Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 106.50p | 106.50p | 105.37p | 105.50p | 30797 |
24/04/2024 | 106.00p | 106.50p | 105.22p | 106.50p | 103439 |
23/04/2024 | 105.50p | 106.58p | 105.22p | 106.00p | 35723 |
22/04/2024 | 105.50p | 106.59p | 104.88p | 105.50p | 260025 |
19/04/2024 | 105.50p | 106.22p | 105.00p | 105.50p | 72746 |
18/04/2024 | 105.50p | 106.77p | 105.22p | 105.50p | 12111 |
17/04/2024 | 104.50p | 107.00p | 104.37p | 105.50p | 371430 |
16/04/2024 | 106.50p | 107.35p | 104.02p | 104.50p | 149263 |
15/04/2024 | 106.50p | 107.99p | 105.50p | 106.50p | 127296 |
12/04/2024 | 106.50p | 108.00p | 105.10p | 106.50p | 23000 |
11/04/2024 | 106.50p | 107.50p | 106.05p | 106.50p | 121707 |
10/04/2024 | 106.50p | 107.55p | 105.86p | 106.50p | 35467 |
09/04/2024 | 106.50p | 107.98p | 105.00p | 106.50p | 418005 |
08/04/2024 | 105.50p | 107.90p | 105.11p | 106.50p | 90413 |
05/04/2024 | 105.50p | 107.00p | 104.69p | 105.50p | 83251 |
04/04/2024 | 104.50p | 106.00p | 104.27p | 105.00p | 122104 |
03/04/2024 | 103.50p | 105.00p | 102.60p | 104.50p | 345551 |
02/04/2024 | 104.00p | 105.00p | 102.82p | 103.50p | 76267 |
28/03/2024 | 103.50p | 104.49p | 103.00p | 104.00p | 197021 |
27/03/2024 | 103.50p | 104.25p | 102.00p | 103.50p | 129694 |
26/03/2024 | 103.50p | 104.49p | 102.00p | 103.50p | 44900 |
25/03/2024 | 103.50p | 104.44p | 102.13p | 103.50p | 176218 |
22/03/2024 | 103.50p | 104.50p | 102.00p | 103.50p | 211152 |
21/03/2024 | 104.00p | 104.42p | 103.00p | 103.50p | 94582 |
20/03/2024 | 105.50p | 105.50p | 104.50p | 104.00p | 82751 |
19/03/2024 | 105.50p | 105.50p | 104.00p | 104.50p | 117395 |
18/03/2024 | 105.50p | 105.50p | 104.00p | 105.00p | 50700 |
15/03/2024 | 105.50p | 105.50p | 104.00p | 105.00p | 59690 |
14/03/2024 | 105.50p | 105.50p | 104.10p | 105.00p | 52306 |
13/03/2024 | 105.50p | 105.50p | 104.10p | 105.00p | 21268 |
12/03/2024 | 105.00p | 105.80p | 104.00p | 105.00p | 124681 |
11/03/2024 | 106.00p | 106.86p | 104.00p | 105.00p | 45119 |
08/03/2024 | 106.00p | 107.00p | 105.10p | 106.00p | 40729 |
07/03/2024 | 107.00p | 108.00p | 105.67p | 106.50p | 78840 |
06/03/2024 | 108.50p | 108.50p | 106.06p | 107.00p | 102149 |
05/03/2024 | 109.00p | 109.00p | 108.00p | 108.50p | 34881 |
04/03/2024 | 109.00p | 109.98p | 107.00p | 109.00p | 229224 |
01/03/2024 | 108.50p | 110.99p | 108.00p | 109.00p | 202214 |
29/02/2024 | 108.00p | 109.00p | 107.67p | 108.50p | 68016 |
28/02/2024 | 107.00p | 109.00p | 106.86p | 108.00p | 196248 |
27/02/2024 | 107.00p | 108.00p | 105.42p | 107.00p | 198779 |
26/02/2024 | 108.50p | 109.00p | 106.00p | 107.00p | 196791 |
23/02/2024 | 109.00p | 109.00p | 108.00p | 108.50p | 138177 |
22/02/2024 | 109.00p | 109.49p | 108.00p | 109.00p | 70490 |
21/02/2024 | 107.50p | 110.50p | 107.50p | 109.00p | 187708 |
20/02/2024 | 108.50p | 108.66p | 107.00p | 107.50p | 138977 |
19/02/2024 | 110.50p | 111.00p | 108.00p | 108.50p | 112998 |
16/02/2024 | 112.50p | 113.24p | 110.00p | 110.50p | 286883 |
