Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/04/2024 | 90.00p | 92.00p | 89.00p | 90.00p | 29997 |
22/04/2024 | 89.50p | 93.80p | 88.55p | 90.00p | 28098 |
19/04/2024 | 91.00p | 91.00p | 89.00p | 90.00p | 37513 |
18/04/2024 | 91.50p | 93.00p | 90.78p | 91.50p | 30408 |
17/04/2024 | 91.50p | 91.94p | 90.15p | 91.50p | 9670 |
16/04/2024 | 91.50p | 92.00p | 90.76p | 91.50p | 27846 |
15/04/2024 | 91.50p | 92.00p | 90.62p | 91.50p | 55922 |
12/04/2024 | 91.50p | 93.00p | 90.00p | 91.50p | 250524 |
11/04/2024 | 91.50p | 93.00p | 90.00p | 91.50p | 472525 |
10/04/2024 | 91.50p | 92.48p | 90.57p | 91.50p | 23570 |
09/04/2024 | 90.00p | 92.54p | 90.00p | 91.50p | 65913 |
08/04/2024 | 89.50p | 91.00p | 88.00p | 90.00p | 36942 |
05/04/2024 | 89.50p | 91.00p | 88.70p | 89.50p | 255333 |
04/04/2024 | 89.50p | 90.22p | 88.00p | 89.50p | 69815 |
03/04/2024 | 91.00p | 92.00p | 88.00p | 89.50p | 111392 |
02/04/2024 | 91.00p | 91.60p | 90.00p | 91.00p | 74570 |
28/03/2024 | 92.00p | 92.00p | 90.00p | 91.00p | 254437 |
27/03/2024 | 92.00p | 93.00p | 90.00p | 92.00p | 562597 |
26/03/2024 | 94.00p | 94.00p | 92.00p | 92.00p | 106986 |
25/03/2024 | 95.00p | 95.00p | 93.22p | 94.00p | 37720 |
22/03/2024 | 95.00p | 96.00p | 92.00p | 95.00p | 113310 |
21/03/2024 | 98.50p | 98.50p | 94.00p | 95.00p | 107715 |
20/03/2024 | 96.00p | 96.00p | 95.00p | 98.50p | 121865 |
19/03/2024 | 96.00p | 96.78p | 95.00p | 95.00p | 333487 |
18/03/2024 | 96.00p | 97.00p | 95.38p | 96.00p | 141187 |
15/03/2024 | 97.50p | 98.00p | 96.00p | 96.00p | 80504 |
14/03/2024 | 95.50p | 98.00p | 95.00p | 97.00p | 63539 |
13/03/2024 | 92.50p | 97.00p | 92.50p | 95.50p | 353203 |
12/03/2024 | 92.50p | 94.00p | 91.00p | 92.50p | 43802 |
11/03/2024 | 92.50p | 93.79p | 91.00p | 92.50p | 34684 |
08/03/2024 | 91.50p | 94.00p | 90.00p | 92.50p | 56590 |
07/03/2024 | 91.00p | 93.00p | 90.70p | 91.50p | 25374 |
06/03/2024 | 93.50p | 93.50p | 90.00p | 91.00p | 264169 |
05/03/2024 | 91.50p | 94.00p | 90.00p | 90.50p | 105968 |
04/03/2024 | 93.50p | 94.00p | 90.00p | 90.50p | 285237 |
01/03/2024 | 94.50p | 96.00p | 93.00p | 93.50p | 13832 |
29/02/2024 | 95.50p | 96.00p | 94.00p | 95.00p | 46630 |
28/02/2024 | 91.00p | 97.00p | 91.00p | 95.50p | 136404 |
27/02/2024 | 89.50p | 93.00p | 89.50p | 91.00p | 50978 |
26/02/2024 | 89.50p | 91.00p | 88.00p | 89.50p | 81938 |
23/02/2024 | 89.50p | 91.00p | 89.50p | 89.50p | 24921 |
22/02/2024 | 89.50p | 91.00p | 89.17p | 91.00p | 375445 |
21/02/2024 | 89.50p | 91.00p | 88.00p | 89.50p | 78265 |
20/02/2024 | 89.50p | 90.49p | 88.83p | 89.50p | 158700 |
19/02/2024 | 89.00p | 91.00p | 88.02p | 89.50p | 56010 |
16/02/2024 | 91.00p | 91.00p | 87.00p | 89.00p | 56003 |
15/02/2024 | 91.50p | 93.00p | 90.10p | 91.00p | 16343 |
14/02/2024 | 91.50p | 93.00p | 90.00p | 91.50p | 38332 |
13/02/2024 | 91.00p | 93.00p | 90.00p | 91.50p | 126845 |
12/02/2024 | 91.00p | 92.00p | 90.00p | 91.00p | 28977 |
