Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 95.00p | 95.00p | 93.88p | 95.00p | 5826 |
24/04/2024 | 95.00p | 95.40p | 93.00p | 95.00p | 13873 |
23/04/2024 | 95.00p | 95.70p | 94.00p | 95.00p | 906 |
22/04/2024 | 95.00p | 95.70p | 95.00p | 95.00p | 522 |
19/04/2024 | 95.00p | 95.00p | 93.83p | 95.00p | 5000 |
18/04/2024 | 94.50p | 95.75p | 93.00p | 95.00p | 44316 |
17/04/2024 | 91.50p | 94.80p | 90.75p | 94.50p | 26705 |
16/04/2024 | 94.50p | 94.50p | 90.30p | 91.50p | 69889 |
15/04/2024 | 94.50p | 97.00p | 90.00p | 94.50p | 123483 |
12/04/2024 | 97.50p | 97.50p | 92.00p | 94.50p | 69575 |
11/04/2024 | 97.50p | 97.50p | 95.10p | 97.50p | 13747 |
10/04/2024 | 97.50p | 98.50p | 95.10p | 97.50p | 7000 |
09/04/2024 | 100.50p | 100.50p | 95.00p | 97.50p | 33015 |
08/04/2024 | 100.50p | 101.40p | 99.00p | 100.50p | 9837 |
05/04/2024 | 102.50p | 102.50p | 100.00p | 100.50p | 2526 |
04/04/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 17666 |
03/04/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 51797 |
02/04/2024 | 102.50p | 102.75p | 100.00p | 102.50p | 80731 |
28/03/2024 | 102.50p | 102.50p | 101.30p | 102.50p | 35453 |
27/03/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 29144 |
26/03/2024 | 102.50p | 104.50p | 102.50p | 102.50p | 1905 |
25/03/2024 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
22/03/2024 | 101.50p | 104.90p | 101.00p | 102.50p | 23541 |
21/03/2024 | 102.50p | 103.50p | 100.36p | 101.50p | 48741 |
20/03/2024 | 102.50p | 102.50p | 102.50p | 102.50p | 1727 |
19/03/2024 | 102.50p | 103.00p | 100.50p | 102.50p | 20000 |
18/03/2024 | 102.50p | 103.00p | 100.50p | 102.50p | 45000 |
15/03/2024 | 102.50p | 103.60p | 101.25p | 102.50p | 10396 |
14/03/2024 | 102.50p | 103.75p | 100.00p | 102.50p | 37889 |
13/03/2024 | 103.50p | 103.50p | 100.75p | 102.50p | 10059 |
12/03/2024 | 103.50p | 103.50p | 102.15p | 103.50p | 12170 |
11/03/2024 | 103.50p | 105.00p | 102.55p | 103.50p | 37210 |
08/03/2024 | 105.00p | 105.00p | 103.00p | 104.00p | 23383 |
07/03/2024 | 105.00p | 105.38p | 103.13p | 105.00p | 27479 |
06/03/2024 | 105.00p | 105.00p | 102.50p | 104.00p | 15305 |
05/03/2024 | 106.00p | 106.70p | 104.00p | 105.00p | 9760 |
04/03/2024 | 106.50p | 106.70p | 105.00p | 106.00p | 23268 |
01/03/2024 | 107.50p | 107.50p | 105.00p | 106.50p | 74752 |
29/02/2024 | 105.00p | 108.90p | 102.00p | 107.50p | 35862 |
28/02/2024 | 105.00p | 108.00p | 103.75p | 105.00p | 11120 |
27/02/2024 | 105.00p | 108.00p | 103.50p | 105.00p | 5517 |
26/02/2024 | 105.00p | 108.00p | 102.00p | 105.00p | 21360 |
23/02/2024 | 105.00p | 106.40p | 102.00p | 105.00p | 20462 |
22/02/2024 | 106.50p | 108.00p | 102.50p | 105.00p | 121879 |
21/02/2024 | 103.50p | 109.75p | 102.00p | 106.50p | 138962 |
20/02/2024 | 104.00p | 108.00p | 102.00p | 103.50p | 51691 |
19/02/2024 | 103.50p | 108.00p | 101.75p | 102.50p | 85602 |
16/02/2024 | 102.00p | 105.00p | 100.00p | 102.50p | 23933 |
15/02/2024 | 102.00p | 103.50p | 99.33p | 102.00p | 6096 |
