p | 99.00p | 95.20p | 98.10p | 40216 |
29/12/2023 | 98.60p | 99.00p | 97.18p | 99.00p | 31377 |
28/12/2023 | 96.20p | 99.00p | 95.80p | 98.00p | 70220 |
27/12/2023 | 98.60p | 99.00p | 96.35p | 97.60p | 185795 |
22/12/2023 | 98.60p | 99.00p | 97.00p | 99.00p | 65535 |
21/12/2023 | 99.00p | 99.00p | 97.40p | 99.00p | 104199 |
20/12/2023 | 100.00p | 101.50p | 99.56p | 100.00p | 33730 |
19/12/2023 | 100.00p | 101.11p | 99.40p | 100.75p | 108777 |
18/12/2023 | 102.00p | 103.50p | 97.00p | 101.50p | 90940 |
15/12/2023 | 99.00p | 101.00p | 99.00p | 100.20p | 102129 |
14/12/2023 | 98.00p | 102.00p | 97.87p | 99.00p | 121538 |
13/12/2023 | 96.40p | 102.00p | 94.40p | 100.20p | 90183 |
12/12/2023 | 96.40p | 98.71p | 94.20p | 97.80p | 36218 |
11/12/2023 | 96.60p | 98.10p | 94.40p | 98.10p | 111195 |
08/12/2023 | 95.20p | 96.65p | 95.20p | 96.20p | 106370 |
07/12/2023 | 96.00p | 96.64p | 95.60p | 96.40p | 122956 |
06/12/2023 | 95.80p | 97.00p | 95.20p | 96.60p | 87292 |
05/12/2023 | 96.20p | 99.05p | 95.20p | 98.00p | 73016 |
04/12/2023 | 97.80p | 97.69p | 96.20p | 96.50p | 77632 |
01/12/2023 | 97.80p | 101.50p | 94.66p | 95.00p | 214570 |
30/11/2023 | 99.20p | 100.00p | 97.60p | 98.30p | 136152 |
29/11/2023 | 99.80p | 102.00p | 99.80p | 101.25p | 103745 |
28/11/2023 | 101.00p | 101.00p | 98.20p | 100.10p | 16463 |
27/11/2023 | 100.00p | 100.00p | 99.00p | 99.20p | 23254 |
24/11/2023 | 99.00p | 102.50p | 99.00p | 101.00p | 105050 |
23/11/2023 | 102.00p | 103.00p | 102.00p | 102.25p | 189976 |
22/11/2023 | 101.00p | 105.00p | 101.00p | 101.75p | 155302 |
21/11/2023 | 100.50p | 104.23p | 100.50p | 101.00p | 27517 |
20/11/2023 | 100.00p | 103.30p | 100.00p | 102.75p | 85278 |
17/11/2023 | 100.00p | 102.50p | 100.00p | 102.00p | 206627 |
16/11/2023 | 100.50p | 105.00p | 100.50p | 102.25p | 100716 |
15/11/2023 | 100.00p | 105.00p | 100.00p | 105.00p | 41379 |
14/11/2023 | 105.00p | 105.00p | 100.94p | 101.75p | 33727 |
13/11/2023 | 103.50p | 104.50p | 100.00p | 102.75p | 63915 |
10/11/2023 | 103.50p | 104.00p | 102.00p | 103.00p | 105091 |
09/11/2023 | 102.00p | 104.00p | 101.00p | 103.50p | 66169 |
08/11/2023 | 103.00p | 103.50p | 101.35p | 102.50p | 51727 |
07/11/2023 | 103.00p | 103.00p | 100.65p | 102.25p | 12155 |
06/11/2023 | 104.00p | 104.00p | 100.00p | 102.50p | 88396 |
03/11/2023 | 100.50p | 104.00p | 98.00p | 100.00p | 163389 |
02/11/2023 | 98.80p | 100.50p | 96.65p | 99.35p | 90170 |
01/11/2023 | 98.00p | 99.15p | 97.00p | 99.15p | 118769 |
31/10/2023 | 97.60p | 100.50p | 97.53p | 98.90p | 29160 |
30/10/2023 | 97.00p | 101.00p | 96.20p | 97.60p | 22036 |
27/10/2023 | 97.20p | 101.00p | 97.20p | 99.15p | 83929 |
26/10/2023 | 96.20p | 99.60p | 96.20p | 98.20p | 16329 |
25/10/2023 | 97.80p | 98.00p | 97.20p | 97.70p | 103122 |
24/10/2023 | 98.00p | 98.52p | 96.00p | 98.00p | 240163 |
23/10/2023 | 98.40p | 99.80p | 97.20p | 98.00p | 76311 |
20/10/2023 | 101.00p | 102.00p | 99.00p | 100.35p | 212730 |
19/10/2023 | 102.00p | 103.67p | 101.75p | 102.50p | 114169 |
18/10/2023 | 104.00p | 104.00p | 101.75p | 102.50p | 9025 |
17/10/2023 | 102.00p | 103.78p | 101.06p | 102.75p | 93493 |
16/10/2023 | 103.00p | 104.06p | 101.12p | 103.75p | 73041 |
13/10/2023 | 104.00p | 105.00p | 103.00p | 104.00p | 81996 |
12/10/2023 | 103.00p | 104.00p | 101.00p | 101.75p | 86993 |
11/10/2023 | 102.00p | 103.50p | 100.00p | 101.00p | 85084 |
10/10/2023 | 101.50p | 104.00p | 100.00p | 102.75p | 76643 |
09/10/2023 | 101.00p | 105.00p | 99.00p | 101.50p | 149087 |
06/10/2023 | 102.50p | 105.00p | 99.20p | 105.00p | 132642 |
05/10/2023 | 100.00p | 104.00p | 100.00p | 102.25p | 184796 |
