Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 155.00p | 160.00p | 152.16p | 156.00p | 14870 |
02/05/2024 | 158.50p | 159.00p | 155.00p | 157.50p | 37934 |
01/05/2024 | 166.50p | 166.50p | 155.00p | 158.50p | 40011 |
30/04/2024 | 166.50p | 170.00p | 163.00p | 166.50p | 676 |
29/04/2024 | 166.50p | 170.00p | 163.50p | 166.50p | 35453 |
26/04/2024 | 166.50p | 169.95p | 165.80p | 166.50p | 18282 |
25/04/2024 | 166.50p | 169.95p | 163.00p | 166.50p | 15712 |
24/04/2024 | 166.50p | 169.95p | 164.13p | 166.50p | 7769 |
23/04/2024 | 166.50p | 170.00p | 165.80p | 166.50p | 77697 |
22/04/2024 | 166.50p | 167.41p | 166.50p | 166.50p | 23526 |
19/04/2024 | 162.50p | 169.98p | 160.00p | 166.50p | 53477 |
18/04/2024 | 162.00p | 163.90p | 160.00p | 162.00p | 68941 |
17/04/2024 | 162.00p | 163.92p | 157.00p | 162.00p | 8759 |
16/04/2024 | 167.50p | 170.00p | 161.22p | 162.00p | 68150 |
15/04/2024 | 168.50p | 171.50p | 166.50p | 168.50p | 10273 |
12/04/2024 | 168.50p | 171.50p | 166.50p | 168.50p | 18609 |
11/04/2024 | 166.50p | 171.99p | 165.00p | 170.00p | 102017 |
10/04/2024 | 162.50p | 165.00p | 160.00p | 165.00p | 24399 |
09/04/2024 | 175.00p | 178.00p | 160.00p | 162.50p | 124339 |
08/04/2024 | 155.00p | 169.90p | 150.00p | 167.00p | 164991 |
05/04/2024 | 145.00p | 159.80p | 143.50p | 155.00p | 85302 |
04/04/2024 | 140.00p | 150.00p | 138.71p | 145.00p | 70828 |
03/04/2024 | 140.00p | 144.80p | 132.00p | 140.00p | 49146 |
02/04/2024 | 140.00p | 142.70p | 138.71p | 140.00p | 8506 |
28/03/2024 | 140.00p | 143.50p | 135.00p | 140.00p | 95457 |
27/03/2024 | 136.00p | 136.00p | 133.00p | 133.00p | 10429 |
26/03/2024 | 136.00p | 136.00p | 132.00p | 134.00p | 15023 |
25/03/2024 | 137.50p | 137.50p | 132.16p | 136.00p | 31772 |
22/03/2024 | 140.00p | 140.00p | 135.00p | 137.50p | 49941 |
21/03/2024 | 140.00p | 140.00p | 135.00p | 140.00p | 41025 |
20/03/2024 | 141.00p | 141.00p | 141.00p | 140.00p | 17583 |
19/03/2024 | 141.00p | 145.00p | 141.00p | 141.00p | 3318 |
18/03/2024 | 141.00p | 144.90p | 140.00p | 141.00p | 15903 |
15/03/2024 | 137.50p | 144.90p | 136.00p | 141.00p | 117531 |
14/03/2024 | 137.50p | 140.00p | 135.00p | 135.00p | 44460 |
13/03/2024 | 137.50p | 139.90p | 136.50p | 137.50p | 34385 |
12/03/2024 | 135.00p | 140.00p | 131.00p | 137.50p | 68881 |
11/03/2024 | 135.00p | 139.00p | 131.50p | 135.00p | 792 |
08/03/2024 | 132.50p | 139.00p | 130.10p | 135.00p | 28912 |
07/03/2024 | 130.00p | 135.00p | 127.50p | 132.50p | 102867 |
06/03/2024 | 130.00p | 133.90p | 127.50p | 130.00p | 22276 |
05/03/2024 | 126.00p | 133.90p | 125.00p | 130.00p | 96926 |
04/03/2024 | 124.00p | 130.00p | 120.00p | 126.00p | 2464676 |
01/03/2024 | 124.00p | 126.00p | 122.00p | 124.00p | 29902 |
29/02/2024 | 131.00p | 131.00p | 122.50p | 124.00p | 90945 |
28/02/2024 | 130.00p | 131.59p | 127.16p | 131.00p | 30182 |
27/02/2024 | 127.50p | 131.00p | 125.00p | 130.00p | 71964 |
26/02/2024 | 129.50p | 130.00p | 126.85p | 127.50p | 115965 |
23/02/2024 | 127.50p | 133.00p | 127.50p | 132.00p | 74078 |
