Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 73.50p | 74.01p | 72.20p | 73.50p | 1897 |
02/05/2024 | 73.50p | 75.00p | 72.00p | 73.50p | 7584 |
01/05/2024 | 73.50p | 74.00p | 72.00p | 73.50p | 4698 |
30/04/2024 | 71.50p | 74.01p | 71.50p | 73.50p | 23273 |
29/04/2024 | 71.00p | 73.50p | 70.00p | 73.50p | 12805 |
26/04/2024 | 71.00p | 72.00p | 71.00p | 71.00p | 77032 |
25/04/2024 | 69.00p | 71.77p | 68.45p | 71.00p | 53950 |
24/04/2024 | 67.50p | 70.00p | 67.50p | 68.50p | 7895 |
23/04/2024 | 67.50p | 68.00p | 67.50p | 67.50p | 23146 |
22/04/2024 | 67.50p | 68.00p | 67.00p | 67.50p | 6532 |
19/04/2024 | 67.50p | 68.00p | 67.50p | 67.50p | 9554 |
18/04/2024 | 67.50p | 68.00p | 67.50p | 67.50p | 16384 |
17/04/2024 | 67.50p | 68.00p | 67.50p | 67.50p | 3124 |
16/04/2024 | 67.50p | 68.00p | 67.00p | 67.50p | 38155 |
15/04/2024 | 67.50p | 67.50p | 67.05p | 67.50p | 440 |
12/04/2024 | 67.00p | 68.00p | 66.33p | 67.50p | 15208 |
11/04/2024 | 67.00p | 67.75p | 66.10p | 67.00p | 15765 |
10/04/2024 | 66.50p | 68.00p | 65.00p | 67.00p | 33537 |
09/04/2024 | 66.50p | 68.00p | 65.30p | 66.50p | 50929 |
08/04/2024 | 66.50p | 70.00p | 65.00p | 66.50p | 8171 |
05/04/2024 | 68.00p | 68.00p | 66.50p | 66.50p | 22849 |
04/04/2024 | 66.00p | 69.36p | 66.00p | 68.00p | 53771 |
03/04/2024 | 67.50p | 68.27p | 64.00p | 66.00p | 51704 |
02/04/2024 | 67.50p | 69.00p | 65.00p | 67.50p | 3043 |
28/03/2024 | 67.50p | 70.00p | 65.00p | 67.50p | 56463 |
27/03/2024 | 65.00p | 67.50p | 63.33p | 65.00p | 31883 |
26/03/2024 | 65.00p | 66.75p | 63.25p | 65.00p | 3618 |
25/03/2024 | 66.25p | 67.50p | 63.20p | 65.00p | 14973 |
22/03/2024 | 65.00p | 67.40p | 63.75p | 66.25p | 5741 |
21/03/2024 | 65.00p | 67.50p | 63.00p | 65.00p | 2118 |
20/03/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
19/03/2024 | 65.00p | 67.50p | 62.50p | 65.00p | 31657 |
18/03/2024 | 65.00p | 67.50p | 62.75p | 65.00p | 19107 |
15/03/2024 | 65.00p | 67.50p | 62.50p | 65.00p | 36137 |
14/03/2024 | 67.50p | 67.50p | 62.50p | 65.00p | 46160 |
13/03/2024 | 67.50p | 70.00p | 65.00p | 67.50p | 18479 |
12/03/2024 | 67.50p | 68.00p | 65.50p | 67.50p | 17900 |
11/03/2024 | 68.75p | 70.00p | 67.50p | 67.50p | 15869 |
08/03/2024 | 70.00p | 72.50p | 67.62p | 68.75p | 20041 |
07/03/2024 | 70.00p | 71.88p | 67.50p | 70.00p | 20231 |
06/03/2024 | 70.00p | 70.15p | 67.50p | 70.00p | 24803 |
05/03/2024 | 68.75p | 72.50p | 67.50p | 70.00p | 17687 |
04/03/2024 | 68.75p | 69.25p | 67.58p | 68.75p | 11243 |
01/03/2024 | 70.00p | 72.50p | 67.75p | 68.75p | 17468 |
29/02/2024 | 70.00p | 70.00p | 69.65p | 70.00p | 4703 |
28/02/2024 | 70.00p | 70.00p | 69.05p | 70.00p | 2709 |
27/02/2024 | 72.50p | 73.75p | 68.25p | 70.00p | 116527 |
26/02/2024 | 70.00p | 75.00p | 67.50p | 72.50p | 31237 |
23/02/2024 | 70.00p | 72.50p | 67.50p | 70.00p | 84035 |
22/02/2024 | 68.75p | 72.50p | 67.50p | 70.00p | 50893 |
