Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 96.00p | 97.00p | 93.40p | 95.00p | 48985 |
13/11/2024 | 96.50p | 96.50p | 95.00p | 96.00p | 11308 |
12/11/2024 | 99.50p | 100.00p | 96.10p | 96.50p | 72471 |
11/11/2024 | 99.50p | 101.00p | 97.00p | 99.40p | 89371 |
08/11/2024 | 99.50p | 100.40p | 96.00p | 99.50p | 46240 |
07/11/2024 | 98.50p | 99.50p | 97.00p | 99.50p | 54521 |
06/11/2024 | 99.00p | 99.70p | 98.55p | 99.00p | 14647 |
05/11/2024 | 100.00p | 101.00p | 98.35p | 99.00p | 43436 |
04/11/2024 | 100.00p | 102.00p | 98.00p | 100.00p | 7656 |
01/11/2024 | 99.00p | 102.00p | 99.00p | 100.00p | 60207 |
31/10/2024 | 103.50p | 105.00p | 98.65p | 99.00p | 73870 |
30/10/2024 | 97.00p | 103.50p | 96.66p | 103.50p | 414528 |
29/10/2024 | 97.00p | 98.96p | 96.00p | 97.00p | 96613 |
28/10/2024 | 97.50p | 99.00p | 95.16p | 97.00p | 39956 |
25/10/2024 | 98.00p | 98.50p | 96.16p | 97.50p | 159487 |
24/10/2024 | 97.50p | 100.00p | 95.60p | 98.00p | 82509 |
23/10/2024 | 99.50p | 100.10p | 95.60p | 97.50p | 32549 |
22/10/2024 | 99.50p | 100.39p | 97.25p | 99.50p | 76027 |
21/10/2024 | 100.00p | 100.90p | 97.00p | 99.50p | 29990 |
18/10/2024 | 100.00p | 102.00p | 98.00p | 100.00p | 94691 |
17/10/2024 | 101.00p | 102.00p | 98.00p | 99.00p | 70421 |
16/10/2024 | 100.50p | 102.00p | 100.00p | 101.00p | 567479 |
15/10/2024 | 103.00p | 105.00p | 100.00p | 100.50p | 80238 |
14/10/2024 | 103.50p | 104.25p | 100.50p | 103.50p | 98186 |
11/10/2024 | 101.50p | 105.00p | 101.00p | 103.50p | 36165 |
10/10/2024 | 101.50p | 103.00p | 100.00p | 101.50p | 18140 |
09/10/2024 | 100.00p | 103.00p | 98.00p | 101.50p | 71952 |
08/10/2024 | 98.00p | 100.75p | 96.00p | 100.00p | 145266 |
07/10/2024 | 98.00p | 100.00p | 96.00p | 98.00p | 180303 |
04/10/2024 | 102.50p | 103.00p | 96.20p | 98.00p | 87096 |
03/10/2024 | 104.50p | 106.00p | 102.00p | 102.50p | 35299 |
02/10/2024 | 108.00p | 108.00p | 101.00p | 104.50p | 547287 |
01/10/2024 | 108.00p | 110.00p | 106.00p | 108.00p | 52773 |
30/09/2024 | 108.00p | 109.60p | 106.20p | 108.00p | 14045 |
27/09/2024 | 108.00p | 108.00p | 106.15p | 108.00p | 105195 |
26/09/2024 | 108.00p | 110.00p | 106.00p | 108.00p | 13566 |
25/09/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 172075 |
24/09/2024 | 110.75p | 111.50p | 106.00p | 108.00p | 114276 |
23/09/2024 | 109.50p | 112.00p | 109.50p | 110.75p | 201183 |
20/09/2024 | 107.50p | 110.85p | 106.00p | 109.50p | 188300 |
19/09/2024 | 107.50p | 108.48p | 107.50p | 108.00p | 70040 |
18/09/2024 | 105.00p | 109.00p | 105.00p | 108.00p | 294187 |
17/09/2024 | 103.50p | 106.00p | 101.00p | 105.00p | 79006 |
16/09/2024 | 105.00p | 105.00p | 103.00p | 104.50p | 44668 |
13/09/2024 | 105.00p | 105.00p | 103.00p | 105.00p | 1103668 |
12/09/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 41634 |
11/09/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 24747 |
10/09/2024 | 105.00p | 106.20p | 105.00p | 105.00p | 12043 |
