Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/04/2024 | 138.00p | 140.00p | 132.78p | 139.00p | 109424 |
25/04/2024 | 130.00p | 140.00p | 127.04p | 138.00p | 205364 |
24/04/2024 | 129.00p | 129.00p | 126.10p | 129.00p | 70511 |
23/04/2024 | 124.50p | 133.89p | 121.50p | 127.25p | 326767 |
22/04/2024 | 122.00p | 124.50p | 122.00p | 124.50p | 67007 |
19/04/2024 | 123.00p | 124.50p | 122.05p | 123.00p | 1029418 |
18/04/2024 | 125.00p | 125.00p | 122.50p | 125.00p | 921628 |
17/04/2024 | 122.00p | 124.14p | 122.00p | 122.00p | 34597 |
16/04/2024 | 126.00p | 126.00p | 122.00p | 124.00p | 381996 |
15/04/2024 | 123.00p | 125.48p | 121.00p | 123.50p | 39110 |
12/04/2024 | 125.00p | 126.90p | 120.00p | 124.00p | 301607 |
11/04/2024 | 121.50p | 128.00p | 116.80p | 125.00p | 153111 |
10/04/2024 | 120.00p | 121.08p | 116.00p | 120.00p | 279556 |
09/04/2024 | 119.50p | 121.50p | 116.00p | 120.00p | 99888 |
08/04/2024 | 117.50p | 120.00p | 115.50p | 120.00p | 67318 |
05/04/2024 | 118.00p | 121.34p | 114.50p | 116.50p | 138709 |
04/04/2024 | 110.00p | 121.00p | 107.30p | 121.00p | 210392 |
03/04/2024 | 105.00p | 110.00p | 105.50p | 108.50p | 123920 |
02/04/2024 | 105.00p | 109.23p | 105.00p | 105.00p | 48734 |
28/03/2024 | 109.00p | 109.50p | 103.55p | 108.50p | 96249 |
27/03/2024 | 108.50p | 110.00p | 107.50p | 109.00p | 75636 |
26/03/2024 | 106.50p | 110.00p | 102.50p | 110.00p | 120183 |
25/03/2024 | 101.00p | 105.50p | 99.40p | 104.00p | 173016 |
22/03/2024 | 99.40p | 100.00p | 99.40p | 99.40p | 168928 |
21/03/2024 | 98.40p | 99.80p | 94.63p | 99.40p | 149927 |
20/03/2024 | 98.00p | 98.00p | 97.00p | 96.00p | 44978 |
19/03/2024 | 98.00p | 99.80p | 97.00p | 97.00p | 20190 |
18/03/2024 | 98.00p | 99.50p | 97.23p | 98.00p | 14501 |
15/03/2024 | 98.00p | 100.00p | 97.40p | 98.00p | 376167 |
14/03/2024 | 97.80p | 99.00p | 94.26p | 99.00p | 658033 |
13/03/2024 | 96.60p | 100.00p | 96.56p | 97.40p | 130693 |
12/03/2024 | 97.60p | 99.00p | 96.60p | 99.00p | 14479 |
11/03/2024 | 98.80p | 100.00p | 97.00p | 98.50p | 112970 |
08/03/2024 | 98.80p | 100.00p | 96.60p | 100.00p | 143737 |
07/03/2024 | 97.40p | 98.80p | 96.40p | 98.80p | 93519 |
06/03/2024 | 98.80p | 99.80p | 96.42p | 99.80p | 70180 |
05/03/2024 | 98.80p | 98.80p | 95.40p | 97.60p | 58627 |
04/03/2024 | 99.00p | 99.00p | 93.60p | 96.00p | 368009 |
01/03/2024 | 90.00p | 95.00p | 88.20p | 90.00p | 90028 |
29/02/2024 | 92.00p | 94.00p | 87.44p | 94.00p | 536541 |
28/02/2024 | 92.00p | 92.00p | 88.00p | 88.00p | 21150 |
27/02/2024 | 89.80p | 91.80p | 84.19p | 90.00p | 181847 |
26/02/2024 | 90.20p | 91.06p | 88.14p | 91.00p | 235498 |
23/02/2024 | 92.20p | 93.80p | 90.20p | 93.00p | 75049 |
22/02/2024 | 89.20p | 94.30p | 89.20p | 93.00p | 103659 |
21/02/2024 | 91.40p | 93.20p | 89.25p | 90.80p | 37422 |
20/02/2024 | 92.20p | 93.07p | 90.12p | 91.00p | 68768 |
19/02/2024 | 91.00p | 94.00p | 91.00p | 92.10p | 56582 |
