Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2024 | 74.60p | 76.70p | 74.60p | 76.00p | 1583454 |
10/05/2024 | 75.80p | 76.80p | 73.90p | 74.50p | 1261045 |
09/05/2024 | 74.10p | 75.80p | 72.88p | 75.40p | 1007295 |
08/05/2024 | 73.60p | 73.90p | 72.20p | 73.70p | 717047 |
07/05/2024 | 72.50p | 74.10p | 72.20p | 73.50p | 940985 |
03/05/2024 | 74.00p | 74.00p | 72.10p | 72.50p | 771699 |
02/05/2024 | 73.40p | 74.20p | 73.20p | 73.50p | 878142 |
01/05/2024 | 74.00p | 74.20p | 73.20p | 73.50p | 919355 |
30/04/2024 | 72.80p | 74.17p | 72.80p | 73.60p | 2114617 |
29/04/2024 | 72.50p | 73.80p | 71.60p | 73.80p | 1214646 |
26/04/2024 | 71.30p | 72.50p | 70.70p | 72.20p | 649080 |
25/04/2024 | 70.60p | 71.30p | 69.70p | 71.30p | 916897 |
24/04/2024 | 70.20p | 71.30p | 70.20p | 70.30p | 1237756 |
23/04/2024 | 67.30p | 70.90p | 67.30p | 70.60p | 2362858 |
22/04/2024 | 67.60p | 70.70p | 67.40p | 70.70p | 518385 |
19/04/2024 | 68.10p | 70.00p | 67.40p | 68.10p | 902473 |
18/04/2024 | 69.10p | 71.20p | 67.40p | 67.80p | 1155667 |
17/04/2024 | 70.00p | 71.10p | 68.30p | 69.10p | 957927 |
16/04/2024 | 71.20p | 71.20p | 68.10p | 69.00p | 1277853 |
15/04/2024 | 70.00p | 71.30p | 68.20p | 69.00p | 954089 |
12/04/2024 | 71.90p | 71.90p | 68.70p | 69.50p | 1356922 |
11/04/2024 | 70.00p | 72.10p | 68.50p | 69.00p | 759533 |
10/04/2024 | 72.20p | 72.20p | 69.70p | 69.90p | 1251987 |
09/04/2024 | 71.40p | 72.20p | 69.70p | 70.10p | 1068018 |
08/04/2024 | 71.90p | 72.10p | 70.30p | 71.10p | 1482271 |
05/04/2024 | 72.10p | 72.10p | 70.30p | 71.10p | 605399 |
04/04/2024 | 71.40p | 72.20p | 70.80p | 71.30p | 715894 |
03/04/2024 | 71.10p | 71.80p | 70.20p | 71.10p | 764614 |
02/04/2024 | 73.10p | 73.10p | 70.20p | 70.70p | 1015044 |
28/03/2024 | 72.60p | 73.10p | 70.90p | 71.50p | 1047600 |
27/03/2024 | 72.20p | 72.90p | 71.50p | 72.10p | 694822 |
26/03/2024 | 72.40p | 72.90p | 71.70p | 72.00p | 1139205 |
25/03/2024 | 74.30p | 74.30p | 70.20p | 71.60p | 1360511 |
22/03/2024 | 73.30p | 74.00p | 71.00p | 72.40p | 1435064 |
21/03/2024 | 78.00p | 78.00p | 72.60p | 72.90p | 1728144 |
20/03/2024 | 78.40p | 78.40p | 76.60p | 73.80p | 982719 |
19/03/2024 | 78.40p | 79.20p | 72.60p | 76.60p | 1051554 |
18/03/2024 | 80.40p | 80.40p | 77.50p | 78.20p | 1002439 |
15/03/2024 | 79.50p | 80.90p | 78.50p | 78.70p | 669328 |
14/03/2024 | 81.60p | 81.60p | 80.00p | 80.00p | 1338543 |
13/03/2024 | 81.40p | 82.40p | 80.50p | 80.90p | 931272 |
12/03/2024 | 82.00p | 82.40p | 81.30p | 81.30p | 780749 |
11/03/2024 | 81.50p | 83.30p | 81.40p | 81.90p | 427694 |
08/03/2024 | 82.90p | 83.00p | 81.50p | 82.50p | 477734 |
07/03/2024 | 84.30p | 84.60p | 81.80p | 82.20p | 694142 |
06/03/2024 | 85.30p | 85.30p | 83.60p | 83.90p | 839047 |
05/03/2024 | 85.20p | 85.20p | 83.30p | 83.70p | 435747 |
04/03/2024 | 84.00p | 84.90p | 83.50p | 84.00p | 695848 |
01/03/2024 | 83.90p | 85.20p | 83.60p | 84.00p | 409589 |
29/02/2024 | 85.30p | 85.30p | 83.34p | 83.50p | 464395 |
