Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/05/2024 | 69.00p | 75.00p | 69.00p | 74.00p | 996223 |
03/05/2024 | 71.00p | 72.00p | 69.64p | 71.90p | 724678 |
02/05/2024 | 71.00p | 71.90p | 68.80p | 70.50p | 321855 |
01/05/2024 | 71.50p | 71.50p | 68.30p | 70.70p | 202385 |
30/04/2024 | 71.00p | 71.50p | 69.65p | 70.50p | 685952 |
29/04/2024 | 70.00p | 71.00p | 67.00p | 70.70p | 425781 |
26/04/2024 | 70.00p | 70.00p | 67.80p | 69.20p | 321331 |
25/04/2024 | 68.20p | 70.00p | 67.00p | 67.80p | 162566 |
24/04/2024 | 68.10p | 69.70p | 67.10p | 69.00p | 424264 |
23/04/2024 | 67.50p | 69.81p | 65.70p | 68.60p | 489842 |
22/04/2024 | 64.00p | 68.10p | 64.00p | 67.70p | 5912436 |
19/04/2024 | 65.20p | 65.70p | 64.00p | 64.90p | 2191707 |
18/04/2024 | 64.50p | 67.80p | 64.50p | 65.50p | 443385 |
17/04/2024 | 65.00p | 66.00p | 64.50p | 64.60p | 1542818 |
16/04/2024 | 66.40p | 69.00p | 65.00p | 65.80p | 523291 |
15/04/2024 | 67.10p | 68.40p | 66.30p | 66.50p | 702283 |
12/04/2024 | 68.10p | 70.00p | 66.10p | 66.40p | 481522 |
11/04/2024 | 68.40p | 69.90p | 68.10p | 68.60p | 237623 |
10/04/2024 | 68.30p | 70.10p | 67.00p | 68.40p | 286833 |
09/04/2024 | 68.60p | 70.00p | 67.00p | 69.90p | 430401 |
08/04/2024 | 67.00p | 69.20p | 67.00p | 68.70p | 337197 |
05/04/2024 | 67.70p | 69.00p | 67.10p | 67.80p | 822275 |
04/04/2024 | 68.40p | 69.90p | 66.10p | 69.20p | 448003 |
03/04/2024 | 66.10p | 68.90p | 66.00p | 67.50p | 455087 |
02/04/2024 | 67.80p | 69.00p | 66.30p | 66.80p | 270551 |
28/03/2024 | 68.20p | 68.90p | 66.40p | 67.50p | 481276 |
27/03/2024 | 66.00p | 69.00p | 66.00p | 66.80p | 227053 |
26/03/2024 | 66.50p | 69.00p | 65.40p | 66.50p | 410023 |
25/03/2024 | 67.10p | 67.70p | 65.10p | 66.50p | 528920 |
22/03/2024 | 65.50p | 66.60p | 65.09p | 66.20p | 398327 |
21/03/2024 | 66.00p | 68.07p | 65.10p | 65.50p | 525105 |
20/03/2024 | 66.70p | 67.00p | 66.70p | 66.80p | 155292 |
19/03/2024 | 66.70p | 69.90p | 66.40p | 67.00p | 220397 |
18/03/2024 | 66.00p | 69.00p | 65.00p | 67.00p | 498666 |
15/03/2024 | 68.30p | 68.90p | 65.10p | 67.10p | 356081 |
14/03/2024 | 65.30p | 67.75p | 65.10p | 66.00p | 802771 |
13/03/2024 | 66.10p | 67.00p | 65.80p | 66.00p | 138912 |
12/03/2024 | 65.50p | 66.30p | 65.23p | 66.00p | 678982 |
11/03/2024 | 66.60p | 68.90p | 65.40p | 65.70p | 921454 |
08/03/2024 | 67.10p | 68.40p | 66.20p | 67.40p | 713683 |
07/03/2024 | 69.70p | 70.00p | 66.50p | 67.10p | 691861 |
06/03/2024 | 67.00p | 70.00p | 66.41p | 66.70p | 1484395 |
05/03/2024 | 70.80p | 70.80p | 66.50p | 67.00p | 870820 |
04/03/2024 | 65.50p | 70.40p | 65.50p | 70.00p | 868823 |
01/03/2024 | 65.60p | 68.00p | 65.60p | 67.50p | 221605 |
29/02/2024 | 68.00p | 68.00p | 64.80p | 65.90p | 391183 |
28/02/2024 | 65.90p | 67.10p | 65.00p | 65.90p | 369003 |
27/02/2024 | 65.60p | 67.90p | 65.50p | 65.90p | 399647 |
26/02/2024 | 67.00p | 67.72p | 64.61p | 65.70p | 619829 |
23/02/2024 | 66.00p | 67.00p | 64.40p | 66.90p | 399012 |
