Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 92.80p | 93.00p | 89.20p | 91.40p | 245600 |
16/05/2024 | 91.40p | 93.00p | 89.00p | 93.00p | 280442 |
15/05/2024 | 93.00p | 93.00p | 90.20p | 93.00p | 124159 |
14/05/2024 | 92.00p | 93.02p | 90.20p | 92.00p | 266995 |
13/05/2024 | 92.00p | 93.80p | 90.40p | 92.10p | 565817 |
10/05/2024 | 92.40p | 93.80p | 90.60p | 92.40p | 247070 |
09/05/2024 | 91.20p | 93.80p | 90.00p | 92.00p | 248785 |
08/05/2024 | 93.80p | 93.80p | 90.38p | 91.00p | 120601 |
07/05/2024 | 93.80p | 93.80p | 90.00p | 90.00p | 462935 |
03/05/2024 | 90.80p | 94.00p | 90.80p | 92.00p | 183301 |
02/05/2024 | 92.00p | 94.00p | 90.80p | 93.00p | 118817 |
01/05/2024 | 95.00p | 95.80p | 92.00p | 93.50p | 342600 |
30/04/2024 | 96.20p | 96.80p | 92.80p | 92.80p | 648688 |
29/04/2024 | 96.40p | 96.80p | 92.20p | 94.00p | 345218 |
26/04/2024 | 93.20p | 96.60p | 92.00p | 92.60p | 121681 |
25/04/2024 | 91.60p | 96.60p | 91.60p | 91.60p | 244215 |
24/04/2024 | 92.60p | 94.00p | 91.60p | 91.60p | 227422 |
23/04/2024 | 94.20p | 96.60p | 92.20p | 92.20p | 348364 |
22/04/2024 | 95.00p | 96.80p | 91.80p | 95.00p | 196773 |
19/04/2024 | 92.00p | 96.20p | 91.98p | 92.00p | 253429 |
18/04/2024 | 94.00p | 96.20p | 91.20p | 95.00p | 116592 |
17/04/2024 | 93.60p | 94.20p | 92.20p | 93.10p | 113206 |
16/04/2024 | 92.20p | 96.80p | 91.00p | 91.40p | 452065 |
15/04/2024 | 92.80p | 96.80p | 92.48p | 94.80p | 125065 |
12/04/2024 | 92.40p | 96.80p | 92.20p | 92.20p | 285517 |
11/04/2024 | 92.20p | 97.00p | 92.20p | 94.60p | 184377 |
10/04/2024 | 96.40p | 96.40p | 92.80p | 94.70p | 106575 |
09/04/2024 | 91.00p | 94.90p | 92.80p | 94.60p | 293360 |
08/04/2024 | 91.00p | 96.40p | 91.00p | 92.60p | 413291 |
05/04/2024 | 92.00p | 94.80p | 91.20p | 91.20p | 120348 |
04/04/2024 | 93.00p | 94.60p | 91.40p | 93.00p | 258602 |
03/04/2024 | 93.00p | 93.00p | 91.00p | 91.00p | 312806 |
02/04/2024 | 93.20p | 94.31p | 91.00p | 91.00p | 198225 |
28/03/2024 | 90.40p | 94.60p | 90.40p | 91.00p | 97310 |
27/03/2024 | 91.00p | 93.80p | 88.20p | 90.40p | 498501 |
26/03/2024 | 90.60p | 93.80p | 90.20p | 92.30p | 308841 |
25/03/2024 | 89.20p | 91.00p | 89.10p | 89.20p | 173146 |
22/03/2024 | 90.00p | 93.80p | 89.80p | 90.00p | 249712 |
21/03/2024 | 90.00p | 92.80p | 89.20p | 90.00p | 184424 |
20/03/2024 | 92.00p | 93.00p | 92.00p | 92.10p | 155630 |
19/03/2024 | 92.00p | 93.50p | 90.24p | 93.00p | 99182 |
18/03/2024 | 92.00p | 94.00p | 88.20p | 90.00p | 212043 |
15/03/2024 | 90.00p | 94.00p | 88.00p | 94.00p | 205996 |
14/03/2024 | 90.20p | 93.80p | 88.43p | 91.50p | 183341 |
13/03/2024 | 92.40p | 93.00p | 88.20p | 91.80p | 125113 |
12/03/2024 | 92.40p | 93.80p | 88.23p | 91.00p | 110480 |
11/03/2024 | 91.20p | 93.80p | 88.87p | 91.00p | 175229 |
08/03/2024 | 92.40p | 92.60p | 89.00p | 91.40p | 218724 |
07/03/2024 | 91.00p | 93.80p | 91.00p | 92.50p | 65577 |