09/02/2024 | 91.00p | 92.00p | 90.00p | 91.00p | 69318 |
08/02/2024 | 91.00p | 94.00p | 90.00p | 91.00p | 114630 |
07/02/2024 | 91.00p | 93.00p | 88.00p | 90.00p | 61162 |
06/02/2024 | 94.50p | 94.50p | 91.00p | 91.00p | 51652 |
05/02/2024 | 94.50p | 95.00p | 93.00p | 94.50p | 85064 |
02/02/2024 | 94.50p | 96.00p | 93.00p | 94.50p | 146078 |
01/02/2024 | 95.50p | 95.50p | 93.00p | 94.50p | 133079 |
31/01/2024 | 95.50p | 97.00p | 94.00p | 95.50p | 51863 |
30/01/2024 | 95.50p | 99.00p | 95.50p | 95.50p | 1617 |
29/01/2024 | 96.00p | 98.00p | 94.39p | 95.50p | 451196 |
26/01/2024 | 95.00p | 98.00p | 92.50p | 96.00p | 2011386 |
25/01/2024 | 94.50p | 97.00p | 92.00p | 95.00p | 15971 |
24/01/2024 | 90.50p | 97.00p | 90.50p | 94.50p | 2996575 |
23/01/2024 | 90.50p | 92.90p | 89.35p | 90.50p | 121451 |
22/01/2024 | 88.50p | 89.52p | 86.98p | 88.50p | 28684 |
19/01/2024 | 88.50p | 89.50p | 87.50p | 88.50p | 765936 |
18/01/2024 | 87.50p | 89.55p | 87.00p | 88.50p | 195023 |
17/01/2024 | 87.50p | 89.69p | 83.50p | 87.50p | 33782 |
16/01/2024 | 87.50p | 90.00p | 85.00p | 87.50p | 31862 |
15/01/2024 | 87.50p | 92.00p | 87.50p | 92.00p | 17456 |
12/01/2024 | 87.00p | 89.00p | 87.00p | 87.00p | 6756 |
11/01/2024 | 87.00p | 89.00p | 85.00p | 87.00p | 32226 |
10/01/2024 | 87.00p | 87.00p | 86.54p | 87.00p | 25927 |
09/01/2024 | 87.00p | 88.75p | 86.53p | 87.00p | 63000 |
08/01/2024 | 87.00p | 87.10p | 86.50p | 87.00p | 10754 |
05/01/2024 | 87.00p | 87.10p | 86.07p | 87.00p | 90708 |
04/01/2024 | 87.00p | 87.60p | 85.00p | 87.00p | 218808 |
03/01/2024 | 88.50p | 89.03p | 85.66p | 87.00p | 51115 |
02/01/2024 | 90.00p | 92.00p | 87.23p | 88.50p | 38318 |
29/12/2023 | 90.00p | 90.00p | 88.55p | 90.00p | 1085 |
28/12/2023 | 91.50p | 93.90p | 90.00p | 90.00p | 43889 |
27/12/2023 | 89.00p | 92.70p | 88.66p | 92.00p | 34640 |
22/12/2023 | 88.00p | 90.00p | 88.00p | 89.00p | 26228 |
21/12/2023 | 92.50p | 96.00p | 86.22p | 88.00p | 101181 |
20/12/2023 | 89.00p | 94.14p | 89.00p | 92.50p | 59213 |
19/12/2023 | 84.50p | 90.00p | 84.50p | 89.00p | 98530 |
18/12/2023 | 83.50p | 85.00p | 83.38p | 83.50p | 1120468 |
15/12/2023 | 83.50p | 85.00p | 82.45p | 83.50p | 67774 |
14/12/2023 | 83.00p | 84.70p | 81.00p | 83.50p | 16903 |
13/12/2023 | 82.00p | 84.00p | 81.00p | 83.00p | 41810 |
12/12/2023 | 83.50p | 85.00p | 81.00p | 82.00p | 28190 |
11/12/2023 | 81.00p | 83.70p | 80.00p | 83.50p | 15769 |
08/12/2023 | 76.50p | 82.00p | 75.58p | 81.00p | 168955 |
07/12/2023 | 74.00p | 77.00p | 74.00p | 76.50p | 36586 |
06/12/2023 | 74.00p | 74.50p | 74.00p | 74.00p | 50000 |
05/12/2023 | 74.00p | 74.00p | 73.00p | 74.00p | 11038 |
04/12/2023 | 74.00p | 75.00p | 73.00p | 74.00p | 16987 |
01/12/2023 | 74.50p | 74.50p | 73.31p | 74.00p | 694 |
30/11/2023 | 73.50p | 74.19p | 72.00p | 74.00p | 725204 |
29/11/2023 | 73.50p | 75.00p | 72.00p | 73.50p | 703010 |