28/02/2024 | 84.20p | 85.30p | 83.10p | 84.10p | 12457783 |
27/02/2024 | 84.00p | 84.30p | 82.70p | 84.30p | 645654 |
26/02/2024 | 81.40p | 83.73p | 80.20p | 83.60p | 790611 |
23/02/2024 | 80.90p | 82.00p | 79.80p | 81.40p | 1078216 |
22/02/2024 | 79.00p | 81.10p | 78.20p | 80.90p | 1210491 |
21/02/2024 | 76.40p | 79.50p | 75.10p | 78.30p | 1110683 |
20/02/2024 | 72.50p | 76.40p | 70.80p | 75.40p | 603357 |
19/02/2024 | 71.90p | 72.60p | 71.10p | 72.60p | 854654 |
16/02/2024 | 72.70p | 72.78p | 71.40p | 72.10p | 1797423 |
15/02/2024 | 74.00p | 75.29p | 72.60p | 72.60p | 730117 |
14/02/2024 | 75.00p | 76.00p | 74.14p | 74.60p | 1227433 |
13/02/2024 | 77.70p | 79.70p | 75.40p | 75.40p | 1236623 |
12/02/2024 | 80.20p | 80.20p | 77.70p | 77.80p | 1562278 |
09/02/2024 | 79.30p | 81.00p | 78.70p | 79.00p | 616872 |
08/02/2024 | 79.00p | 80.60p | 79.00p | 79.40p | 962636 |
07/02/2024 | 81.60p | 81.60p | 79.80p | 80.20p | 3623864 |
06/02/2024 | 82.00p | 83.80p | 80.00p | 80.40p | 870740 |
05/02/2024 | 83.00p | 85.00p | 81.80p | 81.80p | 883661 |
02/02/2024 | 84.70p | 85.40p | 83.00p | 83.00p | 868586 |
01/02/2024 | 86.40p | 87.90p | 84.20p | 84.20p | 544201 |
31/01/2024 | 87.20p | 88.40p | 86.00p | 86.00p | 742611 |
30/01/2024 | 87.40p | 89.00p | 86.50p | 86.50p | 646461 |
29/01/2024 | 88.80p | 89.00p | 86.52p | 87.10p | 271660 |
26/01/2024 | 88.40p | 89.40p | 86.50p | 86.80p | 455883 |
25/01/2024 | 87.50p | 89.40p | 87.00p | 88.40p | 421859 |
24/01/2024 | 88.50p | 89.90p | 87.30p | 87.90p | 606256 |
23/01/2024 | 89.00p | 90.00p | 87.90p | 87.90p | 811814 |
22/01/2024 | 88.00p | 90.80p | 88.00p | 88.50p | 1546600 |
19/01/2024 | 90.10p | 90.10p | 88.00p | 88.50p | 1318563 |
18/01/2024 | 89.80p | 90.00p | 88.10p | 89.20p | 1120139 |
17/01/2024 | 89.90p | 89.90p | 88.00p | 88.10p | 434318 |
16/01/2024 | 90.00p | 90.00p | 88.30p | 89.30p | 2396878 |
15/01/2024 | 89.00p | 90.00p | 88.80p | 90.00p | 4683256 |
12/01/2024 | 88.50p | 89.90p | 88.40p | 88.90p | 403823 |
11/01/2024 | 89.40p | 90.20p | 88.30p | 89.00p | 431402 |
10/01/2024 | 90.70p | 90.90p | 88.30p | 89.00p | 306847 |
09/01/2024 | 90.00p | 90.20p | 88.30p | 90.00p | 817846 |
08/01/2024 | 89.90p | 89.90p | 88.20p | 88.60p | 1072357 |
05/01/2024 | 88.50p | 90.20p | 88.23p | 90.20p | 850030 |
04/01/2024 | 90.10p | 90.90p | 88.50p | 89.00p | 624567 |
03/01/2024 | 88.50p | 90.90p | 88.50p | 89.20p | 551731 |
02/01/2024 | 88.50p | 90.00p | 88.50p | 89.30p | 507764 |
29/12/2023 | 89.30p | 90.20p | 88.40p | 90.00p | 956431 |
28/12/2023 | 88.70p | 90.00p | 88.40p | 89.80p | 647689 |
27/12/2023 | 90.00p | 90.00p | 88.30p | 89.50p | 549006 |
22/12/2023 | 91.10p | 91.10p | 88.50p | 89.80p | 367135 |
21/12/2023 | 89.80p | 90.08p | 88.86p | 89.60p | 725779 |
20/12/2023 | 90.00p | 91.10p | 88.50p | 89.80p | 824219 |
19/12/2023 | 89.80p | 90.90p | 88.30p | 88.90p | 383852 |
18/12/2023 | 89.90p | 90.80p | 88.50p | 89.40p | 976698 |
