Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/05/2024 | 91.80p | 93.00p | 91.80p | 93.00p | 67908 |
14/05/2024 | 92.00p | 93.80p | 91.60p | 92.10p | 521731 |
13/05/2024 | 93.80p | 93.80p | 91.60p | 92.00p | 87429 |
10/05/2024 | 91.00p | 93.80p | 91.00p | 92.00p | 138849 |
09/05/2024 | 91.00p | 92.60p | 91.00p | 92.00p | 60384 |
08/05/2024 | 92.00p | 92.80p | 91.10p | 92.00p | 71952 |
07/05/2024 | 90.60p | 92.80p | 90.60p | 91.00p | 69544 |
03/05/2024 | 90.40p | 93.00p | 90.40p | 93.00p | 6306 |
02/05/2024 | 90.60p | 93.00p | 90.20p | 93.00p | 47454 |
01/05/2024 | 91.60p | 93.13p | 91.60p | 92.80p | 42765 |
30/04/2024 | 91.80p | 92.00p | 91.76p | 92.00p | 77066 |
29/04/2024 | 93.00p | 93.00p | 91.20p | 91.80p | 9163 |
26/04/2024 | 91.20p | 93.00p | 91.20p | 93.00p | 6608 |
25/04/2024 | 91.40p | 93.00p | 91.40p | 92.00p | 14093 |
24/04/2024 | 91.20p | 92.05p | 91.00p | 91.20p | 107156 |
23/04/2024 | 91.00p | 92.00p | 91.50p | 92.00p | 3177 |
22/04/2024 | 91.00p | 93.00p | 91.00p | 93.00p | 26312 |
19/04/2024 | 92.00p | 92.00p | 91.40p | 92.00p | 41527 |
18/04/2024 | 91.00p | 92.80p | 91.00p | 92.00p | 8342 |
17/04/2024 | 92.80p | 92.80p | 91.20p | 92.00p | 41833 |
16/04/2024 | 92.80p | 93.00p | 91.45p | 93.00p | 51437 |
15/04/2024 | 92.80p | 91.90p | 91.00p | 91.90p | 1312 |
12/04/2024 | 92.80p | 92.80p | 91.70p | 92.80p | 30289 |
11/04/2024 | 92.80p | 93.60p | 91.40p | 92.40p | 35437 |
10/04/2024 | 93.60p | 93.80p | 92.20p | 92.50p | 2425429 |
09/04/2024 | 94.00p | 94.00p | 92.40p | 93.00p | 276551 |
08/04/2024 | 94.00p | 95.20p | 92.20p | 94.00p | 162337 |
05/04/2024 | 91.60p | 95.20p | 91.51p | 93.00p | 52213 |
04/04/2024 | 92.80p | 93.00p | 91.69p | 92.50p | 81781 |
03/04/2024 | 93.00p | 93.00p | 91.67p | 93.00p | 56263 |
02/04/2024 | 92.20p | 94.00p | 91.00p | 93.80p | 106039 |
28/03/2024 | 93.00p | 94.60p | 92.20p | 92.20p | 8307 |
27/03/2024 | 94.00p | 94.70p | 93.00p | 94.00p | 174771 |
26/03/2024 | 95.00p | 95.00p | 93.66p | 94.00p | 22 |
25/03/2024 | 93.00p | 93.66p | 93.00p | 93.00p | 2588 |
22/03/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 27675 |
21/03/2024 | 95.00p | 95.00p | 92.91p | 95.00p | 17928 |
20/03/2024 | 94.80p | 95.00p | 94.80p | 95.00p | 8335 |
19/03/2024 | 94.80p | 95.00p | 92.61p | 95.00p | 63707 |
18/03/2024 | 92.20p | 93.60p | 92.20p | 93.60p | 14678 |
15/03/2024 | 93.00p | 93.80p | 92.40p | 93.60p | 119780 |
14/03/2024 | 92.00p | 94.00p | 92.00p | 93.10p | 760247 |
13/03/2024 | 93.80p | 94.00p | 92.00p | 92.20p | 265603 |
12/03/2024 | 92.20p | 93.11p | 92.00p | 92.00p | 69043 |
11/03/2024 | 92.00p | 94.45p | 92.00p | 93.00p | 306871 |
08/03/2024 | 92.20p | 94.80p | 92.20p | 93.00p | 55372 |
07/03/2024 | 93.80p | 95.00p | 92.20p | 94.00p | 76856 |
06/03/2024 | 95.40p | 95.60p | 92.80p | 95.60p | 135058 |
05/03/2024 | 95.40p | 95.40p | 91.40p | 94.00p | 62659 |
04/03/2024 | 95.60p | 95.60p | 91.60p | 94.00p | 205250 |
