Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 101.00p | 102.79p | 101.00p | 101.00p | 6624 |
07/03/2024 | 102.00p | 102.20p | 102.00p | 102.00p | 47109 |
06/03/2024 | 102.00p | 102.40p | 98.00p | 101.50p | 66240 |
05/03/2024 | 102.00p | 102.70p | 101.00p | 101.00p | 131602 |
04/03/2024 | 104.00p | 104.00p | 102.00p | 102.00p | 114674 |
01/03/2024 | 104.00p | 105.60p | 104.00p | 104.50p | 36729 |
29/02/2024 | 104.00p | 105.70p | 104.22p | 104.50p | 20547 |
28/02/2024 | 104.00p | 105.00p | 104.12p | 105.00p | 46766 |
27/02/2024 | 104.00p | 104.40p | 103.00p | 103.50p | 54277 |
26/02/2024 | 104.00p | 105.70p | 103.38p | 104.50p | 39805 |
23/02/2024 | 104.00p | 104.50p | 103.36p | 104.50p | 21070 |
22/02/2024 | 104.00p | 104.00p | 102.24p | 103.50p | 55313 |
21/02/2024 | 102.00p | 102.50p | 101.36p | 102.00p | 5159 |
20/02/2024 | 102.00p | 102.00p | 101.73p | 102.00p | 33842 |
19/02/2024 | 100.00p | 102.75p | 100.00p | 101.00p | 199819 |
16/02/2024 | 100.00p | 101.50p | 99.90p | 101.50p | 97261 |
15/02/2024 | 99.00p | 99.45p | 99.00p | 99.00p | 3899 |
14/02/2024 | 101.00p | 100.20p | 99.00p | 100.00p | 90714 |
13/02/2024 | 101.00p | 101.00p | 100.00p | 100.00p | 29593 |
12/02/2024 | 102.00p | 102.00p | 100.00p | 101.50p | 119314 |
09/02/2024 | 103.00p | 102.50p | 101.00p | 102.50p | 143390 |
08/02/2024 | 103.00p | 103.00p | 101.00p | 102.50p | 19450 |
07/02/2024 | 103.00p | 102.50p | 101.25p | 102.50p | 19238 |
06/02/2024 | 103.00p | 102.50p | 101.00p | 102.50p | 5285 |
05/02/2024 | 103.00p | 103.00p | 101.31p | 102.50p | 12884 |
02/02/2024 | 101.00p | 102.00p | 101.00p | 102.00p | 44177 |
01/02/2024 | 101.00p | 102.00p | 101.50p | 102.00p | 39859 |
31/01/2024 | 101.00p | 102.10p | 101.06p | 102.00p | 34258 |
30/01/2024 | 101.00p | 102.30p | 101.50p | 102.00p | 15085 |
29/01/2024 | 101.00p | 102.50p | 101.75p | 102.50p | 10412 |
26/01/2024 | 101.00p | 103.00p | 102.00p | 102.50p | 51000 |
25/01/2024 | 101.00p | 102.50p | 99.25p | 102.50p | 0 |
24/01/2024 | 101.00p | 102.08p | 101.72p | 102.00p | 19226 |
23/01/2024 | 101.00p | 101.50p | 101.50p | 101.50p | 17464 |
22/01/2024 | 101.00p | 102.01p | 101.03p | 101.50p | 85600 |
19/01/2024 | 101.00p | 102.00p | 101.00p | 102.00p | 44327 |
18/01/2024 | 103.00p | 102.52p | 101.25p | 102.50p | 257161 |
17/01/2024 | 103.00p | 102.15p | 102.00p | 102.00p | 10000 |
16/01/2024 | 103.00p | 103.03p | 102.22p | 103.00p | 12628 |
15/01/2024 | 103.00p | 103.98p | 103.00p | 103.00p | 16249 |
12/01/2024 | 104.00p | 103.80p | 102.19p | 103.50p | 16519 |
11/01/2024 | 104.00p | 103.68p | 103.20p | 103.50p | 22787 |
10/01/2024 | 104.00p | 107.50p | 103.00p | 104.00p | 17218 |
09/01/2024 | 104.00p | 103.90p | 103.33p | 103.50p | 28338 |
08/01/2024 | 104.00p | 104.60p | 103.31p | 104.00p | 29791 |
05/01/2024 | 104.00p | 104.00p | 103.80p | 104.00p | 21773 |
04/01/2024 | 104.00p | 103.00p | 102.50p | 102.50p | 23750 |
03/01/2024 | 104.00p | 104.22p | 103.00p | 103.00p | 29615 |
02/01/2024 | 102.00p | 104.00p | 102.00p | 102.50p | 76361 |