22/02/2024 | 126.50p | 130.00p | 125.00p | 127.50p | 91890 |
21/02/2024 | 126.50p | 128.00p | 126.11p | 126.50p | 115210 |
20/02/2024 | 128.50p | 129.85p | 126.00p | 126.00p | 34802 |
19/02/2024 | 129.50p | 129.94p | 127.21p | 128.50p | 14570 |
16/02/2024 | 131.00p | 131.90p | 127.21p | 129.50p | 44770 |
15/02/2024 | 131.00p | 131.00p | 127.00p | 131.00p | 23854 |
14/02/2024 | 132.50p | 132.50p | 127.50p | 131.00p | 66890 |
13/02/2024 | 134.00p | 135.00p | 130.00p | 132.50p | 73904 |
12/02/2024 | 129.00p | 139.00p | 129.00p | 134.00p | 639514 |
09/02/2024 | 127.50p | 127.50p | 125.00p | 125.00p | 1016 |
08/02/2024 | 128.50p | 128.50p | 126.00p | 128.50p | 29011 |
07/02/2024 | 129.00p | 132.45p | 126.66p | 128.50p | 12856 |
06/02/2024 | 122.50p | 131.80p | 122.00p | 129.00p | 40178 |
05/02/2024 | 125.00p | 126.25p | 120.00p | 122.50p | 43839 |
02/02/2024 | 125.00p | 126.25p | 122.10p | 125.00p | 25579 |
01/02/2024 | 131.50p | 136.00p | 120.00p | 125.00p | 53939 |
31/01/2024 | 126.00p | 133.00p | 125.00p | 131.50p | 82126 |
30/01/2024 | 105.50p | 133.17p | 105.50p | 125.00p | 275235 |
29/01/2024 | 102.00p | 104.00p | 100.33p | 102.00p | 65445 |
26/01/2024 | 102.00p | 103.50p | 101.00p | 102.00p | 19808 |
25/01/2024 | 102.50p | 104.00p | 101.00p | 102.00p | 56677 |
24/01/2024 | 102.50p | 103.99p | 100.10p | 102.50p | 15203 |
23/01/2024 | 102.50p | 103.99p | 102.50p | 102.50p | 150231 |
22/01/2024 | 102.50p | 103.00p | 102.50p | 102.50p | 205580 |
19/01/2024 | 102.50p | 102.99p | 101.00p | 102.50p | 25650 |
18/01/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 20000 |
17/01/2024 | 102.50p | 105.00p | 102.50p | 105.00p | 5 |
16/01/2024 | 103.00p | 103.00p | 101.00p | 102.50p | 14630 |
15/01/2024 | 102.50p | 103.15p | 102.50p | 102.50p | 20000 |
12/01/2024 | 102.50p | 103.00p | 100.00p | 102.50p | 200406 |
11/01/2024 | 103.00p | 104.90p | 102.50p | 102.50p | 166601 |
10/01/2024 | 103.00p | 103.00p | 100.00p | 102.50p | 27500 |
09/01/2024 | 103.00p | 103.89p | 100.42p | 102.50p | 43019 |
08/01/2024 | 102.50p | 104.25p | 102.50p | 103.00p | 2895 |
05/01/2024 | 102.50p | 104.55p | 101.22p | 102.50p | 1480 |
04/01/2024 | 102.50p | 104.65p | 101.00p | 102.50p | 268322 |
03/01/2024 | 102.50p | 103.14p | 101.34p | 102.50p | 2767 |
02/01/2024 | 102.00p | 107.00p | 101.12p | 107.00p | 21504 |
29/12/2023 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
28/12/2023 | 102.00p | 103.50p | 102.00p | 102.00p | 10336 |
27/12/2023 | 98.50p | 103.70p | 97.00p | 102.00p | 30246 |
22/12/2023 | 98.50p | 99.00p | 98.50p | 98.50p | 51120 |
21/12/2023 | 93.50p | 99.84p | 93.50p | 98.50p | 168773 |
20/12/2023 | 92.50p | 95.00p | 90.00p | 90.00p | 262646 |
19/12/2023 | 92.50p | 92.50p | 90.35p | 92.50p | 6914 |
18/12/2023 | 92.50p | 92.50p | 91.54p | 92.50p | 0 |
15/12/2023 | 92.50p | 92.50p | 90.35p | 92.50p | 35309 |
14/12/2023 | 92.50p | 92.90p | 90.00p | 92.50p | 16439 |
13/12/2023 | 94.00p | 94.75p | 91.00p | 92.50p | 39801 |
12/12/2023 | 94.00p | 94.00p | 91.45p | 94.00p | 0 |
11/12/2023 | 96.00p | 96.00p | 92.00p | 94.00p | 24105 |