01/03/2024 | 92.00p | 94.00p | 91.83p | 94.00p | 45518 |
29/02/2024 | 95.80p | 95.80p | 92.00p | 92.20p | 86514 |
28/02/2024 | 93.20p | 95.50p | 93.20p | 93.20p | 23853 |
27/02/2024 | 94.00p | 94.00p | 93.00p | 93.00p | 83915 |
26/02/2024 | 93.00p | 95.00p | 93.00p | 94.00p | 11214 |
23/02/2024 | 96.00p | 96.00p | 93.01p | 93.01p | 32201 |
22/02/2024 | 92.20p | 96.00p | 92.20p | 92.20p | 121596 |
21/02/2024 | 92.40p | 93.99p | 92.40p | 93.00p | 107793 |
20/02/2024 | 93.40p | 93.80p | 92.00p | 92.60p | 208088 |
19/02/2024 | 92.20p | 92.20p | 92.20p | 92.20p | 23579 |
16/02/2024 | 91.80p | 93.40p | 91.80p | 92.00p | 68969 |
15/02/2024 | 93.40p | 93.40p | 92.00p | 92.00p | 46152 |
14/02/2024 | 93.20p | 93.40p | 91.80p | 92.00p | 170464 |
13/02/2024 | 91.80p | 93.40p | 91.80p | 93.40p | 23503 |
12/02/2024 | 91.80p | 93.38p | 91.80p | 92.60p | 89705 |
09/02/2024 | 91.80p | 93.20p | 91.80p | 93.00p | 16499 |
08/02/2024 | 92.00p | 93.12p | 92.00p | 92.00p | 59105 |
07/02/2024 | 91.80p | 93.03p | 91.80p | 92.00p | 34291 |
06/02/2024 | 92.00p | 92.36p | 92.00p | 92.00p | 24219 |
05/02/2024 | 93.00p | 93.40p | 91.60p | 91.80p | 93229 |
02/02/2024 | 91.40p | 93.00p | 91.40p | 91.40p | 503665 |
01/02/2024 | 91.80p | 92.85p | 91.80p | 92.60p | 116997 |
31/01/2024 | 91.80p | 93.00p | 91.97p | 92.30p | 49799 |
30/01/2024 | 91.80p | 92.40p | 91.80p | 92.40p | 22258 |
29/01/2024 | 93.20p | 93.20p | 91.60p | 92.00p | 72 |
26/01/2024 | 92.60p | 92.60p | 91.00p | 92.00p | 136419 |
25/01/2024 | 92.00p | 92.12p | 91.00p | 91.60p | 96912 |
24/01/2024 | 93.00p | 92.81p | 91.68p | 92.30p | 132436 |
23/01/2024 | 93.00p | 93.00p | 91.00p | 91.20p | 294731 |
22/01/2024 | 92.80p | 93.00p | 91.77p | 93.00p | 61404 |
19/01/2024 | 91.00p | 91.80p | 91.00p | 91.40p | 57144 |
18/01/2024 | 92.60p | 92.60p | 89.60p | 89.60p | 73052 |
17/01/2024 | 91.20p | 93.40p | 91.00p | 92.80p | 89039 |
16/01/2024 | 91.00p | 92.00p | 91.00p | 92.00p | 24115 |
15/01/2024 | 90.00p | 92.60p | 90.00p | 92.60p | 154562 |
12/01/2024 | 92.00p | 92.00p | 91.00p | 91.20p | 265920 |
11/01/2024 | 90.80p | 92.00p | 90.40p | 91.40p | 50970 |
10/01/2024 | 92.00p | 92.00p | 90.79p | 91.30p | 143393 |
09/01/2024 | 91.00p | 92.00p | 90.40p | 91.40p | 247571 |
08/01/2024 | 90.60p | 92.00p | 90.00p | 90.80p | 465022 |
05/01/2024 | 91.80p | 91.80p | 90.20p | 90.40p | 122334 |
04/01/2024 | 91.00p | 91.80p | 90.29p | 90.60p | 42645 |
03/01/2024 | 91.00p | 92.00p | 89.95p | 91.00p | 224943 |
02/01/2024 | 90.00p | 91.00p | 89.61p | 90.40p | 1892603 |
29/12/2023 | 89.60p | 90.98p | 89.60p | 90.40p | 18193 |
28/12/2023 | 89.60p | 91.00p | 89.60p | 90.40p | 28967 |
27/12/2023 | 89.60p | 91.00p | 89.60p | 89.80p | 21000 |
22/12/2023 | 89.40p | 91.00p | 89.40p | 91.00p | 685230 |
21/12/2023 | 89.40p | 91.00p | 89.40p | 89.40p | 14552 |
20/12/2023 | 89.40p | 90.99p | 89.40p | 89.40p | 38345 |