09/09/2024 | 105.00p | 106.50p | 104.25p | 105.00p | 7549 |
06/09/2024 | 105.00p | 106.92p | 103.60p | 105.00p | 171953 |
05/09/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 19308 |
04/09/2024 | 105.00p | 107.00p | 103.60p | 105.00p | 15100 |
03/09/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 44638 |
02/09/2024 | 105.00p | 106.75p | 103.89p | 105.00p | 53041 |
30/08/2024 | 105.00p | 106.92p | 103.89p | 105.00p | 16617 |
29/08/2024 | 105.50p | 108.00p | 104.11p | 105.00p | 8224 |
28/08/2024 | 105.50p | 105.50p | 104.86p | 105.50p | 14524 |
27/08/2024 | 105.50p | 107.50p | 104.60p | 105.50p | 14582 |
23/08/2024 | 106.50p | 108.00p | 104.55p | 105.50p | 35452 |
22/08/2024 | 104.50p | 108.00p | 103.75p | 106.50p | 126382 |
21/08/2024 | 104.00p | 106.00p | 103.66p | 104.50p | 50339 |
20/08/2024 | 99.00p | 105.00p | 96.00p | 104.00p | 272655 |
19/08/2024 | 98.00p | 100.00p | 97.42p | 98.00p | 36842 |
16/08/2024 | 97.50p | 99.00p | 97.00p | 98.00p | 14677 |
15/08/2024 | 97.50p | 98.55p | 97.10p | 97.50p | 37524 |
14/08/2024 | 97.50p | 98.55p | 97.25p | 97.50p | 103733 |
13/08/2024 | 97.50p | 99.00p | 96.90p | 97.50p | 57052 |
12/08/2024 | 97.00p | 99.00p | 96.00p | 97.50p | 165207 |
09/08/2024 | 97.00p | 98.00p | 97.00p | 97.00p | 1310 |
08/08/2024 | 97.00p | 99.00p | 95.00p | 97.00p | 256678 |
07/08/2024 | 97.00p | 98.00p | 96.30p | 97.00p | 20189 |
06/08/2024 | 98.00p | 100.00p | 95.00p | 97.00p | 4257 |
05/08/2024 | 98.00p | 98.00p | 95.78p | 98.00p | 573960 |
02/08/2024 | 98.00p | 99.00p | 97.00p | 98.00p | 14862 |
01/08/2024 | 98.00p | 98.50p | 97.50p | 98.00p | 297075 |
31/07/2024 | 98.00p | 99.00p | 97.50p | 98.00p | 794 |
30/07/2024 | 97.00p | 99.00p | 97.00p | 98.00p | 62192 |
29/07/2024 | 97.00p | 99.00p | 95.00p | 97.00p | 65238 |
26/07/2024 | 97.00p | 99.00p | 96.60p | 97.00p | 400867 |
25/07/2024 | 97.00p | 99.00p | 95.00p | 97.00p | 35944 |
24/07/2024 | 97.00p | 99.00p | 95.00p | 97.00p | 14056 |
23/07/2024 | 98.50p | 99.00p | 97.00p | 97.00p | 58383 |
22/07/2024 | 97.50p | 99.00p | 97.11p | 99.00p | 159195 |
19/07/2024 | 97.00p | 99.60p | 95.00p | 97.50p | 27075 |
18/07/2024 | 97.50p | 97.65p | 97.50p | 97.50p | 702 |
17/07/2024 | 97.00p | 99.00p | 95.00p | 97.50p | 54368 |
16/07/2024 | 97.00p | 99.00p | 97.00p | 97.00p | 5581 |
15/07/2024 | 97.00p | 98.80p | 96.00p | 97.00p | 45903 |
12/07/2024 | 96.50p | 98.00p | 96.00p | 97.00p | 12290 |
11/07/2024 | 97.50p | 99.00p | 95.60p | 96.50p | 88722 |
10/07/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 5597 |
09/07/2024 | 97.50p | 99.00p | 97.00p | 99.00p | 11166 |
08/07/2024 | 97.50p | 99.00p | 94.00p | 97.50p | 42717 |
05/07/2024 | 94.00p | 98.50p | 94.00p | 97.50p | 92142 |
04/07/2024 | 94.00p | 94.60p | 93.55p | 94.00p | 27861 |
03/07/2024 | 94.00p | 94.00p | 93.20p | 94.00p | 34197 |
02/07/2024 | 94.00p | 95.00p | 93.00p | 94.00p | 39161 |
01/07/2024 | 94.00p | 94.25p | 93.30p | 94.00p | 3789 |
