Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 62.00p | 63.00p | 61.40p | 61.40p | 123761 |
24/04/2024 | 62.40p | 62.40p | 60.90p | 61.20p | 224130 |
23/04/2024 | 62.00p | 63.20p | 61.00p | 62.10p | 257569 |
22/04/2024 | 62.00p | 62.20p | 60.46p | 61.40p | 176456 |
19/04/2024 | 60.60p | 62.80p | 59.48p | 61.60p | 250986 |
18/04/2024 | 62.00p | 63.20p | 61.10p | 62.80p | 183772 |
17/04/2024 | 62.80p | 62.80p | 60.34p | 60.40p | 190311 |
16/04/2024 | 60.60p | 63.00p | 60.20p | 63.00p | 107995 |
15/04/2024 | 60.00p | 63.80p | 60.00p | 60.60p | 127719 |
12/04/2024 | 62.20p | 63.80p | 61.20p | 62.00p | 254064 |
11/04/2024 | 61.00p | 63.00p | 60.80p | 60.80p | 339464 |
10/04/2024 | 64.00p | 64.00p | 61.20p | 61.20p | 275637 |
09/04/2024 | 63.40p | 63.80p | 61.00p | 61.50p | 180915 |
08/04/2024 | 63.00p | 64.80p | 61.20p | 61.60p | 310479 |
05/04/2024 | 61.00p | 62.80p | 60.82p | 61.00p | 188950 |
04/04/2024 | 61.20p | 63.00p | 60.20p | 62.10p | 196988 |
03/04/2024 | 62.80p | 63.80p | 61.00p | 61.60p | 322340 |
02/04/2024 | 61.00p | 64.00p | 60.45p | 62.80p | 383282 |
28/03/2024 | 62.00p | 63.60p | 61.20p | 62.00p | 147554 |
27/03/2024 | 62.00p | 63.80p | 61.00p | 63.00p | 371052 |
26/03/2024 | 62.00p | 64.00p | 60.20p | 62.20p | 509881 |
25/03/2024 | 64.00p | 66.00p | 62.00p | 62.00p | 300543 |
22/03/2024 | 62.60p | 65.00p | 62.20p | 64.00p | 273981 |
21/03/2024 | 65.80p | 65.80p | 62.07p | 62.40p | 154393 |
20/03/2024 | 62.20p | 62.20p | 62.00p | 62.00p | 161487 |
19/03/2024 | 62.20p | 63.63p | 61.32p | 62.00p | 272529 |
18/03/2024 | 66.80p | 66.80p | 62.20p | 62.60p | 40540 |
15/03/2024 | 62.40p | 66.60p | 61.65p | 65.00p | 150424 |
14/03/2024 | 62.60p | 66.60p | 62.19p | 62.20p | 117387 |
13/03/2024 | 62.40p | 66.80p | 62.00p | 62.60p | 176737 |
12/03/2024 | 64.20p | 68.80p | 63.00p | 63.00p | 488145 |
11/03/2024 | 68.80p | 68.80p | 64.00p | 66.50p | 203567 |
08/03/2024 | 64.20p | 67.00p | 64.19p | 64.60p | 155864 |
07/03/2024 | 64.00p | 65.60p | 64.00p | 64.00p | 282417 |
06/03/2024 | 66.00p | 66.20p | 64.00p | 64.00p | 49125 |
05/03/2024 | 65.80p | 66.80p | 65.00p | 65.00p | 111212 |
04/03/2024 | 66.00p | 68.00p | 65.74p | 66.00p | 193246 |
01/03/2024 | 67.00p | 67.80p | 64.19p | 67.00p | 249942 |
29/02/2024 | 65.40p | 67.80p | 64.00p | 67.00p | 94602 |
28/02/2024 | 64.20p | 66.60p | 64.20p | 64.20p | 100600 |
27/02/2024 | 64.20p | 66.20p | 64.00p | 64.20p | 144201 |
26/02/2024 | 65.60p | 67.80p | 64.00p | 65.60p | 203738 |
23/02/2024 | 66.00p | 70.00p | 65.40p | 65.60p | 183556 |
22/02/2024 | 66.00p | 68.80p | 66.00p | 66.00p | 176208 |
21/02/2024 | 66.60p | 68.80p | 66.00p | 66.00p | 69926 |
20/02/2024 | 67.00p | 70.60p | 66.20p | 66.20p | 60076 |
19/02/2024 | 66.20p | 67.80p | 66.20p | 66.20p | 77876 |
16/02/2024 | 67.00p | 70.80p | 66.23p | 66.40p | 92786 |
15/02/2024 | 67.00p | 70.00p | 66.60p | 70.00p | 107063 |