19/12/2023 | 89.00p | 90.99p | 89.00p | 89.50p | 20416 |
18/12/2023 | 89.00p | 91.00p | 89.00p | 89.00p | 19234 |
15/12/2023 | 91.00p | 91.00p | 89.30p | 91.00p | 2013 |
14/12/2023 | 91.80p | 92.00p | 90.20p | 92.00p | 70572 |
13/12/2023 | 90.60p | 91.80p | 89.00p | 90.80p | 522300 |
12/12/2023 | 91.00p | 92.40p | 89.00p | 90.40p | 107636 |
11/12/2023 | 88.60p | 90.53p | 88.60p | 88.60p | 367447 |
08/12/2023 | 89.40p | 90.60p | 88.60p | 89.00p | 410787 |
07/12/2023 | 89.40p | 90.60p | 89.40p | 90.00p | 292080 |
06/12/2023 | 90.80p | 91.71p | 90.80p | 90.80p | 62655 |
05/12/2023 | 89.60p | 92.00p | 89.60p | 90.80p | 50158 |
04/12/2023 | 90.00p | 90.68p | 90.00p | 90.00p | 5042 |
01/12/2023 | 89.60p | 91.00p | 89.60p | 90.80p | 320252 |
30/11/2023 | 91.60p | 91.38p | 90.80p | 90.80p | 43780 |
29/11/2023 | 91.60p | 91.60p | 90.50p | 91.00p | 49261 |
28/11/2023 | 91.00p | 91.80p | 90.48p | 91.00p | 170181 |
27/11/2023 | 90.80p | 90.80p | 90.20p | 90.20p | 89466 |
24/11/2023 | 91.00p | 91.00p | 89.40p | 89.40p | 74355 |
23/11/2023 | 89.40p | 90.20p | 90.07p | 90.20p | 5700 |
22/11/2023 | 89.40p | 90.07p | 89.40p | 89.40p | 54894 |
21/11/2023 | 90.00p | 90.40p | 88.95p | 90.40p | 58899 |
20/11/2023 | 90.00p | 90.00p | 88.42p | 89.50p | 29911 |
17/11/2023 | 87.40p | 89.40p | 87.40p | 89.40p | 39904 |
16/11/2023 | 87.40p | 89.20p | 87.40p | 89.00p | 44900 |
15/11/2023 | 89.40p | 89.40p | 87.85p | 88.60p | 170333 |
14/11/2023 | 87.40p | 89.40p | 87.40p | 89.40p | 720508 |
13/11/2023 | 88.00p | 88.49p | 87.60p | 88.00p | 37509 |
10/11/2023 | 87.40p | 88.16p | 87.40p | 87.40p | 76063 |
09/11/2023 | 88.00p | 88.20p | 87.40p | 87.40p | 730921 |
08/11/2023 | 87.80p | 88.67p | 87.79p | 88.00p | 552192 |
07/11/2023 | 87.40p | 89.00p | 87.40p | 89.00p | 114006 |
06/11/2023 | 86.20p | 88.25p | 86.20p | 88.00p | 259323 |
03/11/2023 | 88.00p | 88.00p | 87.01p | 87.60p | 79655 |
02/11/2023 | 88.00p | 88.00p | 86.82p | 88.00p | 30055 |
01/11/2023 | 88.40p | 89.20p | 87.40p | 88.50p | 283537 |
31/10/2023 | 87.40p | 89.00p | 87.40p | 88.20p | 47608 |
30/10/2023 | 89.40p | 89.40p | 87.60p | 87.60p | 31107 |
27/10/2023 | 87.60p | 89.00p | 87.60p | 89.00p | 34196 |
26/10/2023 | 87.60p | 89.60p | 87.60p | 88.70p | 40645 |
25/10/2023 | 88.40p | 89.60p | 88.00p | 89.60p | 65550 |
24/10/2023 | 88.60p | 88.60p | 88.07p | 88.30p | 797 |
23/10/2023 | 88.00p | 88.99p | 88.50p | 88.50p | 39805 |
20/10/2023 | 88.00p | 89.40p | 87.60p | 89.00p | 99235 |
19/10/2023 | 87.00p | 89.20p | 87.00p | 89.20p | 16911 |
18/10/2023 | 86.40p | 89.20p | 86.40p | 88.30p | 531187 |
17/10/2023 | 87.00p | 88.00p | 86.82p | 88.00p | 132383 |
16/10/2023 | 86.40p | 88.40p | 86.40p | 87.00p | 79945 |
13/10/2023 | 87.40p | 87.40p | 86.84p | 87.00p | 227088 |
12/10/2023 | 86.40p | 88.40p | 86.40p | 87.50p | 2012364 |
11/10/2023 | 87.00p | 88.40p | 86.40p | 87.60p | 362903 |
10/10/2023 | 87.60p | 87.60p | 86.64p | 87.00p | 256605 |