28/06/2024 | 94.00p | 94.00p | 93.20p | 94.00p | 69529 |
27/06/2024 | 94.00p | 94.60p | 94.00p | 94.00p | 23859 |
26/06/2024 | 94.00p | 94.40p | 93.80p | 94.00p | 3795 |
25/06/2024 | 94.00p | 95.00p | 93.00p | 94.00p | 2308 |
24/06/2024 | 94.00p | 95.00p | 93.70p | 94.00p | 80829 |
21/06/2024 | 94.50p | 94.80p | 94.05p | 94.50p | 77474 |
20/06/2024 | 94.50p | 95.00p | 94.00p | 94.50p | 258642 |
19/06/2024 | 93.50p | 95.00p | 93.00p | 95.00p | 199662 |
18/06/2024 | 92.50p | 95.00p | 91.06p | 93.50p | 87594 |
17/06/2024 | 92.50p | 93.00p | 92.50p | 92.50p | 26058 |
14/06/2024 | 95.00p | 97.00p | 91.11p | 92.50p | 52816 |
13/06/2024 | 96.00p | 98.00p | 91.10p | 96.00p | 175969 |
12/06/2024 | 96.00p | 98.00p | 95.33p | 96.00p | 24013 |
11/06/2024 | 96.00p | 98.00p | 94.00p | 96.00p | 50112 |
10/06/2024 | 96.00p | 99.00p | 94.00p | 96.00p | 90417 |
07/06/2024 | 96.00p | 98.00p | 94.00p | 96.00p | 76016 |
06/06/2024 | 97.00p | 99.00p | 94.20p | 95.00p | 44918 |
05/06/2024 | 98.00p | 99.00p | 96.20p | 97.00p | 513926 |
04/06/2024 | 98.00p | 100.00p | 96.00p | 98.00p | 48735 |
03/06/2024 | 97.00p | 100.00p | 96.00p | 98.00p | 265049 |
31/05/2024 | 95.00p | 97.00p | 93.68p | 94.00p | 143363 |
30/05/2024 | 95.00p | 97.00p | 93.00p | 94.00p | 182979 |
29/05/2024 | 95.50p | 96.00p | 92.50p | 94.00p | 206072 |
28/05/2024 | 95.50p | 96.00p | 94.30p | 95.50p | 17748 |
24/05/2024 | 95.50p | 97.00p | 94.25p | 95.50p | 8352 |
23/05/2024 | 95.50p | 97.00p | 94.00p | 95.50p | 13207 |
22/05/2024 | 95.50p | 95.50p | 94.14p | 95.50p | 50103 |
21/05/2024 | 96.00p | 97.00p | 93.00p | 95.50p | 52691 |
20/05/2024 | 96.00p | 97.00p | 95.00p | 96.00p | 9755 |
17/05/2024 | 96.00p | 97.00p | 95.00p | 96.00p | 15301 |
16/05/2024 | 96.00p | 97.00p | 95.10p | 95.20p | 59792 |
15/05/2024 | 96.00p | 97.00p | 94.00p | 96.00p | 47906 |
14/05/2024 | 96.00p | 97.00p | 95.00p | 96.00p | 18032 |
13/05/2024 | 95.50p | 98.00p | 93.00p | 96.00p | 6532 |
10/05/2024 | 95.50p | 97.00p | 93.00p | 95.50p | 22063 |
09/05/2024 | 95.50p | 98.00p | 93.00p | 95.50p | 23649 |
08/05/2024 | 97.50p | 100.00p | 93.45p | 95.50p | 106471 |
07/05/2024 | 98.00p | 102.00p | 95.00p | 97.00p | 68131 |
03/05/2024 | 98.00p | 100.00p | 96.00p | 97.00p | 26357 |
02/05/2024 | 98.00p | 100.00p | 96.00p | 98.00p | 38 |
01/05/2024 | 96.50p | 100.00p | 96.00p | 98.00p | 33576 |
30/04/2024 | 95.50p | 98.00p | 93.00p | 95.50p | 17539 |
29/04/2024 | 94.00p | 96.00p | 93.00p | 96.00p | 162375 |
26/04/2024 | 94.00p | 95.00p | 93.80p | 94.00p | 359571 |
25/04/2024 | 96.50p | 98.00p | 93.55p | 94.00p | 344867 |
24/04/2024 | 97.50p | 100.00p | 95.00p | 96.50p | 60484 |
23/04/2024 | 94.00p | 99.90p | 94.00p | 97.50p | 62637 |
22/04/2024 | 93.50p | 95.00p | 93.00p | 94.00p | 53045 |
19/04/2024 | 93.50p | 94.90p | 93.50p | 93.50p | 30500 |
18/04/2024 | 94.50p | 97.00p | 93.25p | 93.50p | 24103 |
17/04/2024 | 94.50p | 96.20p | 93.00p | 94.50p | 16344 |
16/04/2024 | 94.50p | 97.00p | 92.00p | 94.50p | 40297 |