06/03/2024 | 92.40p | 93.80p | 91.00p | 92.40p | 139119 |
05/03/2024 | 92.40p | 93.80p | 91.80p | 92.40p | 97752 |
04/03/2024 | 92.00p | 93.82p | 92.00p | 92.00p | 225418 |
01/03/2024 | 92.00p | 93.79p | 92.00p | 92.00p | 132742 |
29/02/2024 | 93.00p | 96.00p | 90.20p | 92.00p | 371901 |
28/02/2024 | 90.20p | 93.74p | 90.20p | 90.40p | 47405 |
27/02/2024 | 92.00p | 94.75p | 91.37p | 91.70p | 300309 |
26/02/2024 | 94.00p | 97.00p | 91.00p | 92.20p | 253136 |
23/02/2024 | 94.00p | 96.60p | 94.00p | 94.00p | 118639 |
22/02/2024 | 95.80p | 96.60p | 94.00p | 94.00p | 215620 |
21/02/2024 | 96.60p | 97.00p | 96.00p | 96.00p | 208870 |
20/02/2024 | 94.60p | 96.60p | 94.20p | 96.20p | 171286 |
19/02/2024 | 96.00p | 97.00p | 95.20p | 96.00p | 174466 |
16/02/2024 | 95.60p | 96.87p | 94.27p | 95.50p | 115814 |
15/02/2024 | 94.00p | 96.00p | 93.00p | 95.80p | 109918 |
14/02/2024 | 94.00p | 96.40p | 94.00p | 94.20p | 73167 |
13/02/2024 | 95.60p | 96.73p | 94.20p | 96.60p | 118615 |
12/02/2024 | 97.00p | 97.20p | 93.20p | 95.60p | 127397 |
09/02/2024 | 94.80p | 96.60p | 91.20p | 95.00p | 216860 |
08/02/2024 | 93.00p | 94.80p | 91.50p | 93.00p | 344578 |
07/02/2024 | 91.00p | 94.80p | 91.00p | 91.00p | 132500 |
06/02/2024 | 91.20p | 94.80p | 91.20p | 91.20p | 87978 |
05/02/2024 | 92.00p | 95.00p | 91.20p | 91.20p | 112600 |
02/02/2024 | 93.00p | 95.20p | 91.00p | 91.00p | 102745 |
01/02/2024 | 95.80p | 95.24p | 94.00p | 94.10p | 207483 |
31/01/2024 | 95.80p | 97.00p | 94.20p | 94.20p | 322237 |
30/01/2024 | 95.00p | 96.00p | 94.60p | 95.30p | 161263 |
29/01/2024 | 95.00p | 96.00p | 93.00p | 93.00p | 238872 |
26/01/2024 | 94.00p | 95.51p | 94.00p | 94.50p | 71247 |
25/01/2024 | 94.00p | 95.20p | 93.20p | 94.20p | 139758 |
24/01/2024 | 94.00p | 94.89p | 93.20p | 94.00p | 53178 |
23/01/2024 | 93.00p | 95.20p | 93.00p | 94.00p | 135656 |
22/01/2024 | 93.00p | 96.50p | 93.00p | 94.20p | 123739 |
19/01/2024 | 93.00p | 95.55p | 93.00p | 93.00p | 83376 |
18/01/2024 | 94.60p | 95.60p | 92.00p | 93.00p | 422290 |
17/01/2024 | 93.00p | 96.80p | 93.00p | 95.00p | 59599 |
16/01/2024 | 93.20p | 95.70p | 93.20p | 93.20p | 182965 |
15/01/2024 | 96.00p | 96.00p | 93.59p | 96.00p | 26197 |
12/01/2024 | 93.00p | 94.80p | 93.00p | 93.00p | 123440 |
11/01/2024 | 94.60p | 95.80p | 93.00p | 94.20p | 119277 |
10/01/2024 | 95.00p | 94.80p | 93.48p | 93.90p | 72865 |
09/01/2024 | 95.00p | 95.66p | 93.00p | 93.60p | 71883 |
08/01/2024 | 95.00p | 96.00p | 93.20p | 95.40p | 147991 |
05/01/2024 | 93.00p | 96.44p | 93.00p | 93.00p | 66484 |
04/01/2024 | 92.80p | 98.00p | 91.00p | 94.70p | 276646 |
03/01/2024 | 92.00p | 93.30p | 91.40p | 92.30p | 99913 |
02/01/2024 | 90.20p | 93.77p | 90.20p | 92.10p | 97394 |
29/12/2023 | 90.20p | 93.77p | 90.20p | 91.40p | 44624 |
28/12/2023 | 90.40p | 92.80p | 90.40p | 90.40p | 145942 |
27/12/2023 | 92.80p | 93.00p | 90.88p | 92.80p | 143409 |
22/12/2023 | 90.00p | 93.00p | 90.00p | 91.00p | 79555 |