09/10/2023 | 87.40p | 87.64p | 86.45p | 87.20p | 289426 |
06/10/2023 | 87.20p | 87.62p | 86.97p | 87.30p | 603876 |
05/10/2023 | 87.20p | 88.01p | 86.60p | 86.60p | 340616 |
04/10/2023 | 86.60p | 87.81p | 86.60p | 87.30p | 33242 |
03/10/2023 | 86.60p | 87.20p | 86.60p | 87.20p | 107098 |
02/10/2023 | 88.00p | 88.00p | 86.60p | 86.60p | 27068 |
29/09/2023 | 86.80p | 87.82p | 86.80p | 87.80p | 732164 |
28/09/2023 | 86.60p | 88.00p | 86.60p | 88.00p | 909412 |
27/09/2023 | 87.00p | 88.40p | 87.00p | 87.40p | 706467 |
26/09/2023 | 87.20p | 88.40p | 86.83p | 88.40p | 52147 |
25/09/2023 | 88.40p | 88.40p | 86.80p | 87.90p | 46111 |
22/09/2023 | 88.40p | 88.40p | 87.29p | 88.00p | 70308 |
21/09/2023 | 88.20p | 88.20p | 87.21p | 88.20p | 68026 |
20/09/2023 | 88.40p | 88.40p | 87.14p | 88.40p | 175928 |
19/09/2023 | 88.40p | 88.40p | 87.60p | 87.60p | 17844 |
18/09/2023 | 88.00p | 88.00p | 86.40p | 88.00p | 127965 |
15/09/2023 | 86.40p | 88.00p | 86.40p | 88.00p | 129818 |
14/09/2023 | 88.00p | 88.00p | 87.00p | 87.00p | 71043 |
13/09/2023 | 88.00p | 88.00p | 86.87p | 88.00p | 55939 |
12/09/2023 | 86.40p | 88.00p | 86.40p | 88.00p | 115918 |
11/09/2023 | 88.00p | 88.00p | 86.60p | 87.80p | 53437 |
08/09/2023 | 88.00p | 88.00p | 87.27p | 87.80p | 57157 |
07/09/2023 | 86.40p | 88.00p | 86.40p | 88.00p | 111274 |
06/09/2023 | 87.00p | 87.80p | 87.00p | 87.70p | 40742 |
05/09/2023 | 87.40p | 88.00p | 86.40p | 87.20p | 131194 |
04/09/2023 | 87.40p | 88.00p | 86.40p | 87.80p | 53396 |
01/09/2023 | 87.00p | 87.75p | 86.60p | 87.40p | 50132 |
31/08/2023 | 87.40p | 87.40p | 86.83p | 87.40p | 4200037 |
30/08/2023 | 87.60p | 87.80p | 86.76p | 87.80p | 155649 |
29/08/2023 | 88.00p | 88.00p | 86.66p | 87.20p | 4235 |
25/08/2023 | 87.20p | 87.80p | 85.40p | 87.50p | 99528 |
24/08/2023 | 85.20p | 87.80p | 85.20p | 87.10p | 177507 |
23/08/2023 | 86.00p | 87.60p | 85.26p | 86.20p | 1458627 |
22/08/2023 | 85.40p | 87.50p | 85.40p | 86.50p | 161838 |
21/08/2023 | 86.00p | 86.20p | 85.40p | 85.40p | 89452 |
18/08/2023 | 85.60p | 86.78p | 85.60p | 85.60p | 32412 |
17/08/2023 | 88.00p | 88.00p | 85.96p | 86.80p | 8689 |
16/08/2023 | 86.00p | 86.10p | 85.60p | 86.10p | 249356 |
15/08/2023 | 86.00p | 88.00p | 86.00p | 86.00p | 16646 |
14/08/2023 | 86.40p | 87.00p | 86.45p | 87.00p | 2834 |
11/08/2023 | 86.40p | 86.40p | 85.80p | 86.40p | 150138 |
10/08/2023 | 86.40p | 87.11p | 86.40p | 86.40p | 98663 |
09/08/2023 | 85.20p | 86.60p | 85.20p | 86.30p | 89917 |
08/08/2023 | 86.00p | 86.73p | 85.20p | 86.00p | 106599 |
07/08/2023 | 86.00p | 86.36p | 85.00p | 86.00p | 130696 |
04/08/2023 | 86.40p | 86.80p | 85.21p | 86.40p | 50505 |
03/08/2023 | 86.20p | 87.00p | 85.47p | 86.80p | 72861 |
02/08/2023 | 86.60p | 87.53p | 86.60p | 87.00p | 53155 |
01/08/2023 | 87.00p | 89.00p | 86.84p | 87.00p | 10127 |
*Close Price adjusted for both dividends and splits