04/10/2023 | 95.00p | 99.00p | 94.00p | 98.50p | 300831 |
03/10/2023 | 99.00p | 99.80p | 95.60p | 98.80p | 175653 |
02/10/2023 | 105.00p | 105.00p | 97.05p | 100.00p | 229605 |
29/09/2023 | 103.00p | 105.00p | 101.50p | 102.75p | 54148 |
28/09/2023 | 105.00p | 105.00p | 102.15p | 105.00p | 151028 |
27/09/2023 | 106.00p | 111.50p | 104.00p | 108.00p | 233739 |
26/09/2023 | 110.50p | 112.07p | 106.00p | 108.50p | 106719 |
25/09/2023 | 115.50p | 116.46p | 110.03p | 114.00p | 183653 |
22/09/2023 | 115.00p | 116.40p | 112.00p | 115.50p | 154197 |
21/09/2023 | 114.00p | 118.00p | 114.00p | 117.00p | 196892 |
20/09/2023 | 115.00p | 118.00p | 114.06p | 115.75p | 256480 |
19/09/2023 | 115.50p | 121.50p | 113.50p | 114.75p | 827631 |
18/09/2023 | 110.00p | 114.00p | 108.46p | 114.00p | 102273 |
15/09/2023 | 110.50p | 113.29p | 110.06p | 112.00p | 101239 |
14/09/2023 | 110.50p | 111.84p | 107.98p | 110.00p | 115717 |
13/09/2023 | 110.00p | 113.00p | 108.00p | 111.50p | 77585 |
12/09/2023 | 109.50p | 111.50p | 107.50p | 110.50p | 166092 |
11/09/2023 | 109.00p | 110.50p | 102.00p | 110.50p | 186643 |
08/09/2023 | 106.00p | 109.00p | 105.36p | 106.50p | 22422 |
07/09/2023 | 105.00p | 108.00p | 100.50p | 106.00p | 254021 |
06/09/2023 | 104.50p | 105.00p | 103.55p | 103.75p | 21375 |
05/09/2023 | 104.50p | 106.50p | 100.50p | 103.25p | 181268 |
04/09/2023 | 105.00p | 107.00p | 101.26p | 104.00p | 468265 |
01/09/2023 | 102.50p | 105.00p | 99.20p | 105.00p | 162698 |
31/08/2023 | 99.00p | 103.00p | 98.80p | 100.85p | 193303 |
30/08/2023 | 99.80p | 102.00p | 97.40p | 100.20p | 121337 |
29/08/2023 | 99.00p | 102.25p | 98.15p | 99.90p | 28030 |
25/08/2023 | 100.00p | 101.86p | 98.66p | 99.45p | 107851 |
24/08/2023 | 97.40p | 101.78p | 97.40p | 99.20p | 81379 |
23/08/2023 | 96.80p | 98.60p | 97.40p | 98.60p | 5133 |
22/08/2023 | 96.80p | 99.80p | 97.20p | 98.50p | 24529 |
21/08/2023 | 96.80p | 101.00p | 96.00p | 98.50p | 79320 |
18/08/2023 | 99.00p | 100.19p | 96.10p | 97.00p | 118515 |
17/08/2023 | 100.00p | 103.00p | 99.00p | 100.85p | 75522 |
16/08/2023 | 100.00p | 102.50p | 97.88p | 101.00p | 92529 |
15/08/2023 | 100.50p | 104.00p | 98.00p | 98.00p | 171171 |
14/08/2023 | 98.00p | 104.56p | 98.00p | 102.00p | 474630 |
11/08/2023 | 99.00p | 102.42p | 97.06p | 99.35p | 258824 |
10/08/2023 | 95.80p | 98.00p | 94.94p | 97.60p | 153837 |
09/08/2023 | 90.00p | 94.00p | 90.00p | 93.00p | 164170 |
08/08/2023 | 90.00p | 93.00p | 88.20p | 91.10p | 20791 |
07/08/2023 | 90.00p | 93.00p | 86.20p | 90.80p | 146588 |
04/08/2023 | 87.00p | 91.00p | 86.20p | 88.90p | 15571 |
03/08/2023 | 87.00p | 90.00p | 85.20p | 88.30p | 348603 |
02/08/2023 | 85.40p | 89.00p | 85.00p | 86.80p | 726477 |
01/08/2023 | 88.00p | 92.00p | 87.00p | 88.20p | 297197 |
31/07/2023 | 88.40p | 92.00p | 86.40p | 89.60p | 253019 |
28/07/2023 | 90.40p | 90.60p | 86.24p | 88.40p | 147421 |
27/07/2023 | 85.00p | 89.40p | 84.00p | 88.20p | 1579030 |
26/07/2023 | 94.80p | 98.44p | 69.00p | 75.80p | 3986791 |
25/07/2023 | 92.40p | 94.00p | 92.00p | 93.50p | 68788 |
24/07/2023 | 93.80p | 93.80p | 90.20p | 92.50p | 27881 |
21/07/2023 | 91.00p | 96.80p | 91.00p | 92.10p | 177580 |
20/07/2023 | 92.60p | 99.00p | 91.20p | 93.90p | 200988 |
19/07/2023 | 87.60p | 92.24p | 85.20p | 91.00p | 347773 |
18/07/2023 | 81.00p | 88.20p | 80.40p | 87.00p | 2006108 |
17/07/2023 | 79.00p | 80.12p | 78.00p | 79.80p | 223018 |
14/07/2023 | 78.00p | 79.80p | 78.00p | 79.80p | 218638 |
13/07/2023 | 80.00p | 80.80p | 78.20p | 78.60p | 240123 |
*Close Price adjusted for both dividends and splits