15/02/2024 | 111.00p | 115.00p | 110.78p | 112.50p | 505664 |
14/02/2024 | 106.50p | 112.00p | 106.50p | 111.00p | 386399 |
13/02/2024 | 105.00p | 108.00p | 104.26p | 106.50p | 227249 |
12/02/2024 | 101.00p | 106.00p | 101.00p | 105.00p | 414778 |
09/02/2024 | 98.00p | 101.97p | 97.93p | 101.00p | 893211 |
08/02/2024 | 97.00p | 97.00p | 96.00p | 97.00p | 42486 |
07/02/2024 | 97.50p | 97.65p | 95.00p | 96.50p | 277213 |
06/02/2024 | 99.00p | 99.00p | 97.00p | 97.50p | 389814 |
05/02/2024 | 99.00p | 99.80p | 98.00p | 99.00p | 133768 |
02/02/2024 | 101.00p | 101.22p | 98.00p | 99.00p | 280434 |
01/02/2024 | 102.50p | 102.50p | 100.00p | 101.00p | 126113 |
31/01/2024 | 106.50p | 107.00p | 102.10p | 103.00p | 350491 |
30/01/2024 | 106.00p | 107.34p | 105.92p | 106.50p | 245197 |
29/01/2024 | 106.00p | 106.98p | 105.80p | 106.00p | 68204 |
26/01/2024 | 106.00p | 106.94p | 105.77p | 106.00p | 191398 |
25/01/2024 | 106.00p | 106.30p | 105.74p | 106.00p | 11434 |
24/01/2024 | 106.00p | 106.50p | 105.00p | 106.00p | 88110 |
23/01/2024 | 106.00p | 106.50p | 105.00p | 106.00p | 217933 |
22/01/2024 | 105.50p | 106.00p | 105.00p | 106.00p | 412913 |
19/01/2024 | 105.50p | 105.98p | 105.00p | 105.50p | 70998 |
18/01/2024 | 105.50p | 106.00p | 105.00p | 105.50p | 110927 |
17/01/2024 | 106.50p | 107.00p | 105.00p | 105.50p | 173169 |
16/01/2024 | 107.00p | 107.50p | 106.00p | 107.00p | 908278 |
15/01/2024 | 107.00p | 107.00p | 106.00p | 107.00p | 71205 |
12/01/2024 | 108.00p | 108.87p | 106.00p | 107.00p | 71471 |
11/01/2024 | 108.50p | 109.97p | 107.00p | 108.50p | 51593 |
10/01/2024 | 108.50p | 110.00p | 107.00p | 108.50p | 39751 |
09/01/2024 | 108.50p | 109.97p | 107.45p | 108.50p | 91333 |
08/01/2024 | 107.50p | 109.96p | 106.00p | 108.00p | 160343 |
05/01/2024 | 106.50p | 108.00p | 106.00p | 107.50p | 128198 |
04/01/2024 | 109.00p | 110.00p | 106.00p | 106.50p | 268546 |
03/01/2024 | 108.00p | 112.00p | 108.00p | 109.00p | 207856 |
02/01/2024 | 108.00p | 110.00p | 107.40p | 108.00p | 290556 |
29/12/2023 | 108.50p | 108.50p | 105.88p | 107.00p | 79586 |
28/12/2023 | 108.50p | 109.17p | 108.01p | 108.50p | 78542 |
27/12/2023 | 108.50p | 109.34p | 107.00p | 108.50p | 64181 |
22/12/2023 | 106.50p | 110.00p | 106.50p | 108.50p | 91096 |
21/12/2023 | 106.50p | 107.70p | 105.00p | 106.50p | 181322 |
20/12/2023 | 104.50p | 108.00p | 104.50p | 106.50p | 444164 |
19/12/2023 | 100.50p | 105.00p | 100.24p | 104.50p | 130969 |
18/12/2023 | 101.50p | 103.00p | 100.33p | 100.50p | 68556 |
15/12/2023 | 99.00p | 108.00p | 98.50p | 108.00p | 357529 |
14/12/2023 | 100.00p | 101.00p | 98.36p | 99.00p | 103210 |
13/12/2023 | 101.00p | 102.00p | 100.00p | 101.00p | 113014 |
12/12/2023 | 101.50p | 102.87p | 100.25p | 101.50p | 298779 |
11/12/2023 | 99.00p | 104.00p | 98.66p | 102.50p | 545758 |
08/12/2023 | 93.50p | 99.89p | 93.50p | 99.00p | 393312 |
07/12/2023 | 93.00p | 93.96p | 92.37p | 93.50p | 523565 |
06/12/2023 | 90.00p | 94.00p | 89.50p | 93.00p | 284973 |
05/12/2023 | 93.50p | 94.58p | 89.52p | 90.00p | 703474 |