08/12/2023 | 96.00p | 96.00p | 92.25p | 96.00p | 11129 |
07/12/2023 | 97.50p | 97.50p | 93.75p | 96.00p | 6851 |
06/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 174377 |
05/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 15038 |
04/12/2023 | 97.50p | 98.46p | 97.50p | 97.50p | 0 |
01/12/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 61103 |
30/11/2023 | 96.50p | 97.50p | 94.90p | 97.50p | 71222 |
29/11/2023 | 93.50p | 93.75p | 92.00p | 93.50p | 10231 |
28/11/2023 | 93.50p | 93.80p | 90.00p | 93.50p | 576 |
27/11/2023 | 93.50p | 94.00p | 92.06p | 93.50p | 6459 |
24/11/2023 | 93.50p | 94.40p | 93.50p | 93.50p | 5641 |
23/11/2023 | 94.00p | 94.40p | 93.22p | 93.50p | 2717 |
22/11/2023 | 94.00p | 95.20p | 92.25p | 94.00p | 23876 |
21/11/2023 | 94.00p | 95.20p | 94.00p | 94.00p | 5078 |
20/11/2023 | 95.00p | 96.00p | 94.00p | 94.00p | 9752 |
17/11/2023 | 94.00p | 95.25p | 93.20p | 95.00p | 415901 |
16/11/2023 | 94.00p | 94.15p | 93.20p | 94.00p | 3968 |
15/11/2023 | 94.00p | 94.33p | 93.20p | 94.00p | 9535 |
14/11/2023 | 96.00p | 96.00p | 91.50p | 94.00p | 74855 |
13/11/2023 | 99.50p | 99.50p | 95.00p | 96.00p | 20336 |
10/11/2023 | 97.50p | 102.87p | 95.00p | 99.50p | 34545 |
09/11/2023 | 94.00p | 100.00p | 94.00p | 100.00p | 51013 |
08/11/2023 | 91.50p | 96.50p | 90.77p | 94.00p | 19547 |
07/11/2023 | 91.50p | 93.00p | 88.55p | 91.50p | 3339980 |
06/11/2023 | 97.50p | 97.50p | 88.04p | 91.50p | 41473 |
03/11/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 4085 |
02/11/2023 | 100.00p | 100.00p | 95.00p | 97.50p | 33197 |
01/11/2023 | 105.00p | 110.00p | 100.00p | 100.00p | 15197 |
31/10/2023 | 105.00p | 105.00p | 101.00p | 105.00p | 2500 |
30/10/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 1387 |
27/10/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 260 |
26/10/2023 | 110.00p | 110.00p | 105.00p | 105.00p | 7400 |
25/10/2023 | 110.00p | 110.00p | 106.55p | 110.00p | 2329 |
24/10/2023 | 112.50p | 112.50p | 106.55p | 110.00p | 5092 |
23/10/2023 | 112.50p | 120.00p | 109.75p | 112.50p | 432 |
20/10/2023 | 110.00p | 112.50p | 106.67p | 112.50p | 22480 |
19/10/2023 | 110.00p | 110.75p | 110.00p | 110.00p | 79 |
18/10/2023 | 110.00p | 111.50p | 106.50p | 110.00p | 5490 |
17/10/2023 | 110.00p | 113.00p | 107.55p | 110.00p | 4754 |
16/10/2023 | 116.00p | 116.00p | 107.20p | 110.00p | 22234 |
13/10/2023 | 116.00p | 116.00p | 112.00p | 116.00p | 8000 |
12/10/2023 | 115.00p | 119.00p | 110.00p | 115.00p | 633327 |
11/10/2023 | 115.00p | 120.00p | 110.20p | 115.00p | 157977 |
10/10/2023 | 115.00p | 117.50p | 110.00p | 115.00p | 661178 |
09/10/2023 | 115.00p | 120.00p | 110.20p | 115.00p | 28150 |
06/10/2023 | 115.00p | 117.00p | 110.00p | 115.00p | 14427 |
05/10/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 22831 |
04/10/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 4140 |
03/10/2023 | 115.00p | 117.00p | 110.20p | 115.00p | 2430 |
02/10/2023 | 115.00p | 117.50p | 110.00p | 115.00p | 928536 |
29/09/2023 | 115.00p | 116.00p | 110.20p | 115.00p | 8667 |