14/02/2024 | 99.50p | 102.00p | 99.50p | 102.00p | 84267 |
13/02/2024 | 99.00p | 100.00p | 99.00p | 99.50p | 1785 |
12/02/2024 | 99.00p | 99.34p | 99.00p | 99.00p | 8000 |
09/02/2024 | 99.00p | 99.50p | 98.20p | 99.00p | 2529 |
08/02/2024 | 99.00p | 100.00p | 98.20p | 99.00p | 33327 |
07/02/2024 | 99.00p | 99.00p | 98.20p | 99.00p | 12508 |
06/02/2024 | 99.00p | 99.00p | 98.40p | 99.00p | 9250 |
05/02/2024 | 99.00p | 99.00p | 98.00p | 99.00p | 1000 |
02/02/2024 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
01/02/2024 | 99.00p | 99.20p | 98.50p | 99.00p | 2661 |
31/01/2024 | 99.00p | 100.00p | 98.50p | 99.00p | 1765 |
30/01/2024 | 98.50p | 100.00p | 97.50p | 99.00p | 7411 |
29/01/2024 | 98.50p | 99.50p | 97.45p | 98.50p | 9342 |
26/01/2024 | 100.00p | 101.00p | 98.50p | 98.50p | 13935 |
25/01/2024 | 102.50p | 102.50p | 99.20p | 101.00p | 8931 |
24/01/2024 | 102.50p | 102.50p | 101.00p | 102.50p | 23000 |
23/01/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 29529 |
22/01/2024 | 100.00p | 102.00p | 99.55p | 101.00p | 272810 |
19/01/2024 | 100.50p | 101.88p | 98.50p | 100.00p | 32813 |
18/01/2024 | 100.50p | 102.53p | 98.50p | 100.50p | 294717 |
17/01/2024 | 100.50p | 101.25p | 98.00p | 100.50p | 2400 |
16/01/2024 | 101.50p | 101.50p | 98.00p | 98.00p | 12588 |
15/01/2024 | 102.50p | 102.50p | 99.00p | 101.50p | 24865 |
12/01/2024 | 102.50p | 103.90p | 101.00p | 102.50p | 3171 |
11/01/2024 | 97.50p | 104.25p | 97.50p | 102.50p | 62922 |
10/01/2024 | 102.50p | 102.50p | 97.25p | 97.50p | 23644 |
09/01/2024 | 102.50p | 102.75p | 100.10p | 102.50p | 28300 |
08/01/2024 | 102.50p | 104.02p | 100.00p | 102.50p | 147659 |
05/01/2024 | 102.50p | 102.50p | 100.00p | 101.50p | 17600 |
04/01/2024 | 102.50p | 103.90p | 100.00p | 102.50p | 29058 |
03/01/2024 | 103.50p | 105.95p | 100.20p | 102.50p | 28443 |
02/01/2024 | 103.50p | 106.65p | 101.00p | 103.50p | 45228 |
29/12/2023 | 102.00p | 104.00p | 101.80p | 103.50p | 166777 |
28/12/2023 | 102.00p | 103.20p | 102.00p | 102.00p | 2725 |
27/12/2023 | 104.50p | 104.50p | 102.00p | 102.00p | 88062 |
22/12/2023 | 104.50p | 106.50p | 102.85p | 104.50p | 2771 |
21/12/2023 | 104.50p | 107.00p | 102.65p | 104.50p | 22490 |
20/12/2023 | 104.50p | 106.00p | 102.60p | 104.50p | 21015 |
19/12/2023 | 104.50p | 106.16p | 102.50p | 104.50p | 24758 |
18/12/2023 | 102.50p | 106.50p | 101.50p | 104.50p | 68021 |
15/12/2023 | 102.50p | 103.70p | 100.00p | 102.50p | 4891 |
14/12/2023 | 102.50p | 103.90p | 100.00p | 102.50p | 6478 |
13/12/2023 | 102.50p | 104.50p | 100.00p | 102.50p | 85858 |
12/12/2023 | 106.50p | 106.50p | 100.75p | 102.50p | 25302 |
11/12/2023 | 105.50p | 110.00p | 105.00p | 106.50p | 60340 |
08/12/2023 | 103.00p | 105.50p | 93.00p | 105.50p | 91224 |
07/12/2023 | 97.00p | 105.00p | 97.00p | 103.00p | 126128 |
06/12/2023 | 97.50p | 99.00p | 95.50p | 97.00p | 12213 |
05/12/2023 | 97.00p | 97.50p | 97.00p | 97.50p | 55000 |
04/12/2023 | 97.50p | 97.50p | 95.36p | 97.00p | 10492 |