28/11/2023 | 75.00p | 76.00p | 72.00p | 73.50p | 3278172 |
27/11/2023 | 75.50p | 75.50p | 73.00p | 75.00p | 28616 |
24/11/2023 | 76.00p | 76.00p | 75.00p | 75.50p | 3659 |
23/11/2023 | 76.50p | 79.50p | 75.21p | 76.00p | 29562 |
22/11/2023 | 78.50p | 81.50p | 76.00p | 81.50p | 19920 |
21/11/2023 | 80.50p | 80.50p | 78.02p | 78.50p | 45982 |
20/11/2023 | 80.50p | 83.00p | 78.00p | 80.50p | 26153 |
17/11/2023 | 81.00p | 81.00p | 79.12p | 81.00p | 36110 |
16/11/2023 | 81.00p | 81.00p | 79.33p | 81.00p | 84684 |
15/11/2023 | 83.50p | 83.50p | 81.00p | 81.00p | 54095 |
14/11/2023 | 83.00p | 84.36p | 79.50p | 83.50p | 45981 |
13/11/2023 | 80.50p | 83.70p | 80.50p | 83.00p | 57569 |
10/11/2023 | 81.50p | 82.00p | 78.50p | 80.50p | 82210 |
09/11/2023 | 78.50p | 80.80p | 78.16p | 80.50p | 37011 |
08/11/2023 | 77.00p | 79.00p | 76.47p | 78.50p | 74321 |
07/11/2023 | 76.00p | 78.00p | 75.66p | 76.50p | 19470 |
06/11/2023 | 75.00p | 77.90p | 74.55p | 76.00p | 40381 |
03/11/2023 | 72.50p | 77.00p | 70.00p | 75.00p | 341876 |
02/11/2023 | 72.00p | 72.90p | 70.00p | 72.00p | 71119 |
01/11/2023 | 72.00p | 75.00p | 72.00p | 72.00p | 140944 |
31/10/2023 | 72.00p | 72.98p | 72.00p | 72.00p | 14990 |
30/10/2023 | 72.00p | 74.00p | 70.26p | 72.00p | 47838 |
27/10/2023 | 72.00p | 73.00p | 70.26p | 72.00p | 16608 |
26/10/2023 | 71.50p | 74.00p | 70.48p | 72.00p | 20964 |
25/10/2023 | 71.50p | 71.78p | 70.10p | 71.50p | 57359 |
24/10/2023 | 72.00p | 73.00p | 70.00p | 71.50p | 126158 |
23/10/2023 | 72.50p | 74.00p | 71.15p | 72.00p | 27441 |
20/10/2023 | 74.00p | 74.00p | 71.48p | 72.50p | 59938 |
19/10/2023 | 72.50p | 74.00p | 72.06p | 72.50p | 64075 |
18/10/2023 | 72.50p | 74.00p | 71.77p | 72.50p | 91659 |
17/10/2023 | 73.50p | 73.50p | 70.00p | 72.50p | 146043 |
16/10/2023 | 76.00p | 76.50p | 73.00p | 73.50p | 41921 |
13/10/2023 | 78.00p | 79.00p | 74.00p | 76.00p | 57890 |
12/10/2023 | 82.00p | 82.00p | 77.00p | 78.00p | 141912 |
11/10/2023 | 85.00p | 87.00p | 81.00p | 82.00p | 383210 |
10/10/2023 | 83.50p | 83.50p | 80.62p | 82.50p | 109720 |
09/10/2023 | 86.00p | 86.00p | 84.00p | 84.00p | 21657 |
06/10/2023 | 86.00p | 86.00p | 84.00p | 86.00p | 68845 |
05/10/2023 | 86.00p | 86.00p | 85.05p | 86.00p | 551 |
04/10/2023 | 86.00p | 86.00p | 84.00p | 86.00p | 19237 |
03/10/2023 | 86.00p | 88.00p | 84.00p | 86.00p | 2906 |
02/10/2023 | 86.00p | 86.00p | 85.04p | 86.00p | 44533 |
29/09/2023 | 87.00p | 87.00p | 86.00p | 86.00p | 7791 |
28/09/2023 | 87.50p | 87.50p | 86.00p | 87.00p | 17388 |
27/09/2023 | 88.00p | 88.00p | 86.00p | 87.50p | 34526 |
26/09/2023 | 88.00p | 88.30p | 86.25p | 88.00p | 15661 |
25/09/2023 | 88.00p | 88.99p | 86.00p | 88.00p | 33574 |
22/09/2023 | 88.00p | 89.16p | 86.00p | 88.00p | 13195 |
21/09/2023 | 88.00p | 89.56p | 86.10p | 88.00p | 30659 |
20/09/2023 | 88.00p | 88.44p | 88.00p | 88.00p | 31816 |
19/09/2023 | 87.50p | 88.40p | 86.30p | 88.00p | 142229 |
