Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 70459 |
17/04/2024 | 76.00p | 77.00p | 74.55p | 76.00p | 155959 |
16/04/2024 | 76.00p | 76.00p | 74.38p | 76.00p | 255948 |
15/04/2024 | 73.20p | 77.00p | 73.20p | 74.40p | 821910 |
12/04/2024 | 74.20p | 76.80p | 74.20p | 75.00p | 35820 |
11/04/2024 | 72.40p | 76.80p | 72.40p | 76.80p | 98324 |
10/04/2024 | 71.00p | 72.40p | 71.00p | 71.90p | 7610 |
09/04/2024 | 72.00p | 72.00p | 68.60p | 71.90p | 123801 |
08/04/2024 | 71.00p | 71.80p | 69.45p | 71.00p | 143890 |
05/04/2024 | 68.80p | 71.80p | 68.80p | 71.40p | 23931 |
04/04/2024 | 70.00p | 72.00p | 70.25p | 71.00p | 44235 |
03/04/2024 | 70.00p | 71.50p | 70.00p | 70.00p | 230298 |
02/04/2024 | 70.00p | 73.80p | 69.63p | 71.00p | 143015 |
28/03/2024 | 74.60p | 74.60p | 70.00p | 74.60p | 208104 |
27/03/2024 | 70.00p | 71.90p | 70.00p | 71.90p | 66402 |
26/03/2024 | 70.00p | 72.88p | 70.00p | 70.00p | 566841 |
25/03/2024 | 70.20p | 74.57p | 70.00p | 70.00p | 50661 |
22/03/2024 | 72.00p | 74.80p | 70.00p | 73.00p | 263292 |
21/03/2024 | 72.00p | 72.80p | 70.00p | 70.00p | 117188 |
20/03/2024 | 73.20p | 75.10p | 73.20p | 72.00p | 114871 |
19/03/2024 | 73.20p | 76.81p | 73.20p | 75.10p | 4501 |
18/03/2024 | 73.20p | 77.00p | 73.00p | 73.00p | 79923 |
15/03/2024 | 73.00p | 75.00p | 73.00p | 73.00p | 21962 |
14/03/2024 | 71.00p | 75.00p | 71.00p | 74.40p | 397462 |
13/03/2024 | 71.20p | 73.60p | 67.80p | 72.00p | 254337 |
12/03/2024 | 75.00p | 76.35p | 71.39p | 74.20p | 109951 |
11/03/2024 | 75.00p | 77.80p | 75.00p | 75.00p | 60349 |
08/03/2024 | 75.40p | 79.20p | 75.40p | 77.20p | 30047 |
07/03/2024 | 75.40p | 77.11p | 75.20p | 75.20p | 13528 |
06/03/2024 | 78.00p | 79.20p | 75.00p | 75.00p | 121941 |
05/03/2024 | 76.40p | 78.78p | 75.80p | 76.40p | 45892 |
04/03/2024 | 75.60p | 76.65p | 75.60p | 75.60p | 10636 |
01/03/2024 | 76.00p | 78.80p | 76.00p | 76.00p | 30341 |
29/02/2024 | 75.40p | 78.80p | 75.40p | 75.80p | 38768 |
28/02/2024 | 76.20p | 78.80p | 76.00p | 76.60p | 10811 |
27/02/2024 | 78.80p | 78.80p | 76.40p | 76.40p | 27734 |
26/02/2024 | 78.80p | 78.80p | 75.60p | 75.60p | 7908 |
23/02/2024 | 78.80p | 78.80p | 75.88p | 76.00p | 133725 |
22/02/2024 | 78.80p | 78.80p | 77.00p | 77.40p | 112121 |
21/02/2024 | 76.20p | 78.80p | 76.20p | 77.00p | 44826 |
20/02/2024 | 77.60p | 79.00p | 76.40p | 76.40p | 67954 |
19/02/2024 | 77.60p | 77.60p | 75.20p | 76.50p | 950 |
16/02/2024 | 75.40p | 78.00p | 75.40p | 78.00p | 485163 |
15/02/2024 | 75.80p | 77.20p | 75.40p | 77.20p | 84265 |
14/02/2024 | 75.80p | 75.80p | 72.40p | 72.40p | 8613 |
13/02/2024 | 75.40p | 76.00p | 73.40p | 76.00p | 21813 |
12/02/2024 | 74.80p | 75.40p | 71.52p | 73.80p | 122553 |
09/02/2024 | 74.80p | 74.80p | 72.20p | 74.40p | 198372 |
08/02/2024 | 72.00p | 75.00p | 71.52p | 72.00p | 5455 |
07/02/2024 | 73.00p | 73.47p | 71.00p | 72.00p | 133438 |