22/02/2024 | 64.10p | 65.80p | 64.00p | 65.10p | 349628 |
21/02/2024 | 64.70p | 65.90p | 64.18p | 64.40p | 214283 |
20/02/2024 | 66.00p | 66.00p | 64.60p | 65.30p | 225629 |
19/02/2024 | 66.00p | 66.00p | 64.10p | 65.00p | 259243 |
16/02/2024 | 64.20p | 66.00p | 64.10p | 64.80p | 174078 |
15/02/2024 | 65.10p | 65.90p | 64.50p | 64.50p | 223995 |
14/02/2024 | 65.00p | 65.80p | 64.00p | 65.10p | 572739 |
13/02/2024 | 64.60p | 65.30p | 63.10p | 64.60p | 698940 |
12/02/2024 | 65.10p | 65.52p | 62.10p | 64.60p | 254136 |
09/02/2024 | 67.00p | 67.00p | 63.70p | 64.60p | 851807 |
08/02/2024 | 66.00p | 66.00p | 64.00p | 65.30p | 501925 |
07/02/2024 | 64.80p | 65.80p | 64.50p | 64.80p | 440549 |
06/02/2024 | 63.10p | 64.60p | 62.75p | 64.50p | 887620 |
05/02/2024 | 65.80p | 66.00p | 62.10p | 62.90p | 1425315 |
02/02/2024 | 65.30p | 66.05p | 65.25p | 65.80p | 548614 |
01/02/2024 | 65.90p | 66.50p | 65.26p | 65.70p | 362050 |
31/01/2024 | 66.00p | 66.30p | 65.50p | 66.00p | 288394 |
30/01/2024 | 65.00p | 66.40p | 65.00p | 65.70p | 318460 |
29/01/2024 | 65.40p | 66.40p | 64.70p | 65.50p | 906733 |
26/01/2024 | 68.00p | 68.00p | 65.10p | 65.90p | 582087 |
25/01/2024 | 68.10p | 68.88p | 67.00p | 67.00p | 548944 |
24/01/2024 | 68.90p | 68.90p | 67.20p | 68.20p | 455431 |
23/01/2024 | 68.00p | 70.00p | 67.50p | 68.20p | 713772 |
22/01/2024 | 66.50p | 67.90p | 65.50p | 67.50p | 729257 |
19/01/2024 | 66.90p | 69.00p | 65.50p | 65.60p | 1638566 |
18/01/2024 | 69.90p | 70.07p | 66.60p | 66.60p | 3219302 |
17/01/2024 | 69.30p | 70.40p | 68.78p | 69.10p | 868845 |
16/01/2024 | 71.00p | 71.19p | 69.00p | 70.10p | 607493 |
15/01/2024 | 71.00p | 71.00p | 67.00p | 69.40p | 5977999 |
12/01/2024 | 67.10p | 70.00p | 67.10p | 69.50p | 634301 |
11/01/2024 | 69.20p | 70.90p | 67.16p | 67.60p | 902310 |
10/01/2024 | 72.00p | 72.00p | 69.10p | 70.20p | 555385 |
09/01/2024 | 72.90p | 73.00p | 69.00p | 69.80p | 517973 |
08/01/2024 | 69.80p | 71.10p | 69.80p | 70.90p | 176812 |
05/01/2024 | 73.00p | 73.00p | 69.20p | 70.80p | 339072 |
04/01/2024 | 73.00p | 73.00p | 69.00p | 70.00p | 281710 |
03/01/2024 | 72.00p | 72.48p | 69.70p | 70.00p | 456749 |
02/01/2024 | 72.00p | 73.00p | 71.00p | 72.20p | 1596450 |
29/12/2023 | 70.00p | 72.00p | 69.50p | 71.00p | 289019 |
28/12/2023 | 69.00p | 70.70p | 69.00p | 70.70p | 192349 |
27/12/2023 | 70.10p | 70.90p | 69.10p | 70.00p | 325520 |
22/12/2023 | 69.80p | 70.80p | 69.10p | 70.20p | 146837 |
21/12/2023 | 69.70p | 70.90p | 69.60p | 70.00p | 403575 |
20/12/2023 | 71.00p | 71.00p | 69.10p | 70.20p | 2326148 |
19/12/2023 | 70.00p | 71.60p | 69.00p | 69.10p | 3170506 |
18/12/2023 | 70.50p | 72.70p | 69.80p | 70.30p | 382694 |
15/12/2023 | 72.00p | 72.00p | 69.40p | 70.00p | 2841850 |
14/12/2023 | 70.00p | 72.40p | 70.00p | 71.00p | 1001244 |
13/12/2023 | 70.90p | 72.30p | 70.10p | 71.10p | 368256 |
12/12/2023 | 72.00p | 72.70p | 70.00p | 71.10p | 1525286 |