21/12/2023 | 90.20p | 94.00p | 90.00p | 93.20p | 90817 |
20/12/2023 | 90.20p | 93.00p | 90.20p | 90.20p | 50980 |
19/12/2023 | 94.00p | 94.00p | 91.00p | 92.10p | 103081 |
18/12/2023 | 94.00p | 94.00p | 91.15p | 94.00p | 177429 |
15/12/2023 | 90.20p | 93.80p | 90.20p | 93.00p | 137905 |
14/12/2023 | 93.80p | 94.00p | 91.00p | 94.00p | 140796 |
13/12/2023 | 91.60p | 93.80p | 91.00p | 92.60p | 120867 |
12/12/2023 | 93.80p | 93.80p | 91.00p | 92.40p | 24801 |
11/12/2023 | 92.00p | 92.93p | 91.00p | 92.40p | 71350 |
08/12/2023 | 92.00p | 93.80p | 90.20p | 92.30p | 137500 |
07/12/2023 | 92.40p | 93.60p | 90.50p | 92.30p | 79673 |
06/12/2023 | 92.40p | 93.80p | 91.80p | 92.00p | 176287 |
05/12/2023 | 92.40p | 92.75p | 90.34p | 92.30p | 711093 |
04/12/2023 | 92.40p | 92.97p | 90.44p | 92.30p | 178619 |
01/12/2023 | 92.40p | 93.00p | 90.20p | 91.30p | 80142 |
30/11/2023 | 91.40p | 92.74p | 90.35p | 91.40p | 281966 |
29/11/2023 | 93.00p | 93.00p | 90.00p | 93.00p | 117285 |
28/11/2023 | 93.00p | 93.00p | 90.03p | 93.00p | 82566 |
27/11/2023 | 93.00p | 92.77p | 90.00p | 91.40p | 153560 |
24/11/2023 | 93.00p | 93.00p | 90.00p | 93.00p | 84252 |
23/11/2023 | 91.60p | 92.80p | 89.20p | 91.30p | 137772 |
22/11/2023 | 91.40p | 92.95p | 91.20p | 91.40p | 344776 |
21/11/2023 | 92.00p | 93.00p | 90.60p | 93.00p | 164007 |
20/11/2023 | 93.00p | 93.00p | 90.20p | 91.60p | 99499 |
17/11/2023 | 93.00p | 93.00p | 90.50p | 93.00p | 146126 |
16/11/2023 | 91.20p | 93.00p | 90.90p | 91.60p | 97471 |
15/11/2023 | 92.00p | 92.40p | 90.00p | 91.20p | 187741 |
14/11/2023 | 90.00p | 92.00p | 90.00p | 92.00p | 133132 |
13/11/2023 | 92.00p | 92.00p | 90.41p | 92.00p | 132573 |
10/11/2023 | 90.00p | 91.78p | 90.00p | 90.00p | 86800 |
09/11/2023 | 90.40p | 92.00p | 90.00p | 91.00p | 80875 |
08/11/2023 | 90.40p | 91.00p | 90.00p | 90.50p | 63818 |
07/11/2023 | 90.00p | 90.71p | 90.00p | 90.40p | 84171 |
06/11/2023 | 89.00p | 90.80p | 89.00p | 90.40p | 157968 |
03/11/2023 | 90.20p | 90.80p | 89.00p | 89.90p | 56397 |
02/11/2023 | 90.20p | 90.80p | 89.00p | 90.20p | 127877 |
01/11/2023 | 90.60p | 92.44p | 90.60p | 91.80p | 97712 |
31/10/2023 | 90.00p | 93.00p | 91.10p | 91.90p | 107277 |
30/10/2023 | 90.00p | 92.00p | 89.81p | 92.00p | 270238 |
27/10/2023 | 90.80p | 91.40p | 90.72p | 90.80p | 157122 |
26/10/2023 | 91.00p | 92.80p | 89.50p | 90.60p | 192339 |
25/10/2023 | 91.00p | 91.00p | 89.00p | 91.00p | 106177 |
24/10/2023 | 90.40p | 91.00p | 90.00p | 90.40p | 35373 |
23/10/2023 | 91.40p | 92.80p | 89.00p | 90.40p | 235423 |
20/10/2023 | 91.00p | 91.60p | 89.39p | 91.30p | 96444 |
19/10/2023 | 90.00p | 91.40p | 90.00p | 90.00p | 112933 |
18/10/2023 | 89.80p | 91.40p | 89.80p | 90.70p | 42642 |
17/10/2023 | 88.60p | 90.00p | 88.40p | 89.90p | 803681 |
16/10/2023 | 88.60p | 91.40p | 88.40p | 88.40p | 75284 |
13/10/2023 | 88.00p | 89.80p | 88.20p | 89.00p | 59505 |