14/02/2024 | 67.00p | 69.43p | 66.61p | 67.00p | 170275 |
13/02/2024 | 68.00p | 69.00p | 66.55p | 68.00p | 95181 |
12/02/2024 | 67.80p | 69.00p | 66.59p | 67.80p | 108179 |
09/02/2024 | 67.20p | 69.40p | 66.85p | 67.20p | 128800 |
08/02/2024 | 68.20p | 68.95p | 67.60p | 67.60p | 142963 |
07/02/2024 | 68.60p | 70.80p | 67.67p | 69.40p | 134564 |
06/02/2024 | 68.80p | 69.49p | 68.00p | 68.00p | 85782 |
05/02/2024 | 70.60p | 70.60p | 68.80p | 68.80p | 128428 |
02/02/2024 | 69.00p | 69.44p | 68.40p | 68.40p | 116878 |
01/02/2024 | 69.40p | 70.00p | 68.00p | 68.00p | 151739 |
31/01/2024 | 68.40p | 69.60p | 68.16p | 68.80p | 56306 |
30/01/2024 | 70.60p | 70.60p | 68.33p | 68.80p | 277587 |
29/01/2024 | 68.20p | 70.40p | 68.00p | 68.00p | 65608 |
26/01/2024 | 69.00p | 70.80p | 64.40p | 67.60p | 240474 |
25/01/2024 | 69.40p | 70.00p | 68.76p | 69.40p | 52055 |
24/01/2024 | 70.00p | 70.84p | 68.62p | 69.50p | 88318 |
23/01/2024 | 69.80p | 70.40p | 69.49p | 70.40p | 45297 |
22/01/2024 | 69.20p | 69.80p | 67.40p | 69.80p | 646867 |
19/01/2024 | 68.00p | 70.80p | 67.20p | 69.20p | 444047 |
18/01/2024 | 68.20p | 70.00p | 68.00p | 68.00p | 844305 |
17/01/2024 | 68.00p | 69.47p | 67.61p | 69.00p | 89926 |
16/01/2024 | 68.80p | 70.80p | 67.40p | 68.00p | 95335 |
15/01/2024 | 69.00p | 71.20p | 68.00p | 68.00p | 151517 |
12/01/2024 | 67.00p | 71.00p | 67.00p | 67.40p | 51517 |
11/01/2024 | 67.40p | 70.57p | 67.40p | 67.40p | 77132 |
10/01/2024 | 68.20p | 71.14p | 66.80p | 68.00p | 109195 |
09/01/2024 | 70.20p | 70.60p | 68.00p | 69.40p | 148108 |
08/01/2024 | 69.00p | 70.40p | 68.50p | 69.80p | 211849 |
05/01/2024 | 69.00p | 70.49p | 68.00p | 68.40p | 108031 |
04/01/2024 | 69.00p | 70.80p | 68.53p | 69.20p | 176016 |
03/01/2024 | 69.00p | 71.17p | 67.00p | 67.80p | 393991 |
02/01/2024 | 70.00p | 71.97p | 68.00p | 69.90p | 134749 |
29/12/2023 | 69.40p | 70.20p | 66.80p | 69.00p | 27557 |
28/12/2023 | 66.20p | 69.72p | 66.00p | 67.00p | 68734 |
27/12/2023 | 68.20p | 71.80p | 66.20p | 71.80p | 101152 |
22/12/2023 | 70.60p | 72.20p | 68.04p | 72.20p | 174320 |
21/12/2023 | 71.00p | 71.00p | 67.40p | 70.60p | 95324 |
20/12/2023 | 72.00p | 72.00p | 69.36p | 70.40p | 211231 |
19/12/2023 | 69.80p | 69.80p | 67.62p | 69.00p | 246054 |
18/12/2023 | 69.00p | 71.00p | 68.16p | 71.00p | 269591 |
15/12/2023 | 69.80p | 70.00p | 66.79p | 70.00p | 186277 |
14/12/2023 | 66.60p | 70.00p | 66.60p | 69.00p | 289220 |
13/12/2023 | 66.00p | 68.60p | 65.40p | 66.50p | 33915 |
12/12/2023 | 66.80p | 68.60p | 65.00p | 68.00p | 148677 |
11/12/2023 | 65.60p | 67.80p | 64.38p | 67.00p | 614653 |
08/12/2023 | 67.00p | 67.80p | 64.60p | 66.70p | 344232 |
07/12/2023 | 66.40p | 68.00p | 65.40p | 68.00p | 121261 |
06/12/2023 | 66.00p | 67.51p | 65.70p | 66.60p | 514433 |
05/12/2023 | 65.40p | 67.80p | 64.80p | 67.00p | 182342 |
04/12/2023 | 66.20p | 67.80p | 64.95p | 66.00p | 439537 |
01/12/2023 | 65.00p | 67.80p | 64.60p | 66.80p | 277023 |