01/12/2023 | 98.50p | 101.50p | 97.00p | 97.50p | 47348 |
30/11/2023 | 94.00p | 99.00p | 94.00p | 97.50p | 36822 |
29/11/2023 | 104.00p | 104.00p | 89.00p | 94.00p | 148361 |
28/11/2023 | 107.50p | 109.50p | 105.32p | 107.50p | 965 |
27/11/2023 | 102.50p | 107.50p | 100.25p | 107.50p | 86087 |
24/11/2023 | 101.50p | 102.50p | 99.20p | 102.50p | 16560 |
23/11/2023 | 99.50p | 101.50p | 99.50p | 101.50p | 5861 |
22/11/2023 | 100.50p | 100.90p | 98.50p | 99.50p | 70767 |
21/11/2023 | 102.00p | 103.00p | 100.94p | 101.00p | 18463 |
20/11/2023 | 102.00p | 102.88p | 102.00p | 102.00p | 14150 |
17/11/2023 | 104.50p | 104.50p | 101.32p | 102.00p | 16000 |
16/11/2023 | 103.00p | 106.50p | 103.00p | 104.50p | 9776 |
15/11/2023 | 100.50p | 103.90p | 100.50p | 103.00p | 21319 |
14/11/2023 | 100.50p | 104.00p | 98.10p | 100.50p | 20980 |
13/11/2023 | 101.50p | 101.50p | 100.00p | 100.50p | 6865 |
10/11/2023 | 100.50p | 103.00p | 100.50p | 101.50p | 9002 |
09/11/2023 | 104.00p | 104.00p | 100.00p | 100.50p | 23349 |
08/11/2023 | 107.50p | 107.75p | 102.00p | 104.00p | 30583 |
07/11/2023 | 107.50p | 108.90p | 105.25p | 107.50p | 24576 |
06/11/2023 | 102.50p | 110.00p | 102.50p | 107.50p | 71310 |
03/11/2023 | 101.00p | 105.00p | 97.75p | 102.50p | 21671 |
02/11/2023 | 101.00p | 101.80p | 101.00p | 101.00p | 6868 |
01/11/2023 | 101.00p | 101.90p | 97.65p | 101.00p | 5371 |
31/10/2023 | 101.00p | 102.00p | 98.00p | 101.00p | 7908 |
30/10/2023 | 97.50p | 101.00p | 96.70p | 101.00p | 59801 |
27/10/2023 | 97.50p | 100.00p | 97.00p | 97.50p | 4533 |
26/10/2023 | 97.50p | 100.00p | 96.50p | 97.50p | 12116 |
25/10/2023 | 97.50p | 99.30p | 96.25p | 97.50p | 18680 |
24/10/2023 | 97.50p | 97.50p | 96.25p | 97.50p | 852 |
23/10/2023 | 97.50p | 97.50p | 96.11p | 97.50p | 578 |
20/10/2023 | 101.00p | 101.00p | 97.50p | 97.50p | 2064 |
19/10/2023 | 102.50p | 102.50p | 97.00p | 102.50p | 24134 |
18/10/2023 | 102.50p | 102.50p | 100.50p | 102.50p | 184 |
17/10/2023 | 104.00p | 104.00p | 100.04p | 102.50p | 21312 |
16/10/2023 | 102.50p | 105.00p | 101.00p | 104.00p | 9736 |
13/10/2023 | 102.50p | 105.00p | 102.50p | 102.50p | 20395 |
12/10/2023 | 102.50p | 103.75p | 100.50p | 102.50p | 6073 |
11/10/2023 | 105.00p | 105.00p | 100.60p | 102.50p | 24605 |
10/10/2023 | 104.50p | 104.50p | 101.00p | 104.00p | 10823 |
09/10/2023 | 107.00p | 108.80p | 101.63p | 104.50p | 11761 |
06/10/2023 | 107.00p | 108.60p | 105.00p | 107.00p | 12554 |
05/10/2023 | 108.50p | 108.50p | 106.00p | 107.00p | 14900 |
04/10/2023 | 111.00p | 114.00p | 108.00p | 108.50p | 27082 |
03/10/2023 | 111.50p | 112.90p | 110.50p | 111.00p | 30345 |
02/10/2023 | 115.50p | 120.00p | 110.00p | 111.50p | 66723 |
29/09/2023 | 109.00p | 119.00p | 108.42p | 115.50p | 57760 |
28/09/2023 | 105.00p | 110.00p | 103.80p | 109.00p | 64387 |
27/09/2023 | 102.50p | 108.00p | 102.50p | 105.00p | 5191 |
26/09/2023 | 105.00p | 105.00p | 100.00p | 102.50p | 33447 |
25/09/2023 | 102.50p | 108.90p | 102.50p | 105.00p | 45673 |