12/10/2023 | 88.00p | 91.40p | 88.00p | 88.80p | 1232164 |
11/10/2023 | 89.00p | 91.00p | 88.00p | 91.00p | 401851 |
10/10/2023 | 89.80p | 90.00p | 89.29p | 89.40p | 76531 |
09/10/2023 | 89.40p | 91.40p | 89.29p | 89.40p | 33526 |
06/10/2023 | 91.40p | 91.40p | 88.58p | 90.20p | 61358 |
05/10/2023 | 88.00p | 91.40p | 88.00p | 89.00p | 116978 |
04/10/2023 | 88.00p | 89.80p | 88.00p | 88.90p | 198671 |
03/10/2023 | 88.20p | 91.40p | 86.83p | 87.00p | 93958 |
02/10/2023 | 88.20p | 91.40p | 83.40p | 88.00p | 122716 |
29/09/2023 | 89.00p | 91.00p | 86.00p | 89.00p | 219536 |
28/09/2023 | 89.00p | 90.80p | 86.00p | 89.40p | 33548 |
27/09/2023 | 89.00p | 90.40p | 86.00p | 90.00p | 86973 |
26/09/2023 | 89.00p | 90.20p | 88.60p | 89.80p | 181859 |
25/09/2023 | 89.00p | 90.80p | 87.00p | 89.50p | 208917 |
22/09/2023 | 89.00p | 91.00p | 87.00p | 89.00p | 99086 |
21/09/2023 | 90.00p | 91.00p | 89.35p | 90.30p | 34699 |
20/09/2023 | 90.00p | 90.60p | 87.80p | 89.20p | 343974 |
19/09/2023 | 89.60p | 90.50p | 89.20p | 90.50p | 46621 |
18/09/2023 | 88.60p | 91.40p | 88.00p | 89.20p | 55569 |
15/09/2023 | 88.60p | 91.40p | 88.00p | 88.60p | 27496 |
14/09/2023 | 90.00p | 91.60p | 89.22p | 89.40p | 48653 |
13/09/2023 | 91.40p | 91.60p | 89.00p | 90.00p | 584 |
12/09/2023 | 90.00p | 91.80p | 89.00p | 90.00p | 208037 |
11/09/2023 | 91.00p | 92.00p | 89.00p | 89.00p | 81301 |
08/09/2023 | 89.00p | 90.35p | 89.00p | 89.00p | 69023 |
07/09/2023 | 88.00p | 91.80p | 88.00p | 88.00p | 102781 |
06/09/2023 | 91.80p | 91.80p | 89.00p | 90.40p | 19396 |
05/09/2023 | 92.00p | 90.96p | 89.00p | 90.40p | 80858 |
04/09/2023 | 92.00p | 92.00p | 88.90p | 92.00p | 55353 |
01/09/2023 | 88.60p | 91.80p | 88.00p | 88.60p | 265999 |
31/08/2023 | 88.00p | 91.78p | 88.00p | 88.00p | 160910 |
30/08/2023 | 89.00p | 90.60p | 88.54p | 89.30p | 114850 |
29/08/2023 | 89.00p | 91.80p | 89.00p | 90.40p | 66313 |
25/08/2023 | 89.00p | 90.80p | 89.00p | 89.90p | 53107 |
24/08/2023 | 89.00p | 91.40p | 89.00p | 89.00p | 153444 |
23/08/2023 | 92.00p | 91.80p | 87.96p | 90.40p | 96898 |
22/08/2023 | 92.00p | 92.00p | 89.50p | 92.00p | 35982 |
21/08/2023 | 88.00p | 91.00p | 88.00p | 88.00p | 25780 |
18/08/2023 | 90.00p | 91.80p | 90.00p | 90.90p | 28718 |
17/08/2023 | 90.00p | 92.00p | 90.00p | 90.00p | 171856 |
16/08/2023 | 89.00p | 91.00p | 89.00p | 89.90p | 22262 |
15/08/2023 | 89.00p | 91.80p | 89.00p | 89.00p | 197558 |
14/08/2023 | 89.20p | 91.80p | 89.00p | 90.50p | 56585 |
11/08/2023 | 89.00p | 91.97p | 89.47p | 90.50p | 90997 |
10/08/2023 | 89.00p | 92.00p | 87.20p | 90.00p | 118747 |
09/08/2023 | 92.00p | 92.00p | 87.00p | 90.50p | 104101 |
08/08/2023 | 92.00p | 92.00p | 89.00p | 89.00p | 27173 |
07/08/2023 | 88.80p | 92.80p | 88.40p | 90.50p | 60378 |
04/08/2023 | 88.80p | 92.00p | 88.80p | 92.00p | 324010 |
03/08/2023 | 88.80p | 91.00p | 86.96p | 89.90p | 214335 |
*Close Price adjusted for both dividends and splits