30/11/2023 | 67.00p | 69.00p | 64.40p | 64.40p | 457428 |
29/11/2023 | 67.00p | 69.80p | 66.20p | 67.40p | 249638 |
28/11/2023 | 67.20p | 69.70p | 66.40p | 67.00p | 189026 |
27/11/2023 | 66.40p | 71.80p | 65.40p | 67.00p | 323699 |
24/11/2023 | 66.20p | 68.40p | 66.20p | 66.20p | 161870 |
23/11/2023 | 68.60p | 70.60p | 66.00p | 66.20p | 176678 |
22/11/2023 | 67.00p | 68.49p | 67.00p | 67.00p | 194909 |
21/11/2023 | 69.00p | 69.32p | 67.20p | 67.40p | 231067 |
20/11/2023 | 68.60p | 70.00p | 67.00p | 68.40p | 210853 |
17/11/2023 | 67.20p | 70.80p | 67.20p | 68.40p | 96679 |
16/11/2023 | 70.80p | 69.66p | 68.25p | 68.90p | 79871 |
15/11/2023 | 70.80p | 71.00p | 69.30p | 69.60p | 199366 |
14/11/2023 | 71.40p | 71.60p | 67.63p | 68.60p | 128586 |
13/11/2023 | 70.40p | 71.39p | 67.20p | 70.60p | 125729 |
10/11/2023 | 69.80p | 70.00p | 67.00p | 67.00p | 100055 |
09/11/2023 | 71.00p | 71.03p | 68.06p | 69.00p | 103161 |
08/11/2023 | 69.20p | 70.80p | 68.06p | 70.10p | 85281 |
07/11/2023 | 70.00p | 70.00p | 68.00p | 69.40p | 120830 |
06/11/2023 | 68.00p | 71.98p | 68.00p | 69.90p | 97347 |
03/11/2023 | 66.80p | 70.60p | 66.80p | 70.00p | 235086 |
02/11/2023 | 65.80p | 69.00p | 65.65p | 67.30p | 287592 |
01/11/2023 | 66.00p | 66.00p | 64.40p | 65.50p | 104563 |
31/10/2023 | 67.80p | 67.80p | 64.59p | 66.20p | 60256 |
30/10/2023 | 65.00p | 67.80p | 64.60p | 64.60p | 49056 |
27/10/2023 | 67.60p | 67.60p | 64.00p | 65.00p | 56097 |
26/10/2023 | 65.20p | 67.80p | 64.20p | 66.20p | 73897 |
25/10/2023 | 64.60p | 67.34p | 63.77p | 66.00p | 45841 |
24/10/2023 | 64.80p | 66.80p | 63.80p | 63.80p | 163940 |
23/10/2023 | 68.00p | 68.00p | 64.80p | 66.60p | 63002 |
20/10/2023 | 66.80p | 68.00p | 64.99p | 65.30p | 153781 |
19/10/2023 | 67.40p | 68.00p | 65.00p | 67.40p | 158921 |
18/10/2023 | 67.40p | 68.00p | 65.80p | 67.40p | 79630 |
17/10/2023 | 67.40p | 68.56p | 66.00p | 66.90p | 124511 |
16/10/2023 | 69.00p | 71.80p | 67.00p | 68.20p | 197098 |
13/10/2023 | 68.40p | 69.90p | 68.15p | 68.40p | 110339 |
12/10/2023 | 69.60p | 71.80p | 68.00p | 68.80p | 64498 |
11/10/2023 | 69.20p | 70.80p | 68.15p | 69.40p | 67129 |
10/10/2023 | 68.00p | 71.80p | 67.60p | 67.60p | 71308 |
09/10/2023 | 70.00p | 72.80p | 67.20p | 67.20p | 106030 |
06/10/2023 | 69.00p | 71.74p | 69.15p | 70.90p | 34883 |
05/10/2023 | 69.00p | 72.80p | 69.00p | 69.00p | 33852 |
04/10/2023 | 69.00p | 71.80p | 69.16p | 70.40p | 41199 |
03/10/2023 | 69.00p | 71.80p | 69.00p | 69.00p | 15620 |
02/10/2023 | 70.00p | 71.15p | 69.72p | 71.00p | 46460 |
29/09/2023 | 69.00p | 71.47p | 69.00p | 69.00p | 52258 |
28/09/2023 | 70.20p | 71.05p | 69.80p | 71.00p | 98000 |
27/09/2023 | 70.60p | 72.00p | 69.80p | 72.00p | 46265 |
26/09/2023 | 71.80p | 71.80p | 70.00p | 70.80p | 68683 |
25/09/2023 | 70.60p | 73.00p | 70.60p | 71.20p | 32112 |
22/09/2023 | 70.60p | 73.00p | 70.00p | 70.60p | 96812 |