21/02/2024 | 67.50p | 70.00p | 65.00p | 68.75p | 44482 |
20/02/2024 | 66.25p | 70.00p | 65.00p | 67.50p | 173308 |
19/02/2024 | 66.25p | 67.50p | 65.00p | 66.25p | 167483 |
16/02/2024 | 67.50p | 70.00p | 65.00p | 66.25p | 204390 |
15/02/2024 | 67.50p | 67.50p | 65.76p | 67.50p | 46047 |
14/02/2024 | 67.50p | 68.20p | 65.76p | 67.50p | 136561 |
13/02/2024 | 68.75p | 70.00p | 67.50p | 67.50p | 155782 |
12/02/2024 | 66.25p | 70.00p | 63.00p | 67.50p | 323978 |
09/02/2024 | 66.25p | 67.50p | 60.00p | 62.50p | 134310 |
08/02/2024 | 67.50p | 71.50p | 65.00p | 66.25p | 46079 |
07/02/2024 | 67.50p | 67.90p | 65.50p | 67.50p | 114710 |
06/02/2024 | 67.50p | 70.65p | 65.50p | 67.50p | 221635 |
05/02/2024 | 66.25p | 67.50p | 65.40p | 66.25p | 13350 |
02/02/2024 | 66.25p | 66.87p | 63.50p | 66.25p | 82041 |
01/02/2024 | 66.25p | 66.90p | 65.25p | 66.25p | 59028 |
31/01/2024 | 67.50p | 69.50p | 65.00p | 66.25p | 102196 |
30/01/2024 | 67.50p | 75.00p | 65.50p | 74.50p | 7364 |
29/01/2024 | 67.50p | 70.00p | 65.50p | 70.00p | 5000 |
26/01/2024 | 67.50p | 70.00p | 65.00p | 70.00p | 624787 |
25/01/2024 | 66.25p | 70.00p | 66.25p | 70.00p | 24366 |
24/01/2024 | 67.50p | 70.00p | 65.85p | 70.00p | 33241 |
23/01/2024 | 67.50p | 75.00p | 67.50p | 70.00p | 1 |
22/01/2024 | 67.50p | 67.50p | 65.80p | 67.50p | 6910 |
19/01/2024 | 67.50p | 70.00p | 65.75p | 70.00p | 29282 |
18/01/2024 | 67.50p | 70.00p | 65.00p | 67.50p | 6124 |
17/01/2024 | 67.50p | 67.50p | 66.75p | 67.50p | 3000 |
16/01/2024 | 67.50p | 69.50p | 67.15p | 67.50p | 20478 |
15/01/2024 | 72.50p | 73.25p | 66.33p | 67.50p | 91319 |
12/01/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 2202 |
11/01/2024 | 72.50p | 75.00p | 70.00p | 72.50p | 1874 |
10/01/2024 | 72.50p | 73.55p | 70.55p | 72.50p | 20201 |
09/01/2024 | 72.50p | 73.67p | 70.55p | 72.50p | 2120 |
08/01/2024 | 72.50p | 75.00p | 70.55p | 72.50p | 1939 |
05/01/2024 | 72.50p | 72.50p | 70.55p | 72.50p | 3900 |
04/01/2024 | 72.50p | 72.50p | 70.55p | 72.50p | 57 |
03/01/2024 | 72.50p | 74.95p | 72.50p | 72.50p | 260 |
02/01/2024 | 72.50p | 72.50p | 70.55p | 72.50p | 9618 |
29/12/2023 | 72.50p | 72.50p | 72.15p | 72.50p | 15 |
28/12/2023 | 72.50p | 75.00p | 70.00p | 72.50p | 1006 |
27/12/2023 | 72.50p | 73.67p | 72.12p | 72.50p | 3548 |
22/12/2023 | 72.50p | 75.00p | 72.00p | 72.50p | 5340 |
21/12/2023 | 72.50p | 76.50p | 70.00p | 76.50p | 2882 |
20/12/2023 | 72.50p | 74.95p | 72.50p | 72.50p | 290 |
19/12/2023 | 72.50p | 72.84p | 71.78p | 72.50p | 117 |
18/12/2023 | 72.50p | 74.95p | 72.50p | 72.50p | 6630 |
15/12/2023 | 72.50p | 75.00p | 72.50p | 72.50p | 17286 |
14/12/2023 | 72.50p | 75.00p | 72.30p | 75.00p | 19195 |
13/12/2023 | 72.50p | 74.25p | 69.00p | 72.50p | 7981 |
12/12/2023 | 72.50p | 76.50p | 72.30p | 76.50p | 17990 |
11/12/2023 | 72.50p | 74.38p | 68.00p | 72.50p | 21521 |