29/12/2023 | 102.00p | 102.62p | 102.00p | 102.00p | 3866 |
28/12/2023 | 102.00p | 103.00p | 101.00p | 101.50p | 91453 |
27/12/2023 | 103.00p | 104.90p | 101.00p | 102.00p | 100704 |
22/12/2023 | 104.00p | 104.00p | 104.00p | 104.00p | 2186 |
21/12/2023 | 102.00p | 103.55p | 103.00p | 103.00p | 12542 |
20/12/2023 | 102.00p | 104.00p | 102.00p | 103.00p | 16846 |
19/12/2023 | 103.00p | 103.30p | 102.20p | 102.50p | 64949 |
18/12/2023 | 103.00p | 103.30p | 102.25p | 103.00p | 40863 |
15/12/2023 | 103.00p | 103.30p | 102.25p | 103.00p | 21370 |
14/12/2023 | 103.00p | 103.00p | 101.25p | 103.00p | 28015 |
13/12/2023 | 101.00p | 102.20p | 101.25p | 102.00p | 18088 |
12/12/2023 | 101.00p | 102.00p | 101.25p | 102.00p | 19665 |
11/12/2023 | 101.00p | 102.50p | 101.28p | 102.50p | 45392 |
08/12/2023 | 101.00p | 102.00p | 101.22p | 102.00p | 34889 |
07/12/2023 | 101.00p | 102.30p | 101.00p | 102.00p | 58424 |
06/12/2023 | 102.00p | 102.92p | 101.33p | 102.50p | 73725 |
05/12/2023 | 103.00p | 103.47p | 101.00p | 102.50p | 71564 |
04/12/2023 | 105.00p | 103.50p | 102.33p | 103.50p | 54113 |
01/12/2023 | 105.00p | 105.00p | 102.33p | 103.50p | 16619 |
30/11/2023 | 105.00p | 103.65p | 103.50p | 103.50p | 10090 |
29/11/2023 | 105.00p | 104.40p | 103.23p | 104.00p | 23507 |
28/11/2023 | 105.00p | 105.00p | 103.23p | 103.50p | 8461 |
27/11/2023 | 104.00p | 104.50p | 103.05p | 103.50p | 24021 |
24/11/2023 | 104.00p | 104.61p | 103.50p | 103.50p | 38967 |
23/11/2023 | 104.00p | 104.66p | 103.50p | 103.50p | 103506 |
22/11/2023 | 104.00p | 104.70p | 102.73p | 103.50p | 29395 |
21/11/2023 | 103.00p | 102.98p | 102.00p | 102.00p | 15881 |
20/11/2023 | 103.00p | 103.06p | 102.00p | 103.00p | 46884 |
17/11/2023 | 103.00p | 103.00p | 102.06p | 103.00p | 4329 |
16/11/2023 | 103.00p | 103.00p | 101.60p | 102.00p | 74848 |
15/11/2023 | 103.00p | 103.80p | 101.90p | 103.00p | 49754 |
14/11/2023 | 102.00p | 103.14p | 100.53p | 102.50p | 47760 |
13/11/2023 | 101.00p | 101.72p | 99.75p | 100.75p | 51177 |
10/11/2023 | 101.00p | 102.00p | 100.75p | 100.75p | 38015 |
09/11/2023 | 100.00p | 101.00p | 99.29p | 100.00p | 69873 |
08/11/2023 | 98.50p | 98.50p | 96.60p | 98.50p | 34151 |
07/11/2023 | 96.50p | 98.20p | 96.50p | 97.50p | 8841 |
06/11/2023 | 97.00p | 97.83p | 97.25p | 97.25p | 70956 |
03/11/2023 | 97.00p | 97.97p | 97.25p | 97.25p | 29239 |
02/11/2023 | 97.00p | 98.40p | 96.50p | 97.50p | 70552 |
01/11/2023 | 97.00p | 98.73p | 97.00p | 97.25p | 23610 |
31/10/2023 | 98.00p | 98.00p | 97.44p | 98.00p | 50546 |
30/10/2023 | 98.00p | 98.40p | 97.75p | 98.00p | 15118 |
27/10/2023 | 98.00p | 97.58p | 97.40p | 97.50p | 26344 |
26/10/2023 | 98.00p | 98.00p | 97.00p | 97.00p | 23289 |
25/10/2023 | 101.00p | 99.00p | 98.75p | 98.75p | 26973 |
24/10/2023 | 101.00p | 98.88p | 98.75p | 98.75p | 2028 |
23/10/2023 | 101.00p | 99.44p | 98.75p | 98.75p | 246 |
20/10/2023 | 101.00p | 100.35p | 99.37p | 99.75p | 28534 |
19/10/2023 | 101.00p | 100.25p | 99.36p | 100.25p | 10345 |