06/02/2024 | 72.40p | 73.00p | 72.28p | 72.40p | 52626 |
05/02/2024 | 71.20p | 73.00p | 70.00p | 72.00p | 92327 |
02/02/2024 | 72.00p | 74.80p | 70.20p | 72.00p | 23457 |
01/02/2024 | 72.00p | 73.80p | 70.20p | 72.00p | 5960910 |
31/01/2024 | 71.00p | 74.80p | 70.00p | 70.60p | 43654 |
30/01/2024 | 72.20p | 74.80p | 70.20p | 71.90p | 49514 |
29/01/2024 | 75.00p | 75.00p | 70.60p | 70.60p | 1260533 |
26/01/2024 | 73.80p | 74.80p | 72.00p | 72.90p | 48571 |
25/01/2024 | 71.40p | 74.80p | 71.40p | 73.00p | 106911 |
24/01/2024 | 71.00p | 74.80p | 71.00p | 71.40p | 2068198 |
23/01/2024 | 73.20p | 75.00p | 70.60p | 72.00p | 835101 |
22/01/2024 | 69.00p | 83.80p | 66.05p | 73.00p | 7677449 |
19/01/2024 | 92.40p | 94.72p | 92.20p | 93.00p | 194515 |
18/01/2024 | 90.60p | 94.00p | 90.60p | 92.00p | 69875 |
17/01/2024 | 92.00p | 93.00p | 90.40p | 93.00p | 76889 |
16/01/2024 | 90.80p | 92.08p | 90.80p | 91.00p | 231518 |
15/01/2024 | 90.60p | 93.46p | 90.40p | 92.80p | 104534 |
12/01/2024 | 90.20p | 95.80p | 90.20p | 90.20p | 44236 |
11/01/2024 | 93.40p | 95.00p | 92.60p | 93.10p | 20625 |
10/01/2024 | 93.40p | 95.80p | 92.80p | 93.60p | 34555 |
09/01/2024 | 90.80p | 97.62p | 90.40p | 93.90p | 191180 |
08/01/2024 | 90.00p | 90.35p | 88.90p | 89.00p | 37408 |
05/01/2024 | 90.00p | 91.30p | 88.29p | 89.80p | 48381 |
04/01/2024 | 89.00p | 89.00p | 86.20p | 88.10p | 9062 |
03/01/2024 | 89.00p | 90.00p | 88.92p | 89.60p | 38659 |
02/01/2024 | 88.00p | 90.20p | 88.00p | 88.60p | 67831 |
29/12/2023 | 88.00p | 89.19p | 84.56p | 88.40p | 74068 |
28/12/2023 | 85.60p | 87.80p | 84.16p | 87.00p | 93568 |
27/12/2023 | 85.80p | 87.60p | 84.00p | 84.00p | 6493 |
22/12/2023 | 84.40p | 85.00p | 82.00p | 84.00p | 75043 |
21/12/2023 | 83.00p | 86.00p | 81.40p | 81.40p | 41205 |
20/12/2023 | 86.60p | 88.80p | 82.46p | 83.00p | 42874 |
19/12/2023 | 87.80p | 87.08p | 86.00p | 86.90p | 60638 |
18/12/2023 | 87.80p | 87.80p | 85.20p | 86.00p | 75928 |
15/12/2023 | 86.20p | 89.00p | 86.20p | 88.00p | 379145 |
14/12/2023 | 88.00p | 90.00p | 85.20p | 90.00p | 107294 |
13/12/2023 | 88.40p | 89.57p | 86.00p | 87.00p | 464570 |
12/12/2023 | 84.00p | 89.80p | 82.61p | 87.50p | 297138 |
11/12/2023 | 83.00p | 83.00p | 78.06p | 80.00p | 89197 |
08/12/2023 | 80.00p | 82.00p | 78.00p | 78.00p | 54459 |
07/12/2023 | 78.00p | 80.67p | 78.00p | 78.00p | 32167 |
06/12/2023 | 81.00p | 81.00p | 78.58p | 79.30p | 35433 |
05/12/2023 | 81.00p | 82.00p | 78.00p | 81.00p | 97391 |
04/12/2023 | 80.00p | 83.00p | 78.28p | 81.00p | 133805 |
01/12/2023 | 77.00p | 80.00p | 75.00p | 79.30p | 210604 |
30/11/2023 | 76.60p | 77.60p | 74.00p | 74.00p | 130989 |
29/11/2023 | 76.40p | 78.00p | 75.19p | 77.00p | 68415 |
28/11/2023 | 76.00p | 77.98p | 74.20p | 75.80p | 246242 |
27/11/2023 | 76.00p | 78.00p | 74.12p | 77.10p | 234639 |
24/11/2023 | 72.80p | 76.40p | 71.00p | 76.40p | 79065 |