16/02/2024 | 94.00p | 94.00p | 90.39p | 94.00p | 11382 |
15/02/2024 | 94.00p | 94.00p | 90.20p | 94.00p | 5129 |
14/02/2024 | 90.20p | 94.00p | 90.20p | 90.60p | 20952 |
13/02/2024 | 89.00p | 93.56p | 88.00p | 90.00p | 99069 |
12/02/2024 | 89.20p | 92.50p | 88.82p | 91.30p | 15219 |
09/02/2024 | 91.60p | 93.78p | 88.00p | 88.00p | 28336 |
08/02/2024 | 93.00p | 94.00p | 91.60p | 91.60p | 20498 |
07/02/2024 | 93.80p | 93.98p | 91.60p | 91.60p | 51462 |
06/02/2024 | 92.20p | 97.80p | 91.80p | 91.80p | 44308 |
05/02/2024 | 97.00p | 97.00p | 92.20p | 92.20p | 12919 |
02/02/2024 | 92.00p | 97.76p | 92.00p | 92.00p | 112316 |
01/02/2024 | 96.80p | 97.87p | 94.00p | 95.40p | 13250 |
31/01/2024 | 95.20p | 98.74p | 95.00p | 97.50p | 24917 |
30/01/2024 | 92.20p | 97.00p | 92.00p | 97.00p | 504790 |
29/01/2024 | 95.80p | 96.99p | 90.49p | 95.80p | 31359 |
26/01/2024 | 93.20p | 95.80p | 92.20p | 93.70p | 677260 |
25/01/2024 | 93.60p | 94.01p | 85.96p | 93.00p | 285874 |
24/01/2024 | 92.00p | 97.60p | 92.00p | 97.60p | 10681 |
23/01/2024 | 93.20p | 94.40p | 92.50p | 92.60p | 7922 |
22/01/2024 | 93.20p | 95.46p | 92.20p | 93.10p | 175301 |
19/01/2024 | 95.00p | 96.00p | 93.20p | 94.00p | 447480 |
18/01/2024 | 93.00p | 96.80p | 93.00p | 94.00p | 172683 |
17/01/2024 | 94.40p | 97.00p | 94.00p | 94.40p | 411491 |
16/01/2024 | 94.40p | 99.00p | 94.40p | 96.40p | 54032 |
15/01/2024 | 99.80p | 99.80p | 96.00p | 97.00p | 239070 |
12/01/2024 | 100.00p | 100.00p | 96.00p | 96.60p | 28025 |
11/01/2024 | 99.20p | 101.48p | 99.00p | 99.00p | 57666 |
10/01/2024 | 102.00p | 102.00p | 98.20p | 100.00p | 64418 |
09/01/2024 | 99.80p | 101.75p | 99.00p | 101.75p | 47590 |
08/01/2024 | 98.60p | 100.50p | 98.00p | 99.35p | 779071 |
05/01/2024 | 100.50p | 102.52p | 98.40p | 98.40p | 115356 |
04/01/2024 | 94.40p | 100.00p | 93.20p | 99.60p | 57603 |
03/01/2024 | 93.20p | 97.00p | 93.20p | 95.10p | 9387 |
02/01/2024 | 97.80p | 97.80p | 93.00p | 93.00p | 87562 |
29/12/2023 | 94.00p | 98.00p | 90.20p | 98.00p | 42496 |
28/12/2023 | 90.00p | 96.00p | 90.00p | 94.00p | 154272 |
27/12/2023 | 88.00p | 95.60p | 87.54p | 90.00p | 134194 |
22/12/2023 | 88.00p | 91.50p | 88.00p | 88.00p | 22432 |
21/12/2023 | 91.00p | 92.80p | 90.00p | 92.00p | 199516 |
20/12/2023 | 89.80p | 92.00p | 85.20p | 91.00p | 136910 |
19/12/2023 | 87.20p | 90.00p | 85.00p | 88.90p | 96700 |
18/12/2023 | 91.00p | 92.00p | 87.48p | 89.80p | 114019 |
15/12/2023 | 82.00p | 94.00p | 80.92p | 94.00p | 181149 |
14/12/2023 | 80.40p | 82.00p | 78.00p | 81.80p | 9272 |
13/12/2023 | 78.00p | 79.98p | 77.66p | 78.60p | 168627 |
12/12/2023 | 78.80p | 78.80p | 77.20p | 78.20p | 12002 |
11/12/2023 | 78.00p | 78.75p | 77.20p | 77.60p | 10012 |
08/12/2023 | 78.00p | 78.97p | 77.40p | 78.00p | 2371 |
07/12/2023 | 78.80p | 79.00p | 74.00p | 79.00p | 39341 |
06/12/2023 | 77.00p | 79.00p | 74.24p | 79.00p | 46694 |
05/12/2023 | 77.80p | 78.80p | 74.04p | 78.80p | 63987 |