08/12/2023 | 72.50p | 74.38p | 71.67p | 72.50p | 8729 |
07/12/2023 | 71.25p | 74.50p | 70.00p | 72.50p | 36451 |
06/12/2023 | 71.25p | 72.47p | 70.63p | 71.25p | 30924 |
05/12/2023 | 71.25p | 71.50p | 68.50p | 71.25p | 9250 |
04/12/2023 | 72.50p | 72.50p | 70.00p | 71.25p | 31919 |
01/12/2023 | 72.50p | 72.50p | 71.25p | 72.50p | 2716 |
30/11/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 5659 |
29/11/2023 | 72.50p | 72.50p | 71.76p | 72.50p | 0 |
28/11/2023 | 72.50p | 73.10p | 72.50p | 72.50p | 1355 |
27/11/2023 | 71.25p | 74.50p | 71.25p | 72.50p | 27510 |
24/11/2023 | 71.25p | 72.47p | 70.50p | 71.25p | 17350 |
23/11/2023 | 76.25p | 76.25p | 70.00p | 71.25p | 171363 |
22/11/2023 | 76.25p | 77.50p | 75.00p | 76.25p | 22122 |
21/11/2023 | 76.25p | 76.75p | 76.00p | 76.25p | 2085 |
20/11/2023 | 76.25p | 77.50p | 75.01p | 76.25p | 31947 |
17/11/2023 | 78.75p | 80.00p | 75.00p | 76.25p | 55079 |
16/11/2023 | 83.75p | 87.50p | 75.50p | 78.75p | 108320 |
15/11/2023 | 78.75p | 79.77p | 78.55p | 78.75p | 4306 |
14/11/2023 | 78.75p | 79.95p | 78.75p | 78.75p | 2000 |
13/11/2023 | 82.50p | 82.50p | 78.00p | 78.75p | 42109 |
10/11/2023 | 82.50p | 85.00p | 80.10p | 82.50p | 489 |
09/11/2023 | 83.75p | 83.75p | 80.00p | 82.50p | 8774 |
08/11/2023 | 83.75p | 87.50p | 80.15p | 83.75p | 7032 |
07/11/2023 | 85.00p | 87.50p | 82.50p | 83.75p | 4023 |
06/11/2023 | 85.00p | 85.00p | 82.60p | 85.00p | 465 |
03/11/2023 | 85.00p | 87.50p | 83.00p | 85.00p | 6780 |
02/11/2023 | 85.00p | 87.00p | 82.60p | 85.00p | 21738 |
01/11/2023 | 83.75p | 87.50p | 81.00p | 85.00p | 50013 |
31/10/2023 | 83.75p | 84.50p | 80.50p | 83.75p | 42444 |
30/10/2023 | 83.75p | 85.18p | 80.00p | 80.00p | 146 |
27/10/2023 | 82.50p | 85.18p | 81.83p | 83.75p | 43444 |
26/10/2023 | 82.50p | 82.50p | 81.36p | 82.50p | 0 |
25/10/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 2297 |
24/10/2023 | 82.50p | 83.75p | 81.75p | 82.50p | 11025 |
23/10/2023 | 82.50p | 84.45p | 78.50p | 82.50p | 18239 |
20/10/2023 | 81.25p | 82.80p | 81.25p | 82.50p | 12000 |
19/10/2023 | 81.25p | 82.80p | 80.00p | 81.25p | 5043 |
18/10/2023 | 81.25p | 81.25p | 79.46p | 81.25p | 0 |
17/10/2023 | 81.25p | 84.40p | 79.72p | 81.25p | 11191 |
16/10/2023 | 81.25p | 81.25p | 79.72p | 81.25p | 119 |
13/10/2023 | 81.25p | 81.25p | 80.00p | 81.25p | 12000 |
12/10/2023 | 81.25p | 81.25p | 79.55p | 81.25p | 10400 |
11/10/2023 | 81.25p | 84.85p | 79.35p | 81.25p | 1479 |
10/10/2023 | 81.25p | 84.85p | 78.50p | 81.25p | 28703 |
09/10/2023 | 77.50p | 79.90p | 77.50p | 77.50p | 6002 |
06/10/2023 | 77.50p | 80.00p | 77.50p | 77.50p | 14824 |
05/10/2023 | 82.50p | 85.00p | 75.00p | 77.50p | 37559 |
04/10/2023 | 82.50p | 85.00p | 78.50p | 82.50p | 48887 |
03/10/2023 | 82.50p | 83.65p | 81.51p | 82.50p | 5151 |
02/10/2023 | 82.50p | 84.75p | 80.50p | 82.50p | 478 |
29/09/2023 | 82.50p | 83.00p | 80.50p | 82.50p | 1720 |