28/09/2023 | 112.50p | 115.00p | 112.50p | 115.00p | 10437 |
27/09/2023 | 105.00p | 112.00p | 105.00p | 110.00p | 30889 |
26/09/2023 | 105.00p | 110.00p | 102.20p | 105.00p | 33176 |
25/09/2023 | 120.00p | 120.00p | 105.00p | 105.00p | 37779 |
22/09/2023 | 120.00p | 121.00p | 115.20p | 120.00p | 25678 |
21/09/2023 | 120.00p | 120.89p | 115.00p | 120.00p | 30400 |
20/09/2023 | 120.00p | 122.50p | 115.00p | 120.00p | 6219 |
19/09/2023 | 120.00p | 122.77p | 117.55p | 120.00p | 11500 |
18/09/2023 | 122.50p | 128.20p | 120.00p | 120.00p | 6834 |
15/09/2023 | 112.50p | 114.40p | 112.50p | 112.50p | 1540 |
14/09/2023 | 112.50p | 113.90p | 112.50p | 112.50p | 3132 |
13/09/2023 | 115.00p | 115.00p | 111.56p | 112.50p | 7353 |
12/09/2023 | 115.00p | 120.00p | 111.36p | 115.00p | 12066 |
11/09/2023 | 115.00p | 116.80p | 115.00p | 115.00p | 70 |
08/09/2023 | 115.00p | 118.00p | 111.26p | 115.00p | 2740 |
07/09/2023 | 115.00p | 116.80p | 115.00p | 115.00p | 739 |
06/09/2023 | 112.50p | 120.00p | 112.50p | 115.00p | 10884 |
05/09/2023 | 112.50p | 114.90p | 112.50p | 112.50p | 1265 |
04/09/2023 | 117.50p | 118.80p | 110.10p | 112.50p | 14450 |
01/09/2023 | 117.50p | 119.50p | 115.00p | 117.50p | 18006 |
31/08/2023 | 117.50p | 117.50p | 116.60p | 117.50p | 5225 |
30/08/2023 | 117.50p | 119.70p | 117.50p | 117.50p | 290 |
29/08/2023 | 117.50p | 119.80p | 117.50p | 117.50p | 2704 |
25/08/2023 | 117.50p | 117.50p | 116.18p | 117.50p | 0 |
24/08/2023 | 117.50p | 117.50p | 115.23p | 117.50p | 13925 |
23/08/2023 | 117.50p | 119.80p | 115.35p | 117.50p | 1660 |
22/08/2023 | 117.50p | 119.80p | 117.50p | 117.50p | 2110 |
21/08/2023 | 117.50p | 117.50p | 116.18p | 117.50p | 0 |
18/08/2023 | 122.50p | 122.50p | 115.00p | 117.50p | 33889 |
17/08/2023 | 125.00p | 125.00p | 121.25p | 122.50p | 2720 |
16/08/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 9731 |
15/08/2023 | 125.00p | 125.00p | 124.71p | 125.00p | 0 |
14/08/2023 | 125.00p | 130.00p | 121.00p | 125.00p | 14761 |
11/08/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 4980 |
10/08/2023 | 125.00p | 128.70p | 125.00p | 125.00p | 1476 |
09/08/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 2800 |
08/08/2023 | 125.00p | 125.00p | 125.00p | 125.00p | 1340 |
07/08/2023 | 125.00p | 125.00p | 122.22p | 125.00p | 5375 |
04/08/2023 | 125.00p | 125.00p | 124.90p | 125.00p | 454 |
03/08/2023 | 125.00p | 125.00p | 122.22p | 125.00p | 6567 |
02/08/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 34 |
01/08/2023 | 127.50p | 127.50p | 125.00p | 125.00p | 2862 |
31/07/2023 | 130.00p | 130.00p | 127.50p | 127.50p | 1279 |
28/07/2023 | 132.50p | 132.50p | 125.51p | 130.00p | 1357 |
27/07/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 5500 |
26/07/2023 | 132.50p | 132.50p | 130.70p | 132.50p | 8721 |
25/07/2023 | 132.50p | 132.50p | 130.70p | 132.50p | 12250 |
24/07/2023 | 125.00p | 135.00p | 120.00p | 127.50p | 9218 |
21/07/2023 | 125.00p | 125.00p | 123.80p | 125.00p | 1750 |
*Close Price adjusted for both dividends and splits