04/12/2023 | 87.00p | 92.00p | 86.55p | 91.00p | 623202 |
01/12/2023 | 87.00p | 87.69p | 84.12p | 87.00p | 300052 |
30/11/2023 | 88.00p | 88.12p | 86.22p | 87.50p | 80036 |
29/11/2023 | 88.50p | 89.00p | 87.10p | 88.00p | 89041 |
28/11/2023 | 89.00p | 89.00p | 87.23p | 88.50p | 153305 |
27/11/2023 | 89.50p | 91.00p | 88.00p | 89.00p | 191101 |
24/11/2023 | 89.50p | 91.00p | 88.22p | 89.50p | 27421 |
23/11/2023 | 89.50p | 90.75p | 88.67p | 89.50p | 52971 |
22/11/2023 | 90.00p | 90.50p | 88.54p | 89.50p | 144721 |
21/11/2023 | 90.00p | 90.75p | 89.00p | 90.00p | 307779 |
20/11/2023 | 91.50p | 91.50p | 88.25p | 90.00p | 166395 |
17/11/2023 | 92.00p | 93.00p | 90.76p | 91.50p | 111890 |
16/11/2023 | 92.50p | 93.00p | 91.00p | 92.00p | 123595 |
15/11/2023 | 92.50p | 93.50p | 91.77p | 92.50p | 242562 |
14/11/2023 | 93.00p | 93.15p | 91.60p | 92.50p | 72030 |
13/11/2023 | 93.00p | 93.50p | 92.55p | 93.00p | 37744 |
10/11/2023 | 93.00p | 93.85p | 92.00p | 93.00p | 276708 |
09/11/2023 | 90.50p | 94.00p | 90.50p | 93.00p | 464771 |
08/11/2023 | 91.50p | 91.80p | 89.21p | 90.50p | 437680 |
07/11/2023 | 92.50p | 93.90p | 90.36p | 91.50p | 81662 |
06/11/2023 | 92.50p | 93.92p | 91.55p | 92.50p | 106302 |
03/11/2023 | 90.50p | 92.95p | 90.00p | 92.50p | 268587 |
02/11/2023 | 89.00p | 91.00p | 88.00p | 90.00p | 337143 |
01/11/2023 | 88.50p | 91.64p | 88.00p | 88.00p | 476632 |
31/10/2023 | 86.00p | 86.50p | 85.02p | 86.50p | 547577 |
30/10/2023 | 86.00p | 87.00p | 85.00p | 86.00p | 67666 |
27/10/2023 | 85.50p | 86.00p | 84.60p | 86.00p | 420629 |
26/10/2023 | 85.00p | 87.00p | 84.26p | 85.50p | 444026 |
25/10/2023 | 87.00p | 92.79p | 82.56p | 85.00p | 1412224 |
24/10/2023 | 81.00p | 82.00p | 80.57p | 82.00p | 101881 |
23/10/2023 | 80.50p | 82.00p | 80.00p | 81.00p | 85085 |
20/10/2023 | 80.50p | 82.00p | 79.00p | 80.50p | 264845 |
19/10/2023 | 81.50p | 81.50p | 79.41p | 81.50p | 95959 |
18/10/2023 | 81.50p | 82.00p | 81.00p | 81.50p | 146435 |
17/10/2023 | 82.50p | 82.95p | 81.00p | 81.50p | 65919 |
16/10/2023 | 82.50p | 82.97p | 82.00p | 82.50p | 33533 |
13/10/2023 | 80.50p | 85.00p | 80.00p | 82.50p | 2228361 |
12/10/2023 | 80.50p | 80.95p | 80.00p | 80.50p | 268109 |
11/10/2023 | 81.00p | 81.90p | 80.02p | 80.50p | 435283 |
10/10/2023 | 79.00p | 82.75p | 78.00p | 81.00p | 4992374 |
09/10/2023 | 80.50p | 80.50p | 78.00p | 78.00p | 301701 |
06/10/2023 | 80.50p | 82.00p | 80.00p | 80.50p | 3340115 |
05/10/2023 | 84.00p | 84.83p | 80.00p | 80.50p | 143818 |
04/10/2023 | 83.50p | 84.10p | 82.32p | 84.00p | 161942 |
03/10/2023 | 87.50p | 88.78p | 83.75p | 84.00p | 405040 |
02/10/2023 | 90.50p | 91.85p | 87.06p | 87.50p | 208724 |
29/09/2023 | 91.00p | 91.00p | 90.02p | 90.50p | 106467 |
28/09/2023 | 92.50p | 92.50p | 90.22p | 91.00p | 177143 |
27/09/2023 | 93.50p | 93.50p | 91.37p | 92.50p | 192828 |
26/09/2023 | 93.00p | 94.00p | 93.00p | 93.50p | 106124 |
25/09/2023 | 95.00p | 95.00p | 92.20p | 93.00p | 92482 |
22/09/2023 | 97.00p | 97.00p | 93.10p | 95.00p | 342195 |