15/12/2023 | 91.00p | 91.80p | 88.20p | 90.00p | 1022309 |
14/12/2023 | 89.70p | 91.80p | 88.10p | 91.00p | 1098126 |
13/12/2023 | 89.00p | 89.80p | 88.00p | 88.40p | 1287546 |
12/12/2023 | 89.00p | 89.90p | 87.20p | 87.40p | 803670 |
11/12/2023 | 89.00p | 89.80p | 88.40p | 88.40p | 488612 |
08/12/2023 | 88.60p | 88.60p | 87.70p | 88.60p | 1533411 |
07/12/2023 | 88.80p | 88.80p | 88.30p | 88.30p | 1064463 |
06/12/2023 | 88.60p | 89.70p | 88.15p | 88.50p | 1267877 |
05/12/2023 | 88.90p | 90.00p | 88.07p | 88.10p | 708943 |
04/12/2023 | 91.00p | 94.40p | 88.80p | 88.80p | 1146385 |
01/12/2023 | 90.10p | 91.50p | 90.10p | 90.20p | 386653 |
30/11/2023 | 91.20p | 92.00p | 90.40p | 90.40p | 807304 |
29/11/2023 | 90.90p | 91.90p | 90.10p | 91.80p | 643581 |
28/11/2023 | 91.20p | 92.20p | 90.50p | 91.20p | 693431 |
27/11/2023 | 91.30p | 94.40p | 90.60p | 90.90p | 1481766 |
24/11/2023 | 90.60p | 92.20p | 90.10p | 90.20p | 669960 |
23/11/2023 | 93.90p | 94.90p | 90.70p | 90.70p | 979764 |
22/11/2023 | 93.50p | 94.80p | 90.80p | 92.00p | 877655 |
21/11/2023 | 94.90p | 94.90p | 90.80p | 91.00p | 826179 |
20/11/2023 | 90.60p | 94.80p | 90.60p | 92.00p | 1559434 |
17/11/2023 | 93.00p | 94.60p | 90.70p | 90.70p | 1213216 |
16/11/2023 | 95.40p | 95.40p | 92.00p | 94.10p | 1642920 |
15/11/2023 | 93.00p | 98.00p | 89.60p | 96.30p | 2516954 |
14/11/2023 | 90.90p | 92.90p | 89.30p | 92.90p | 9515121 |
13/11/2023 | 90.00p | 93.40p | 89.51p | 90.40p | 465720 |
10/11/2023 | 91.60p | 93.40p | 90.50p | 90.90p | 264224 |
09/11/2023 | 92.70p | 93.40p | 90.10p | 92.50p | 475677 |
08/11/2023 | 89.30p | 93.50p | 89.30p | 92.90p | 1038763 |
07/11/2023 | 91.00p | 91.90p | 89.30p | 90.00p | 771081 |
06/11/2023 | 90.60p | 92.00p | 88.70p | 91.30p | 835184 |
03/11/2023 | 87.60p | 92.00p | 84.30p | 91.00p | 476240 |
02/11/2023 | 86.40p | 88.10p | 83.90p | 88.10p | 652576 |
01/11/2023 | 85.20p | 87.50p | 83.80p | 86.00p | 558866 |
31/10/2023 | 84.70p | 87.60p | 83.20p | 86.70p | 275602 |
30/10/2023 | 84.80p | 86.59p | 82.60p | 86.50p | 549154 |
27/10/2023 | 85.90p | 86.40p | 82.60p | 84.80p | 258589 |
26/10/2023 | 83.20p | 85.93p | 83.00p | 84.40p | 619206 |
25/10/2023 | 83.30p | 85.80p | 82.60p | 84.80p | 508526 |
24/10/2023 | 83.80p | 86.40p | 83.30p | 84.60p | 593503 |
23/10/2023 | 85.00p | 86.40p | 83.40p | 83.40p | 480322 |
20/10/2023 | 84.50p | 86.40p | 83.60p | 85.00p | 287828 |
19/10/2023 | 83.90p | 86.40p | 83.70p | 85.10p | 448867 |
18/10/2023 | 83.20p | 86.40p | 82.50p | 85.00p | 536500 |
17/10/2023 | 86.30p | 86.30p | 83.00p | 85.30p | 651199 |
16/10/2023 | 85.10p | 88.00p | 82.90p | 82.90p | 660805 |
13/10/2023 | 87.50p | 87.90p | 84.00p | 84.50p | 1049491 |
12/10/2023 | 86.80p | 89.00p | 83.10p | 87.80p | 450632 |
11/10/2023 | 84.90p | 86.70p | 83.10p | 86.00p | 529471 |
10/10/2023 | 84.90p | 85.80p | 83.20p | 85.50p | 1041728 |
09/10/2023 | 84.40p | 84.90p | 81.30p | 82.10p | 1012545 |