23/11/2023 | 71.00p | 73.00p | 69.20p | 73.00p | 217477 |
22/11/2023 | 71.00p | 71.00p | 69.20p | 71.00p | 15335 |
21/11/2023 | 70.40p | 70.80p | 68.20p | 70.80p | 249913 |
20/11/2023 | 71.40p | 71.60p | 68.40p | 70.00p | 254186 |
17/11/2023 | 70.60p | 71.00p | 68.90p | 69.60p | 53616 |
16/11/2023 | 70.60p | 70.60p | 69.00p | 69.00p | 156961 |
15/11/2023 | 69.20p | 70.80p | 69.00p | 69.00p | 10320 |
14/11/2023 | 70.60p | 71.00p | 68.59p | 71.00p | 63375 |
13/11/2023 | 70.60p | 70.80p | 68.46p | 70.60p | 114925 |
10/11/2023 | 65.80p | 71.00p | 65.80p | 70.60p | 42043 |
09/11/2023 | 67.40p | 70.00p | 66.60p | 68.60p | 107065 |
08/11/2023 | 69.80p | 69.80p | 67.28p | 68.60p | 9847 |
07/11/2023 | 69.80p | 70.00p | 68.47p | 70.00p | 79750 |
06/11/2023 | 68.20p | 70.00p | 67.00p | 67.00p | 70381 |
03/11/2023 | 69.40p | 69.60p | 68.00p | 69.00p | 46985 |
02/11/2023 | 66.20p | 68.10p | 66.20p | 66.20p | 68911 |
01/11/2023 | 66.40p | 69.40p | 66.40p | 66.40p | 20132 |
31/10/2023 | 66.80p | 66.80p | 66.80p | 66.80p | 1530 |
30/10/2023 | 68.00p | 68.40p | 66.83p | 68.00p | 190327 |
27/10/2023 | 69.20p | 73.80p | 68.20p | 70.00p | 24152 |
26/10/2023 | 73.80p | 72.42p | 69.50p | 71.40p | 4205 |
25/10/2023 | 73.80p | 73.80p | 69.00p | 73.80p | 634 |
24/10/2023 | 74.00p | 74.00p | 69.00p | 69.00p | 17770 |
23/10/2023 | 75.00p | 75.70p | 71.25p | 73.40p | 4877 |
20/10/2023 | 75.00p | 75.80p | 75.00p | 75.00p | 54193 |
19/10/2023 | 75.00p | 73.02p | 71.88p | 72.60p | 27928 |
18/10/2023 | 75.00p | 76.90p | 72.60p | 72.60p | 45970 |
17/10/2023 | 80.80p | 80.80p | 75.00p | 76.40p | 63584 |
16/10/2023 | 77.00p | 81.80p | 77.00p | 77.00p | 87191 |
13/10/2023 | 79.00p | 80.81p | 78.00p | 79.90p | 3204 |
12/10/2023 | 79.00p | 79.08p | 78.60p | 78.60p | 10182 |
11/10/2023 | 82.00p | 82.00p | 78.00p | 82.00p | 62909 |
10/10/2023 | 80.00p | 80.00p | 78.00p | 78.00p | 121252 |
09/10/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 243410 |
06/10/2023 | 78.00p | 78.00p | 77.00p | 78.00p | 20487 |
05/10/2023 | 78.00p | 78.26p | 78.00p | 78.00p | 833 |
04/10/2023 | 78.00p | 79.80p | 77.70p | 78.40p | 768 |
03/10/2023 | 80.80p | 80.80p | 77.20p | 77.20p | 24238 |
02/10/2023 | 80.80p | 80.80p | 78.81p | 80.00p | 60038 |
29/09/2023 | 82.00p | 83.80p | 80.49p | 82.00p | 2965 |
28/09/2023 | 80.00p | 82.00p | 80.00p | 81.50p | 9126 |
27/09/2023 | 80.00p | 83.80p | 78.20p | 80.00p | 21296 |
26/09/2023 | 81.20p | 83.80p | 81.00p | 82.40p | 4457 |
25/09/2023 | 78.20p | 83.80p | 78.00p | 83.40p | 39269 |
22/09/2023 | 84.00p | 84.80p | 80.00p | 82.00p | 100501 |
21/09/2023 | 80.00p | 83.80p | 78.50p | 82.80p | 3586018 |
20/09/2023 | 79.00p | 83.75p | 80.00p | 81.60p | 332 |
19/09/2023 | 79.00p | 81.40p | 80.00p | 81.40p | 2560 |
18/09/2023 | 79.00p | 84.80p | 79.00p | 82.10p | 98980 |
15/09/2023 | 80.60p | 82.30p | 79.80p | 80.60p | 3916 |