04/12/2023 | 72.80p | 75.50p | 70.36p | 75.20p | 308802 |
01/12/2023 | 71.20p | 72.80p | 70.20p | 70.60p | 11006 |
30/11/2023 | 71.00p | 73.00p | 70.80p | 73.00p | 25214 |
29/11/2023 | 71.00p | 72.00p | 70.30p | 72.00p | 35935 |
28/11/2023 | 70.00p | 71.15p | 67.60p | 71.00p | 57860 |
27/11/2023 | 72.00p | 72.00p | 70.02p | 72.00p | 18988 |
24/11/2023 | 72.00p | 72.00p | 70.42p | 70.80p | 19917 |
23/11/2023 | 71.80p | 71.98p | 70.77p | 71.30p | 8547 |
22/11/2023 | 71.60p | 73.78p | 68.99p | 71.40p | 90527 |
21/11/2023 | 72.20p | 74.80p | 72.00p | 74.00p | 28875 |
20/11/2023 | 72.80p | 74.80p | 71.80p | 73.50p | 13282 |
17/11/2023 | 74.80p | 75.00p | 71.40p | 74.00p | 59729 |
16/11/2023 | 71.00p | 73.00p | 70.60p | 72.60p | 70321 |
15/11/2023 | 71.80p | 74.00p | 70.20p | 73.10p | 21543 |
14/11/2023 | 73.40p | 73.40p | 69.20p | 72.00p | 170710 |
13/11/2023 | 73.40p | 74.80p | 71.61p | 73.00p | 173528 |
10/11/2023 | 67.80p | 74.51p | 65.40p | 73.00p | 85156 |
09/11/2023 | 65.60p | 67.00p | 64.42p | 67.00p | 21939 |
08/11/2023 | 64.20p | 64.20p | 64.00p | 64.20p | 207925 |
07/11/2023 | 63.00p | 65.80p | 62.00p | 65.30p | 58349 |
06/11/2023 | 60.00p | 62.98p | 60.00p | 62.20p | 20362 |
03/11/2023 | 59.80p | 62.80p | 60.55p | 61.40p | 4106 |
02/11/2023 | 59.80p | 61.00p | 59.80p | 61.00p | 1087465 |
01/11/2023 | 61.20p | 61.20p | 59.87p | 59.90p | 69167 |
31/10/2023 | 60.80p | 60.80p | 59.92p | 60.30p | 25396 |
30/10/2023 | 60.00p | 61.20p | 59.90p | 60.40p | 16956 |
27/10/2023 | 61.40p | 61.40p | 59.97p | 61.40p | 30670 |
26/10/2023 | 61.00p | 61.00p | 59.81p | 60.00p | 44446 |
25/10/2023 | 60.20p | 61.80p | 59.99p | 60.00p | 250612 |
24/10/2023 | 61.20p | 61.99p | 60.70p | 60.70p | 83417 |
23/10/2023 | 63.60p | 64.16p | 61.21p | 61.90p | 78722 |
20/10/2023 | 65.00p | 65.00p | 63.00p | 65.00p | 115101 |
19/10/2023 | 66.00p | 66.80p | 64.40p | 64.40p | 110960 |
18/10/2023 | 66.00p | 67.77p | 63.40p | 64.60p | 41844 |
17/10/2023 | 65.60p | 67.66p | 65.40p | 65.50p | 46782 |
16/10/2023 | 68.80p | 69.00p | 66.20p | 67.60p | 81697 |
13/10/2023 | 69.00p | 70.00p | 67.18p | 69.00p | 522714 |
12/10/2023 | 68.00p | 69.00p | 68.00p | 69.00p | 7720 |
11/10/2023 | 69.80p | 69.80p | 67.84p | 68.50p | 69592 |
10/10/2023 | 67.00p | 68.80p | 67.00p | 67.00p | 8064 |
09/10/2023 | 67.20p | 69.80p | 66.00p | 66.00p | 330732 |
06/10/2023 | 69.20p | 69.73p | 67.34p | 68.50p | 28343 |
05/10/2023 | 69.20p | 71.38p | 67.00p | 67.00p | 394311 |
04/10/2023 | 68.20p | 71.40p | 68.20p | 68.50p | 1734 |
03/10/2023 | 71.40p | 71.40p | 68.00p | 68.00p | 52949 |
02/10/2023 | 70.80p | 71.40p | 68.00p | 69.00p | 92085 |
29/09/2023 | 70.00p | 70.01p | 68.00p | 69.70p | 158113 |
28/09/2023 | 70.00p | 70.39p | 67.90p | 67.90p | 53501 |
27/09/2023 | 70.60p | 71.20p | 70.40p | 71.00p | 32416 |
26/09/2023 | 71.40p | 72.20p | 70.88p | 71.40p | 8061 |
25/09/2023 | 74.00p | 72.08p | 71.10p | 71.10p | 1538 |