15/04/2024 | 93.50p | 97.00p | 92.00p | 94.50p | 28665 |
12/04/2024 | 93.00p | 94.00p | 92.00p | 93.50p | 41127 |
11/04/2024 | 93.00p | 93.49p | 92.20p | 93.00p | 2664 |
10/04/2024 | 93.00p | 93.50p | 92.00p | 93.00p | 67537 |
09/04/2024 | 93.00p | 94.00p | 92.00p | 93.00p | 25045 |
08/04/2024 | 93.00p | 94.00p | 92.00p | 93.00p | 74087 |
05/04/2024 | 93.50p | 94.00p | 90.86p | 93.00p | 64160 |
04/04/2024 | 93.50p | 93.75p | 92.03p | 93.50p | 31144 |
03/04/2024 | 94.00p | 95.00p | 92.00p | 94.00p | 68318 |
02/04/2024 | 95.00p | 95.80p | 93.00p | 94.00p | 82629 |
28/03/2024 | 98.50p | 98.50p | 93.00p | 95.00p | 147494 |
27/03/2024 | 98.50p | 102.00p | 97.00p | 98.50p | 41293 |
26/03/2024 | 102.50p | 105.00p | 94.07p | 98.50p | 174115 |
25/03/2024 | 102.50p | 105.00p | 100.00p | 102.50p | 147499 |
22/03/2024 | 101.50p | 105.00p | 101.00p | 103.00p | 198812 |
21/03/2024 | 97.50p | 103.00p | 97.33p | 101.50p | 100112 |
20/03/2024 | 92.50p | 92.50p | 92.50p | 97.50p | 193461 |
19/03/2024 | 92.50p | 95.00p | 90.00p | 92.50p | 16927 |
18/03/2024 | 92.50p | 95.00p | 92.50p | 94.40p | 15428 |
15/03/2024 | 92.00p | 95.00p | 90.00p | 92.50p | 28901 |
14/03/2024 | 91.00p | 94.94p | 90.00p | 92.00p | 64470 |
13/03/2024 | 91.00p | 91.90p | 90.20p | 91.00p | 6787 |
12/03/2024 | 88.00p | 92.00p | 86.00p | 91.00p | 145979 |
11/03/2024 | 88.00p | 89.94p | 87.55p | 88.00p | 57124 |
08/03/2024 | 88.00p | 88.90p | 86.00p | 88.00p | 420199 |
07/03/2024 | 88.00p | 89.48p | 87.13p | 88.00p | 210143 |
06/03/2024 | 87.50p | 89.90p | 86.00p | 88.00p | 131885 |
05/03/2024 | 87.00p | 88.80p | 86.00p | 87.50p | 433738 |
04/03/2024 | 83.50p | 88.00p | 82.00p | 87.00p | 151230 |
01/03/2024 | 82.00p | 85.00p | 80.00p | 83.50p | 238253 |
29/02/2024 | 82.00p | 84.00p | 80.00p | 82.00p | 148382 |
28/02/2024 | 82.00p | 84.00p | 80.00p | 82.00p | 123972 |
27/02/2024 | 82.00p | 84.00p | 80.44p | 82.00p | 18157 |
26/02/2024 | 82.00p | 84.00p | 80.00p | 82.00p | 66061 |
23/02/2024 | 83.50p | 85.75p | 80.10p | 82.50p | 248404 |
22/02/2024 | 83.00p | 86.00p | 81.00p | 83.00p | 177128 |
21/02/2024 | 77.50p | 86.00p | 77.50p | 83.00p | 343898 |
20/02/2024 | 78.00p | 80.00p | 73.00p | 77.50p | 122820 |
19/02/2024 | 78.00p | 80.00p | 76.00p | 78.00p | 614448 |
16/02/2024 | 76.50p | 76.70p | 75.00p | 76.50p | 60077 |
15/02/2024 | 76.50p | 76.90p | 75.00p | 76.50p | 70806 |
14/02/2024 | 76.50p | 78.00p | 75.00p | 76.50p | 1237 |
13/02/2024 | 78.00p | 79.60p | 74.10p | 76.50p | 215029 |
12/02/2024 | 79.00p | 80.00p | 76.20p | 78.00p | 47179 |
09/02/2024 | 79.00p | 79.00p | 78.00p | 79.00p | 67470 |
08/02/2024 | 82.50p | 85.00p | 78.00p | 79.00p | 153499 |
07/02/2024 | 82.50p | 85.00p | 80.00p | 82.00p | 85313 |
06/02/2024 | 82.50p | 84.75p | 81.11p | 82.50p | 74842 |
05/02/2024 | 78.50p | 80.00p | 77.30p | 78.50p | 19173 |
02/02/2024 | 78.50p | 80.00p | 77.00p | 78.50p | 24278 |
*Close Price adjusted for both dividends and splits