14/09/2023 | 78.60p | 84.80p | 78.60p | 80.00p | 228954 |
13/09/2023 | 79.80p | 82.60p | 79.80p | 79.80p | 383 |
12/09/2023 | 80.20p | 82.80p | 78.40p | 80.00p | 199440 |
11/09/2023 | 80.20p | 84.80p | 80.00p | 80.00p | 79964 |
08/09/2023 | 83.80p | 84.80p | 80.00p | 80.00p | 4371 |
07/09/2023 | 80.00p | 83.80p | 80.00p | 80.00p | 30 |
06/09/2023 | 80.60p | 83.80p | 80.60p | 82.20p | 4127 |
05/09/2023 | 80.20p | 82.79p | 80.20p | 80.20p | 8375 |
04/09/2023 | 83.00p | 83.80p | 81.00p | 83.00p | 5957 |
01/09/2023 | 81.80p | 82.40p | 80.38p | 82.40p | 84074 |
31/08/2023 | 83.00p | 84.44p | 81.20p | 83.00p | 92201 |
30/08/2023 | 83.40p | 83.00p | 81.76p | 83.00p | 305 |
29/08/2023 | 83.40p | 84.80p | 82.60p | 83.00p | 13773 |
25/08/2023 | 83.40p | 84.80p | 83.00p | 83.70p | 21011 |
24/08/2023 | 83.60p | 87.80p | 83.60p | 84.00p | 59524 |
23/08/2023 | 83.60p | 88.00p | 83.60p | 84.00p | 29151 |
22/08/2023 | 88.00p | 88.00p | 84.00p | 84.70p | 203724 |
21/08/2023 | 84.00p | 87.80p | 83.60p | 84.00p | 76386 |
18/08/2023 | 85.00p | 87.80p | 85.00p | 85.00p | 37231 |
17/08/2023 | 89.60p | 89.60p | 84.20p | 86.00p | 27933 |
16/08/2023 | 86.00p | 89.60p | 86.00p | 88.00p | 4109 |
15/08/2023 | 85.20p | 88.00p | 85.20p | 86.00p | 46601 |
14/08/2023 | 84.20p | 89.80p | 84.20p | 86.60p | 45846 |
11/08/2023 | 86.40p | 87.20p | 86.40p | 86.60p | 15665 |
10/08/2023 | 84.00p | 87.60p | 84.00p | 86.70p | 3153 |
09/08/2023 | 84.40p | 87.20p | 84.40p | 86.10p | 99150 |
08/08/2023 | 86.20p | 88.00p | 86.20p | 87.20p | 17055 |
07/08/2023 | 84.20p | 88.00p | 86.00p | 86.10p | 11648 |
04/08/2023 | 84.20p | 89.80p | 84.20p | 87.50p | 8305 |
03/08/2023 | 89.00p | 89.60p | 85.20p | 89.60p | 114106 |
02/08/2023 | 86.60p | 89.00p | 84.20p | 86.60p | 28794 |
01/08/2023 | 89.00p | 89.00p | 84.00p | 88.40p | 81437 |
31/07/2023 | 89.00p | 89.00p | 85.00p | 88.40p | 36239 |
28/07/2023 | 89.00p | 89.00p | 85.00p | 89.00p | 32315 |
27/07/2023 | 84.80p | 88.00p | 84.80p | 86.40p | 192492 |
26/07/2023 | 88.00p | 89.00p | 85.20p | 86.60p | 90723 |
25/07/2023 | 89.00p | 89.00p | 85.00p | 89.00p | 46943 |
24/07/2023 | 87.00p | 89.00p | 84.40p | 89.00p | 138185 |
21/07/2023 | 82.00p | 87.40p | 82.00p | 87.40p | 226214 |
20/07/2023 | 80.80p | 83.20p | 80.00p | 83.20p | 156302 |
19/07/2023 | 80.00p | 80.20p | 78.20p | 80.00p | 1039977 |
18/07/2023 | 79.00p | 79.96p | 78.77p | 79.00p | 41849 |
17/07/2023 | 79.00p | 79.40p | 78.07p | 79.00p | 643785 |
14/07/2023 | 80.00p | 80.00p | 77.42p | 80.00p | 1474497 |
13/07/2023 | 76.20p | 79.20p | 76.20p | 76.80p | 35325 |
12/07/2023 | 78.00p | 78.00p | 76.40p | 76.80p | 1938980 |
11/07/2023 | 78.00p | 78.00p | 74.60p | 78.00p | 70733 |
10/07/2023 | 77.00p | 79.77p | 76.76p | 77.00p | 64862 |
07/07/2023 | 78.00p | 76.56p | 75.98p | 76.50p | 3240 |
06/07/2023 | 78.00p | 78.12p | 76.60p | 76.60p | 15889 |
*Close Price adjusted for both dividends and splits