11/12/2023 | 67.50p | 72.40p | 66.40p | 70.60p | 2631355 |
08/12/2023 | 67.00p | 67.20p | 64.80p | 66.30p | 2745477 |
07/12/2023 | 71.00p | 74.58p | 63.00p | 65.50p | 10846094 |
06/12/2023 | 84.00p | 86.00p | 82.00p | 84.80p | 523860 |
05/12/2023 | 85.00p | 85.00p | 82.50p | 83.70p | 525671 |
04/12/2023 | 83.00p | 84.90p | 83.00p | 83.60p | 633296 |
01/12/2023 | 85.50p | 86.30p | 83.80p | 84.20p | 1071290 |
30/11/2023 | 86.00p | 86.00p | 83.10p | 85.30p | 11288258 |
29/11/2023 | 82.80p | 85.00p | 81.00p | 84.30p | 1327122 |
28/11/2023 | 82.70p | 83.50p | 81.10p | 81.70p | 8389378 |
27/11/2023 | 83.50p | 83.90p | 82.20p | 83.50p | 168935 |
24/11/2023 | 83.00p | 83.90p | 81.85p | 83.50p | 419536 |
23/11/2023 | 82.80p | 84.00p | 81.10p | 82.20p | 1468315 |
22/11/2023 | 83.00p | 84.53p | 82.00p | 83.60p | 332959 |
21/11/2023 | 84.00p | 85.90p | 83.00p | 83.40p | 378851 |
20/11/2023 | 84.10p | 86.80p | 83.60p | 84.40p | 668575 |
17/11/2023 | 85.80p | 86.90p | 84.60p | 85.40p | 1371998 |
16/11/2023 | 84.20p | 86.40p | 83.10p | 85.80p | 575381 |
15/11/2023 | 84.20p | 86.70p | 83.38p | 84.30p | 1078377 |
14/11/2023 | 83.70p | 85.00p | 81.00p | 84.20p | 922710 |
13/11/2023 | 83.30p | 84.55p | 81.90p | 82.90p | 445206 |
10/11/2023 | 86.00p | 87.38p | 82.80p | 83.30p | 3042643 |
09/11/2023 | 79.10p | 88.02p | 77.10p | 87.40p | 2653011 |
08/11/2023 | 76.50p | 78.90p | 75.70p | 78.40p | 6497280 |
07/11/2023 | 77.20p | 77.40p | 74.60p | 76.50p | 585416 |
06/11/2023 | 75.00p | 77.40p | 74.69p | 74.90p | 570951 |
03/11/2023 | 76.20p | 77.50p | 75.60p | 76.20p | 300815 |
02/11/2023 | 74.50p | 76.90p | 74.50p | 75.60p | 240964 |
01/11/2023 | 75.50p | 76.90p | 75.50p | 75.80p | 545924 |
31/10/2023 | 73.90p | 76.80p | 73.60p | 76.00p | 473471 |
30/10/2023 | 74.60p | 74.80p | 73.90p | 74.10p | 409283 |
27/10/2023 | 76.50p | 76.50p | 74.00p | 75.00p | 727379 |
26/10/2023 | 74.40p | 76.50p | 74.28p | 75.00p | 384633 |
25/10/2023 | 75.80p | 76.40p | 74.00p | 75.00p | 592738 |
24/10/2023 | 75.00p | 76.30p | 74.00p | 75.20p | 784707 |
23/10/2023 | 74.50p | 76.70p | 73.70p | 74.90p | 1141712 |
20/10/2023 | 76.40p | 77.90p | 74.10p | 74.20p | 763839 |
19/10/2023 | 78.40p | 78.50p | 76.10p | 76.80p | 580805 |
18/10/2023 | 79.90p | 81.90p | 76.70p | 76.80p | 1278048 |
17/10/2023 | 77.70p | 80.12p | 76.60p | 80.10p | 1183595 |
16/10/2023 | 78.00p | 78.70p | 77.00p | 77.70p | 1090964 |
13/10/2023 | 79.70p | 79.70p | 77.10p | 77.20p | 517753 |
12/10/2023 | 74.60p | 80.40p | 74.60p | 79.60p | 2111731 |
11/10/2023 | 74.30p | 76.40p | 73.20p | 75.90p | 751188 |
10/10/2023 | 72.00p | 75.70p | 71.80p | 73.80p | 1126596 |
09/10/2023 | 71.10p | 72.50p | 70.80p | 71.30p | 427200 |
06/10/2023 | 71.50p | 71.82p | 70.74p | 71.30p | 540705 |
05/10/2023 | 71.60p | 72.01p | 71.10p | 71.30p | 1053802 |
04/10/2023 | 70.80p | 72.20p | 69.00p | 71.00p | 3839181 |
03/10/2023 | 73.60p | 75.20p | 70.10p | 70.10p | 1105978 |