22/09/2023 | 74.00p | 74.00p | 70.40p | 70.40p | 1029610 |
21/09/2023 | 72.80p | 73.77p | 70.60p | 73.00p | 49345 |
20/09/2023 | 73.20p | 73.80p | 71.20p | 72.00p | 10820 |
19/09/2023 | 73.20p | 73.80p | 70.51p | 73.20p | 32189 |
18/09/2023 | 73.00p | 73.80p | 70.00p | 71.50p | 127808 |
15/09/2023 | 71.00p | 73.47p | 71.00p | 71.00p | 56916 |
14/09/2023 | 70.00p | 73.60p | 70.03p | 71.90p | 80811 |
13/09/2023 | 70.00p | 72.80p | 70.00p | 71.40p | 21263 |
12/09/2023 | 70.00p | 72.66p | 70.14p | 71.40p | 3612 |
11/09/2023 | 70.00p | 72.66p | 70.00p | 70.00p | 6594 |
08/09/2023 | 72.00p | 73.00p | 70.00p | 70.00p | 316401 |
07/09/2023 | 70.00p | 73.00p | 70.00p | 70.00p | 2361 |
06/09/2023 | 69.20p | 72.96p | 69.00p | 72.20p | 74282 |
05/09/2023 | 72.00p | 71.99p | 70.40p | 71.50p | 10385 |
04/09/2023 | 72.00p | 72.00p | 68.96p | 72.00p | 5150 |
01/09/2023 | 71.80p | 71.80p | 69.40p | 69.40p | 57772 |
31/08/2023 | 68.00p | 72.80p | 68.00p | 68.00p | 34434 |
30/08/2023 | 68.60p | 72.76p | 68.60p | 69.40p | 15409 |
29/08/2023 | 72.80p | 72.80p | 68.43p | 71.00p | 3674 |
25/08/2023 | 73.00p | 73.00p | 68.20p | 70.90p | 19151 |
24/08/2023 | 68.00p | 72.80p | 68.00p | 68.00p | 2970 |
23/08/2023 | 68.00p | 72.52p | 68.00p | 68.00p | 1613 |
22/08/2023 | 68.20p | 72.95p | 68.00p | 68.00p | 1771 |
21/08/2023 | 71.60p | 73.00p | 68.00p | 68.00p | 10440 |
18/08/2023 | 70.20p | 73.76p | 67.98p | 69.90p | 98329 |
17/08/2023 | 73.80p | 73.80p | 70.38p | 72.00p | 1608 |
16/08/2023 | 70.20p | 73.80p | 70.20p | 72.00p | 7459 |
15/08/2023 | 70.20p | 73.80p | 70.20p | 72.00p | 6571 |
14/08/2023 | 72.00p | 73.96p | 70.00p | 70.00p | 4561 |
11/08/2023 | 74.00p | 74.00p | 70.39p | 72.10p | 1370 |
10/08/2023 | 73.80p | 74.00p | 70.38p | 74.00p | 7363 |
09/08/2023 | 74.00p | 74.00p | 70.26p | 72.00p | 5657 |
08/08/2023 | 73.80p | 73.80p | 70.20p | 70.20p | 10722 |
07/08/2023 | 71.00p | 74.00p | 70.20p | 73.00p | 28655 |
04/08/2023 | 71.00p | 73.00p | 70.20p | 72.00p | 18563 |
03/08/2023 | 73.80p | 73.80p | 71.14p | 71.20p | 20482 |
02/08/2023 | 71.20p | 73.80p | 70.50p | 71.00p | 351257 |
01/08/2023 | 74.00p | 74.00p | 71.00p | 71.00p | 174864 |
31/07/2023 | 73.00p | 75.75p | 71.20p | 73.00p | 164630 |
28/07/2023 | 75.00p | 76.71p | 71.40p | 71.40p | 58964 |
27/07/2023 | 74.20p | 77.00p | 73.12p | 77.00p | 32015 |
26/07/2023 | 74.20p | 76.86p | 74.20p | 74.20p | 3525 |
25/07/2023 | 76.60p | 77.00p | 74.20p | 75.60p | 28337 |
24/07/2023 | 74.80p | 76.01p | 71.63p | 74.00p | 52703 |
21/07/2023 | 71.40p | 74.33p | 71.40p | 73.00p | 12614 |
20/07/2023 | 74.80p | 75.00p | 71.70p | 75.00p | 73147 |
19/07/2023 | 74.00p | 75.00p | 71.20p | 75.00p | 1572581 |
18/07/2023 | 74.00p | 75.98p | 71.40p | 71.40p | 46568 |
17/07/2023 | 79.80p | 79.97p | 74.09p | 74.90p | 49865 |
14/07/2023 | 75.00p | 80.00p | 73.28p | 79.60p | 116112 |
*Close Price adjusted for both dividends and splits