21/09/2023 | 97.00p | 97.90p | 96.00p | 97.00p | 137755 |
20/09/2023 | 96.50p | 98.00p | 95.21p | 97.00p | 121214 |
19/09/2023 | 96.00p | 96.50p | 95.00p | 96.50p | 138141 |
18/09/2023 | 97.00p | 97.00p | 95.00p | 96.00p | 79921 |
15/09/2023 | 97.50p | 97.50p | 96.50p | 97.00p | 48611 |
14/09/2023 | 97.50p | 97.50p | 97.10p | 97.50p | 24993 |
13/09/2023 | 98.00p | 98.00p | 97.00p | 97.50p | 212823 |
12/09/2023 | 98.00p | 98.78p | 97.30p | 98.00p | 39193 |
11/09/2023 | 100.50p | 100.50p | 96.90p | 98.00p | 57908 |
08/09/2023 | 100.50p | 100.50p | 99.00p | 100.50p | 55347 |
07/09/2023 | 100.50p | 101.00p | 99.15p | 100.50p | 51495 |
06/09/2023 | 98.00p | 101.49p | 98.00p | 100.50p | 205281 |
05/09/2023 | 97.00p | 99.89p | 95.81p | 98.00p | 85951 |
04/09/2023 | 97.50p | 97.61p | 95.52p | 97.00p | 128501 |
01/09/2023 | 97.50p | 97.50p | 97.00p | 97.50p | 73909 |
31/08/2023 | 97.50p | 97.50p | 97.00p | 97.50p | 70094 |
30/08/2023 | 97.50p | 97.50p | 97.00p | 97.50p | 59729 |
29/08/2023 | 97.00p | 97.65p | 96.04p | 97.50p | 44868 |
25/08/2023 | 97.50p | 97.50p | 95.14p | 97.00p | 224364 |
24/08/2023 | 98.00p | 98.00p | 97.00p | 97.50p | 51718 |
23/08/2023 | 99.00p | 99.44p | 97.96p | 98.00p | 41145 |
22/08/2023 | 100.00p | 101.05p | 99.00p | 99.00p | 340377 |
21/08/2023 | 100.00p | 100.98p | 99.00p | 100.00p | 24517 |
18/08/2023 | 100.50p | 101.15p | 99.05p | 100.00p | 86304 |
17/08/2023 | 100.50p | 101.29p | 99.16p | 100.50p | 84701 |
16/08/2023 | 101.50p | 103.00p | 99.00p | 100.50p | 89167 |
15/08/2023 | 102.00p | 103.00p | 100.22p | 102.00p | 34812 |
14/08/2023 | 98.50p | 102.88p | 98.50p | 102.00p | 384723 |
11/08/2023 | 98.50p | 100.00p | 97.00p | 98.50p | 102023 |
10/08/2023 | 98.50p | 99.40p | 97.00p | 98.50p | 300079 |
09/08/2023 | 100.50p | 100.50p | 96.04p | 98.50p | 270190 |
08/08/2023 | 101.50p | 102.20p | 100.15p | 100.50p | 101662 |
07/08/2023 | 102.00p | 103.00p | 101.00p | 101.50p | 603065 |
04/08/2023 | 102.50p | 102.50p | 101.02p | 102.00p | 83378 |
03/08/2023 | 102.00p | 102.62p | 100.00p | 102.00p | 176068 |
02/08/2023 | 103.00p | 103.00p | 102.02p | 102.50p | 39237 |
01/08/2023 | 103.00p | 104.00p | 102.36p | 103.00p | 287271 |
31/07/2023 | 105.00p | 105.00p | 102.00p | 103.00p | 76528 |
28/07/2023 | 106.00p | 107.00p | 103.00p | 105.00p | 122978 |
27/07/2023 | 106.50p | 107.00p | 105.00p | 106.00p | 77579 |
26/07/2023 | 107.50p | 107.58p | 105.00p | 106.50p | 332315 |
25/07/2023 | 105.00p | 108.00p | 105.00p | 107.00p | 287615 |
24/07/2023 | 105.00p | 106.00p | 104.00p | 105.00p | 31585 |
21/07/2023 | 105.00p | 105.14p | 104.00p | 105.00p | 22088 |
20/07/2023 | 105.00p | 106.00p | 104.14p | 105.00p | 70328 |
19/07/2023 | 104.00p | 105.50p | 103.50p | 105.00p | 349667 |
18/07/2023 | 106.00p | 106.00p | 102.60p | 104.00p | 239906 |
17/07/2023 | 106.50p | 106.95p | 105.00p | 106.00p | 67904 |
14/07/2023 | 106.50p | 107.10p | 105.21p | 106.50p | 7915 |
13/07/2023 | 108.00p | 108.00p | 105.00p | 106.50p | 175506 |
*Close Price adjusted for both dividends and splits