22/09/2023 | 100.00p | 102.00p | 99.00p | 100.00p | 20957 |
21/09/2023 | 100.00p | 101.00p | 100.00p | 100.00p | 1130 |
20/09/2023 | 100.00p | 101.50p | 100.00p | 100.00p | 4953 |
19/09/2023 | 100.00p | 100.00p | 99.00p | 100.00p | 0 |
18/09/2023 | 100.50p | 103.00p | 98.33p | 100.00p | 5338 |
15/09/2023 | 100.50p | 103.00p | 98.33p | 100.50p | 8914 |
14/09/2023 | 97.50p | 103.00p | 97.50p | 100.50p | 38934 |
13/09/2023 | 97.50p | 98.40p | 95.25p | 97.50p | 2707 |
12/09/2023 | 97.50p | 97.50p | 96.10p | 97.50p | 3000 |
11/09/2023 | 97.50p | 97.50p | 97.00p | 97.50p | 0 |
08/09/2023 | 97.50p | 98.36p | 96.10p | 97.50p | 15760 |
07/09/2023 | 97.50p | 98.35p | 97.50p | 97.50p | 5035 |
06/09/2023 | 97.50p | 98.35p | 95.00p | 97.50p | 515 |
05/09/2023 | 97.50p | 99.40p | 95.10p | 97.50p | 14004 |
04/09/2023 | 97.50p | 98.70p | 96.20p | 97.50p | 9402 |
01/09/2023 | 97.50p | 98.90p | 96.15p | 97.50p | 4417 |
31/08/2023 | 97.50p | 97.50p | 97.00p | 97.50p | 0 |
30/08/2023 | 96.00p | 99.00p | 95.60p | 97.50p | 17622 |
29/08/2023 | 96.00p | 97.00p | 95.21p | 96.00p | 2516 |
25/08/2023 | 96.00p | 96.40p | 95.21p | 96.00p | 9370 |
24/08/2023 | 96.00p | 96.70p | 96.00p | 96.00p | 532 |
23/08/2023 | 99.50p | 99.50p | 95.00p | 96.00p | 26114 |
22/08/2023 | 100.50p | 101.50p | 98.00p | 99.50p | 6964 |
21/08/2023 | 100.50p | 102.50p | 98.25p | 100.50p | 14867 |
18/08/2023 | 101.00p | 103.00p | 98.12p | 100.50p | 33572 |
17/08/2023 | 102.50p | 103.90p | 99.40p | 101.00p | 50528 |
16/08/2023 | 97.00p | 103.90p | 95.00p | 102.50p | 109162 |
15/08/2023 | 92.50p | 98.95p | 92.50p | 97.00p | 97711 |
14/08/2023 | 90.00p | 94.00p | 90.00p | 92.50p | 14952 |
11/08/2023 | 90.00p | 91.00p | 90.00p | 90.00p | 6730 |
10/08/2023 | 91.50p | 92.00p | 90.00p | 90.00p | 4400 |
09/08/2023 | 92.50p | 92.50p | 87.00p | 92.50p | 17417 |
08/08/2023 | 87.50p | 93.90p | 85.00p | 92.50p | 125200 |
07/08/2023 | 87.50p | 89.60p | 86.70p | 87.50p | 2288 |
04/08/2023 | 87.50p | 89.63p | 86.70p | 87.50p | 687 |
03/08/2023 | 87.50p | 89.75p | 87.50p | 87.50p | 4165 |
02/08/2023 | 87.50p | 89.75p | 86.55p | 87.50p | 1408 |
01/08/2023 | 87.50p | 89.00p | 85.00p | 87.50p | 6251 |
31/07/2023 | 87.50p | 89.75p | 87.50p | 87.50p | 7464 |
28/07/2023 | 87.50p | 89.75p | 86.00p | 87.50p | 12751 |
27/07/2023 | 87.50p | 87.50p | 86.10p | 87.50p | 3952 |
26/07/2023 | 87.50p | 89.75p | 87.00p | 87.50p | 8833 |
25/07/2023 | 87.50p | 88.40p | 87.50p | 87.50p | 11385 |
24/07/2023 | 87.50p | 87.50p | 85.71p | 87.50p | 5589 |
21/07/2023 | 87.50p | 87.50p | 85.68p | 87.50p | 10305 |
20/07/2023 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
19/07/2023 | 87.50p | 87.50p | 86.00p | 87.50p | 315 |
18/07/2023 | 87.50p | 87.50p | 85.67p | 87.50p | 150 |
17/07/2023 | 87.50p | 88.49p | 85.65p | 87.50p | 12918 |
14/07/2023 | 87.50p | 87.50p | 85.65p | 87.50p | 20067 |
13/07/2023 | 87.50p | 90.00p | 85.85p | 87.50p | 19785 |
*Close Price adjusted for both dividends and splits