06/10/2023 | 82.40p | 85.26p | 81.50p | 82.60p | 633240 |
05/10/2023 | 81.00p | 81.30p | 80.40p | 80.40p | 250591 |
04/10/2023 | 83.00p | 83.90p | 80.30p | 80.50p | 444601 |
03/10/2023 | 86.00p | 86.00p | 83.40p | 83.50p | 504865 |
02/10/2023 | 88.60p | 89.40p | 85.50p | 85.80p | 478963 |
29/09/2023 | 90.50p | 91.90p | 87.60p | 87.60p | 1300124 |
28/09/2023 | 91.50p | 91.90p | 90.20p | 90.50p | 621964 |
27/09/2023 | 91.10p | 91.20p | 90.30p | 90.50p | 369108 |
26/09/2023 | 91.60p | 92.50p | 90.50p | 91.30p | 460812 |
25/09/2023 | 91.40p | 92.70p | 91.20p | 92.00p | 935767 |
22/09/2023 | 92.00p | 92.60p | 91.00p | 91.90p | 1648532 |
21/09/2023 | 91.30p | 92.30p | 89.50p | 92.30p | 456728 |
20/09/2023 | 88.20p | 91.30p | 88.20p | 90.70p | 796244 |
19/09/2023 | 87.20p | 88.70p | 86.64p | 88.00p | 919272 |
18/09/2023 | 88.00p | 88.50p | 85.10p | 88.00p | 675955 |
15/09/2023 | 87.70p | 88.00p | 85.55p | 87.80p | 987513 |
14/09/2023 | 85.30p | 89.50p | 85.30p | 89.50p | 845383 |
13/09/2023 | 85.70p | 87.60p | 85.00p | 86.50p | 555094 |
12/09/2023 | 86.00p | 87.60p | 85.20p | 87.20p | 460207 |
11/09/2023 | 84.00p | 87.70p | 83.80p | 86.30p | 369537 |
08/09/2023 | 84.80p | 87.70p | 84.40p | 86.00p | 406900 |
07/09/2023 | 87.70p | 87.70p | 84.80p | 86.00p | 441567 |
06/09/2023 | 85.50p | 87.70p | 84.90p | 84.90p | 239071 |
05/09/2023 | 86.30p | 87.70p | 85.70p | 87.20p | 367245 |
04/09/2023 | 87.40p | 89.00p | 86.50p | 86.50p | 331459 |
01/09/2023 | 87.10p | 88.90p | 87.10p | 87.30p | 309838 |
31/08/2023 | 87.10p | 89.00p | 86.00p | 88.40p | 480363 |
30/08/2023 | 87.90p | 88.00p | 86.40p | 87.10p | 898379 |
29/08/2023 | 86.00p | 88.00p | 85.20p | 88.00p | 535858 |
25/08/2023 | 86.00p | 87.39p | 86.00p | 86.80p | 394441 |
24/08/2023 | 85.40p | 88.00p | 84.00p | 87.00p | 818049 |
23/08/2023 | 85.90p | 85.90p | 84.50p | 85.20p | 837993 |
22/08/2023 | 85.00p | 85.90p | 83.10p | 84.80p | 506906 |
21/08/2023 | 85.40p | 86.50p | 83.70p | 84.20p | 755334 |
18/08/2023 | 88.10p | 88.70p | 84.50p | 85.00p | 617204 |
17/08/2023 | 88.30p | 89.20p | 88.00p | 88.10p | 717995 |
16/08/2023 | 90.00p | 91.02p | 88.75p | 89.20p | 512253 |
15/08/2023 | 90.60p | 91.90p | 89.00p | 90.10p | 367836 |
14/08/2023 | 91.70p | 93.00p | 90.60p | 90.60p | 849863 |
11/08/2023 | 94.00p | 95.10p | 90.10p | 90.50p | 1349602 |
10/08/2023 | 93.40p | 93.40p | 91.40p | 91.60p | 598258 |
09/08/2023 | 95.60p | 95.80p | 93.00p | 93.30p | 1265986 |
08/08/2023 | 94.20p | 95.80p | 94.20p | 95.30p | 331961 |
07/08/2023 | 94.80p | 95.60p | 94.40p | 95.60p | 1035925 |
04/08/2023 | 94.90p | 95.80p | 94.50p | 95.30p | 626585 |
03/08/2023 | 92.00p | 95.40p | 92.00p | 94.80p | 706985 |
02/08/2023 | 93.30p | 93.60p | 91.00p | 92.50p | 1847187 |
01/08/2023 | 93.00p | 93.90p | 92.40p | 93.30p | 1322583 |
31/07/2023 | 92.50p | 93.80p | 92.30p | 93.10p | 4172252 |
28/07/2023 | 93.60p | 93.80p | 92.40p | 92.80p | 437239 |
*Close Price adjusted for both dividends and splits