21/09/2023 | 71.80p | 73.00p | 71.30p | 73.00p | 106388 |
20/09/2023 | 71.00p | 73.00p | 70.45p | 71.70p | 90642 |
19/09/2023 | 69.80p | 70.80p | 70.04p | 70.80p | 118330 |
18/09/2023 | 69.80p | 71.80p | 69.80p | 69.80p | 80679 |
15/09/2023 | 69.80p | 71.43p | 69.80p | 70.00p | 130887 |
14/09/2023 | 72.00p | 72.00p | 70.20p | 70.20p | 45776 |
13/09/2023 | 70.40p | 71.00p | 69.80p | 69.80p | 44633 |
12/09/2023 | 70.00p | 74.60p | 68.80p | 70.20p | 39850 |
11/09/2023 | 71.00p | 74.09p | 70.23p | 71.00p | 39166 |
08/09/2023 | 71.00p | 74.20p | 71.00p | 71.00p | 26160 |
07/09/2023 | 74.60p | 74.60p | 71.00p | 71.00p | 88857 |
06/09/2023 | 71.00p | 74.20p | 70.00p | 71.00p | 91616 |
05/09/2023 | 73.00p | 74.80p | 71.20p | 72.90p | 35994 |
04/09/2023 | 72.00p | 75.80p | 71.24p | 73.90p | 80709 |
01/09/2023 | 71.60p | 74.80p | 71.00p | 71.00p | 32037 |
31/08/2023 | 71.60p | 75.80p | 71.60p | 71.60p | 64893 |
30/08/2023 | 75.80p | 73.96p | 72.00p | 73.60p | 69146 |
29/08/2023 | 75.80p | 75.20p | 72.05p | 73.20p | 82403 |
25/08/2023 | 75.80p | 73.00p | 71.07p | 71.30p | 38526 |
24/08/2023 | 75.80p | 75.80p | 71.56p | 72.90p | 72024 |
23/08/2023 | 73.20p | 75.60p | 72.40p | 73.90p | 81823 |
22/08/2023 | 75.60p | 75.80p | 71.20p | 74.00p | 51053 |
21/08/2023 | 71.40p | 74.52p | 71.25p | 71.40p | 23153 |
18/08/2023 | 72.60p | 75.80p | 71.40p | 73.60p | 12684 |
17/08/2023 | 72.60p | 75.00p | 72.60p | 75.00p | 39028 |
16/08/2023 | 74.40p | 74.90p | 72.60p | 74.90p | 46485 |
15/08/2023 | 74.40p | 75.40p | 74.00p | 74.00p | 120183 |
14/08/2023 | 74.60p | 76.80p | 72.60p | 72.60p | 72188 |
11/08/2023 | 77.40p | 76.80p | 72.80p | 75.60p | 45160 |
10/08/2023 | 77.40p | 77.40p | 73.00p | 77.40p | 49326 |
09/08/2023 | 75.60p | 77.40p | 73.00p | 75.20p | 71181 |
08/08/2023 | 73.40p | 75.40p | 73.00p | 73.80p | 109857 |
07/08/2023 | 73.40p | 76.66p | 73.23p | 75.60p | 92683 |
04/08/2023 | 76.00p | 78.00p | 74.00p | 77.00p | 55653 |
03/08/2023 | 74.40p | 78.00p | 75.00p | 77.00p | 37613 |
02/08/2023 | 74.40p | 77.22p | 74.40p | 76.20p | 84309 |
01/08/2023 | 74.40p | 78.20p | 73.42p | 78.20p | 87141 |
31/07/2023 | 78.00p | 78.20p | 74.34p | 78.20p | 93681 |
28/07/2023 | 78.20p | 78.20p | 75.01p | 78.20p | 80842 |
27/07/2023 | 75.00p | 78.00p | 75.00p | 75.00p | 10983 |
26/07/2023 | 75.00p | 78.00p | 75.00p | 75.00p | 52424 |
25/07/2023 | 75.00p | 78.00p | 74.34p | 75.00p | 51015 |
24/07/2023 | 76.60p | 78.80p | 74.40p | 77.00p | 137113 |
21/07/2023 | 78.00p | 79.80p | 76.00p | 76.00p | 126856 |
20/07/2023 | 78.00p | 78.97p | 75.36p | 76.60p | 160590 |
19/07/2023 | 76.00p | 79.60p | 75.06p | 77.00p | 238139 |
18/07/2023 | 74.20p | 76.00p | 74.00p | 76.00p | 52812 |
17/07/2023 | 74.40p | 75.80p | 74.00p | 74.00p | 67440 |
14/07/2023 | 74.80p | 76.00p | 74.42p | 74.80p | 29176 |
13/07/2023 | 75.00p | 75.44p | 74.22p | 75.00p | 200284 |
*Close Price adjusted for both dividends and splits