18/09/2023 | 87.50p | 88.74p | 86.00p | 87.50p | 27748 |
15/09/2023 | 84.00p | 87.50p | 83.00p | 87.50p | 34868 |
14/09/2023 | 83.50p | 85.00p | 83.50p | 84.00p | 27624 |
13/09/2023 | 82.50p | 84.49p | 82.50p | 83.50p | 8223 |
12/09/2023 | 82.50p | 84.39p | 82.05p | 83.50p | 9645 |
11/09/2023 | 82.50p | 84.48p | 82.00p | 84.00p | 38407 |
08/09/2023 | 81.50p | 83.49p | 81.50p | 82.50p | 32703 |
07/09/2023 | 80.00p | 82.68p | 80.00p | 81.50p | 147019 |
06/09/2023 | 79.50p | 81.85p | 79.00p | 80.00p | 44265 |
05/09/2023 | 77.00p | 81.75p | 77.00p | 79.50p | 80156 |
04/09/2023 | 77.00p | 78.72p | 75.00p | 77.00p | 22111 |
01/09/2023 | 77.00p | 77.49p | 75.00p | 77.00p | 132637 |
31/08/2023 | 79.00p | 79.00p | 75.23p | 77.00p | 48818 |
30/08/2023 | 81.00p | 81.00p | 78.00p | 79.00p | 47677 |
29/08/2023 | 78.50p | 82.00p | 78.00p | 82.00p | 253065 |
25/08/2023 | 81.50p | 82.00p | 78.01p | 78.50p | 313742 |
24/08/2023 | 81.50p | 81.50p | 80.15p | 81.50p | 15324 |
23/08/2023 | 81.00p | 81.50p | 80.10p | 81.50p | 108743 |
22/08/2023 | 82.00p | 82.90p | 78.55p | 81.00p | 163837 |
21/08/2023 | 83.50p | 83.50p | 78.50p | 82.00p | 131777 |
18/08/2023 | 88.00p | 88.00p | 82.55p | 83.50p | 95544 |
17/08/2023 | 88.00p | 89.00p | 86.28p | 88.00p | 33422 |
16/08/2023 | 90.00p | 91.48p | 86.28p | 88.00p | 235357 |
15/08/2023 | 90.00p | 90.00p | 88.00p | 90.00p | 432023 |
14/08/2023 | 90.00p | 90.00p | 89.00p | 90.00p | 33260 |
11/08/2023 | 90.00p | 90.00p | 89.00p | 90.00p | 29927 |
10/08/2023 | 90.00p | 91.00p | 89.00p | 90.00p | 107948 |
09/08/2023 | 89.50p | 92.00p | 89.12p | 90.00p | 329490 |
08/08/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 151373 |
07/08/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 39907 |
04/08/2023 | 90.50p | 90.50p | 89.00p | 89.00p | 30290 |
03/08/2023 | 91.00p | 92.00p | 89.00p | 90.50p | 98239 |
02/08/2023 | 91.50p | 92.25p | 90.00p | 91.00p | 135099 |
01/08/2023 | 91.50p | 93.00p | 91.50p | 91.50p | 24753 |
31/07/2023 | 91.50p | 93.00p | 90.00p | 91.50p | 74623 |
28/07/2023 | 90.50p | 93.00p | 86.50p | 91.50p | 202749 |
27/07/2023 | 90.50p | 92.00p | 89.00p | 90.50p | 15204 |
26/07/2023 | 89.50p | 92.00p | 89.21p | 90.50p | 75631 |
25/07/2023 | 84.50p | 92.75p | 79.10p | 89.50p | 1114076 |
24/07/2023 | 94.50p | 96.00p | 78.04p | 86.50p | 686539 |
21/07/2023 | 100.00p | 100.00p | 91.55p | 94.50p | 310263 |
20/07/2023 | 112.00p | 112.00p | 99.04p | 100.00p | 1348223 |
19/07/2023 | 107.50p | 115.00p | 107.50p | 112.50p | 581422 |
18/07/2023 | 102.00p | 110.00p | 102.00p | 107.50p | 191011 |
17/07/2023 | 102.00p | 103.88p | 100.00p | 102.00p | 33718 |
14/07/2023 | 102.00p | 102.22p | 102.00p | 102.00p | 0 |
13/07/2023 | 102.00p | 104.00p | 101.36p | 102.00p | 17377 |
12/07/2023 | 102.00p | 102.17p | 100.00p | 102.00p | 10564 |
11/07/2023 | 102.00p | 102.98p | 101.36p | 102.00p | 43607 |
*Close Price adjusted for both dividends and splits