28/09/2023 | 82.50p | 83.00p | 80.00p | 82.50p | 425 |
27/09/2023 | 82.50p | 85.00p | 81.55p | 82.50p | 1247 |
26/09/2023 | 82.50p | 84.73p | 81.55p | 82.50p | 14542 |
25/09/2023 | 82.50p | 84.75p | 80.25p | 82.50p | 18169 |
22/09/2023 | 82.50p | 85.00p | 80.25p | 82.50p | 6656 |
21/09/2023 | 83.75p | 85.00p | 80.00p | 82.50p | 19973 |
20/09/2023 | 83.75p | 85.25p | 81.65p | 83.75p | 10184 |
19/09/2023 | 83.75p | 87.50p | 81.90p | 83.75p | 24994 |
18/09/2023 | 81.25p | 85.00p | 81.25p | 83.75p | 31758 |
15/09/2023 | 80.00p | 82.50p | 80.00p | 81.25p | 6963 |
14/09/2023 | 80.00p | 82.45p | 77.50p | 80.00p | 1184 |
13/09/2023 | 80.00p | 82.45p | 79.26p | 80.00p | 5421 |
12/09/2023 | 80.00p | 82.40p | 77.50p | 80.00p | 10582 |
11/09/2023 | 80.00p | 82.50p | 78.55p | 80.00p | 11744 |
08/09/2023 | 77.50p | 82.00p | 76.75p | 80.00p | 70969 |
07/09/2023 | 77.50p | 80.00p | 75.00p | 77.50p | 20790 |
06/09/2023 | 77.50p | 80.00p | 70.00p | 70.00p | 114067 |
05/09/2023 | 75.00p | 76.75p | 74.10p | 75.00p | 27044 |
04/09/2023 | 75.00p | 77.50p | 72.50p | 75.00p | 11089 |
01/09/2023 | 75.00p | 76.00p | 72.78p | 75.00p | 1683 |
31/08/2023 | 75.00p | 75.00p | 73.80p | 75.00p | 8425 |
30/08/2023 | 75.00p | 75.00p | 73.76p | 75.00p | 28858 |
29/08/2023 | 73.75p | 75.00p | 73.50p | 75.00p | 12189 |
25/08/2023 | 71.25p | 75.00p | 70.00p | 73.75p | 65490 |
24/08/2023 | 72.50p | 72.50p | 70.00p | 70.00p | 17735 |
23/08/2023 | 73.75p | 73.75p | 72.50p | 73.75p | 6245 |
22/08/2023 | 73.75p | 73.75p | 72.55p | 73.75p | 145 |
21/08/2023 | 73.75p | 73.75p | 72.50p | 73.75p | 17115 |
18/08/2023 | 77.50p | 77.50p | 73.75p | 73.75p | 13119 |
17/08/2023 | 80.00p | 82.50p | 76.25p | 77.50p | 14814 |
16/08/2023 | 80.00p | 80.00p | 77.50p | 80.00p | 10183 |
15/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 10704 |
14/08/2023 | 80.00p | 80.00p | 77.50p | 80.00p | 2307 |
11/08/2023 | 80.00p | 82.10p | 80.00p | 80.00p | 7636 |
10/08/2023 | 80.00p | 80.00p | 77.50p | 80.00p | 3696 |
09/08/2023 | 80.00p | 80.87p | 78.85p | 80.00p | 1048 |
08/08/2023 | 80.00p | 82.50p | 77.50p | 80.00p | 24457 |
07/08/2023 | 80.00p | 80.00p | 77.50p | 80.00p | 9689 |
04/08/2023 | 80.00p | 80.00p | 77.50p | 80.00p | 9045 |
03/08/2023 | 80.00p | 80.00p | 77.50p | 80.00p | 17513 |
02/08/2023 | 78.75p | 82.40p | 77.50p | 80.00p | 19917 |
01/08/2023 | 77.50p | 78.50p | 76.00p | 77.50p | 11283 |
31/07/2023 | 72.50p | 77.50p | 70.00p | 77.50p | 26944 |
28/07/2023 | 72.50p | 76.50p | 71.75p | 72.50p | 13838 |
27/07/2023 | 72.50p | 74.90p | 71.68p | 72.50p | 3081 |
26/07/2023 | 72.50p | 72.50p | 71.68p | 72.50p | 2113 |
25/07/2023 | 72.50p | 75.00p | 71.25p | 72.50p | 34551 |
24/07/2023 | 75.00p | 77.50p | 70.00p | 75.00p | 31992 |
21/07/2023 | 75.00p | 76.90p | 74.00p | 75.00p | 37604 |
*Close Price adjusted for both dividends and splits