02/10/2023 | 74.60p | 76.90p | 72.70p | 73.00p | 570869 |
29/09/2023 | 75.00p | 75.20p | 74.40p | 74.70p | 648253 |
28/09/2023 | 75.00p | 75.45p | 74.20p | 74.50p | 292209 |
27/09/2023 | 75.00p | 78.33p | 74.20p | 74.90p | 1534296 |
26/09/2023 | 76.00p | 76.60p | 73.90p | 74.00p | 459796 |
25/09/2023 | 71.70p | 76.80p | 71.70p | 76.30p | 1116880 |
22/09/2023 | 70.50p | 74.88p | 70.50p | 74.20p | 837116 |
21/09/2023 | 70.20p | 73.00p | 69.60p | 72.30p | 1205938 |
20/09/2023 | 68.90p | 70.90p | 68.40p | 69.50p | 1072241 |
19/09/2023 | 69.70p | 72.00p | 68.50p | 68.50p | 644169 |
18/09/2023 | 68.10p | 71.52p | 68.10p | 70.50p | 1025042 |
15/09/2023 | 67.30p | 67.50p | 66.10p | 66.10p | 446605 |
14/09/2023 | 67.40p | 67.80p | 67.00p | 67.00p | 96003 |
13/09/2023 | 68.50p | 70.00p | 66.60p | 68.70p | 192047 |
12/09/2023 | 67.10p | 69.30p | 66.90p | 69.10p | 509618 |
11/09/2023 | 67.50p | 67.90p | 67.00p | 67.00p | 172433 |
08/09/2023 | 70.00p | 70.00p | 67.00p | 67.20p | 288531 |
07/09/2023 | 66.90p | 69.70p | 66.80p | 67.50p | 337638 |
06/09/2023 | 70.00p | 70.00p | 66.60p | 67.00p | 711025 |
05/09/2023 | 67.70p | 70.50p | 67.00p | 67.40p | 331957 |
04/09/2023 | 68.70p | 70.50p | 67.90p | 67.90p | 182041 |
01/09/2023 | 71.00p | 71.00p | 68.30p | 69.80p | 283695 |
31/08/2023 | 69.30p | 70.50p | 69.00p | 69.80p | 454184 |
30/08/2023 | 69.30p | 69.60p | 67.82p | 69.00p | 659960 |
29/08/2023 | 71.00p | 71.00p | 67.80p | 69.30p | 275455 |
25/08/2023 | 69.00p | 70.70p | 68.18p | 69.50p | 351548 |
24/08/2023 | 72.00p | 72.00p | 68.00p | 68.30p | 876511 |
23/08/2023 | 69.20p | 70.10p | 68.50p | 69.20p | 767286 |
22/08/2023 | 70.00p | 71.00p | 68.50p | 69.00p | 687841 |
21/08/2023 | 70.00p | 72.18p | 69.30p | 70.00p | 449702 |
18/08/2023 | 70.10p | 71.10p | 69.20p | 70.50p | 1233443 |
17/08/2023 | 72.50p | 72.50p | 70.60p | 71.90p | 174950 |
16/08/2023 | 71.00p | 71.80p | 70.10p | 70.50p | 2108835 |
15/08/2023 | 70.80p | 72.50p | 70.20p | 71.30p | 251944 |
14/08/2023 | 71.00p | 72.50p | 71.00p | 72.00p | 245506 |
11/08/2023 | 70.00p | 71.30p | 70.00p | 71.00p | 199880 |
10/08/2023 | 70.00p | 71.70p | 70.00p | 70.20p | 152935 |
09/08/2023 | 72.50p | 72.50p | 69.80p | 70.10p | 508759 |
08/08/2023 | 70.20p | 72.50p | 69.90p | 70.70p | 739005 |
07/08/2023 | 70.00p | 72.40p | 69.90p | 71.00p | 459223 |
04/08/2023 | 72.20p | 72.30p | 70.09p | 72.00p | 268695 |
03/08/2023 | 71.10p | 71.30p | 69.30p | 70.30p | 900478 |
02/08/2023 | 70.40p | 71.40p | 69.50p | 71.30p | 956236 |
01/08/2023 | 71.00p | 71.00p | 69.00p | 70.00p | 503312 |
31/07/2023 | 70.00p | 71.70p | 69.50p | 70.00p | 670186 |
28/07/2023 | 71.50p | 71.50p | 70.10p | 71.00p | 265950 |
27/07/2023 | 69.70p | 71.70p | 69.10p | 71.50p | 981784 |
26/07/2023 | 69.50p | 69.71p | 69.00p | 69.30p | 269108 |
25/07/2023 | 70.00p | 70.00p | 68.70p | 69.50p | 562758 |
24/07/2023 | 69.80p | 70.28p | 68.90p | 69.50p | 719454 |
*Close Price adjusted for both dividends and splits