18/10/2023 | 101.00p | 101.00p | 100.25p | 100.25p | 5778 |
17/10/2023 | 99.50p | 100.30p | 99.50p | 100.00p | 4326 |
16/10/2023 | 99.00p | 99.50p | 99.00p | 99.50p | 10000 |
13/10/2023 | 99.50p | 100.30p | 100.00p | 100.00p | 15127 |
12/10/2023 | 99.50p | 100.00p | 99.50p | 99.50p | 16935 |
11/10/2023 | 100.00p | 100.75p | 98.00p | 100.25p | 0 |
10/10/2023 | 100.00p | 100.25p | 99.87p | 100.25p | 28758 |
09/10/2023 | 100.00p | 100.75p | 99.40p | 100.00p | 72538 |
06/10/2023 | 100.00p | 100.50p | 98.00p | 100.00p | 0 |
05/10/2023 | 100.00p | 100.00p | 100.00p | 100.00p | 20000 |
04/10/2023 | 100.00p | 101.00p | 98.75p | 98.75p | 6331 |
03/10/2023 | 99.00p | 99.00p | 98.00p | 99.00p | 59653 |
02/10/2023 | 100.00p | 100.00p | 99.49p | 100.00p | 59813 |
29/09/2023 | 100.00p | 100.00p | 99.00p | 100.00p | 18994 |
28/09/2023 | 100.00p | 100.00p | 99.70p | 100.00p | 20790 |
27/09/2023 | 100.00p | 100.00p | 99.80p | 100.00p | 25000 |
26/09/2023 | 100.00p | 100.75p | 100.10p | 100.75p | 25516 |
25/09/2023 | 100.00p | 100.70p | 100.00p | 100.00p | 25734 |
22/09/2023 | 102.00p | 102.00p | 100.10p | 101.50p | 50011 |
21/09/2023 | 102.00p | 103.00p | 102.12p | 103.00p | 5553 |
20/09/2023 | 102.00p | 103.00p | 102.00p | 103.00p | 25000 |
19/09/2023 | 102.00p | 103.00p | 102.35p | 103.00p | 19431 |
18/09/2023 | 102.00p | 102.90p | 101.12p | 102.00p | 17049 |
15/09/2023 | 102.00p | 103.50p | 103.00p | 103.50p | 2427 |
14/09/2023 | 102.00p | 102.50p | 101.67p | 102.50p | 13019 |
13/09/2023 | 101.00p | 102.00p | 101.00p | 102.00p | 87604 |
12/09/2023 | 102.00p | 102.26p | 102.00p | 102.00p | 1955 |
11/09/2023 | 102.00p | 102.00p | 101.10p | 102.00p | 28456 |
08/09/2023 | 102.00p | 102.00p | 101.00p | 102.00p | 33889 |
07/09/2023 | 102.00p | 102.00p | 101.88p | 102.00p | 21653 |
06/09/2023 | 102.00p | 102.00p | 101.89p | 102.00p | 5500 |
05/09/2023 | 102.00p | 102.50p | 101.26p | 102.00p | 17120 |
04/09/2023 | 101.00p | 102.00p | 101.20p | 102.00p | 3083 |
01/09/2023 | 101.00p | 100.53p | 100.00p | 100.50p | 12245 |
31/08/2023 | 101.00p | 101.06p | 100.60p | 101.00p | 30737 |
30/08/2023 | 101.00p | 101.06p | 100.00p | 101.00p | 26884 |
29/08/2023 | 102.00p | 102.00p | 101.00p | 101.00p | 25330 |
25/08/2023 | 100.00p | 101.00p | 100.00p | 100.00p | 17219 |
24/08/2023 | 100.00p | 101.00p | 99.10p | 101.00p | 108633 |
23/08/2023 | 100.00p | 100.20p | 100.00p | 100.00p | 25833 |
22/08/2023 | 99.00p | 99.50p | 99.00p | 99.50p | 3312 |
21/08/2023 | 99.00p | 100.00p | 99.00p | 99.50p | 76300 |
18/08/2023 | 100.00p | 100.00p | 99.00p | 99.50p | 18527 |
17/08/2023 | 102.00p | 100.62p | 100.50p | 100.50p | 496 |
16/08/2023 | 102.00p | 102.10p | 100.02p | 101.00p | 81451 |
15/08/2023 | 103.00p | 103.50p | 103.00p | 103.50p | 11212 |
14/08/2023 | 103.00p | 103.66p | 103.03p | 103.50p | 12057 |
11/08/2023 | 103.00p | 103.68p | 102.50p | 102.50p | 5382 |
10/08/2023 | 103.00p | 103.70p | 102.50p | 102.50p | 5125 |
09/08/2023 | 102.00p | 103.90p | 103.00p | 103.00p | 91473 |
08/08/2023 | 102.00p | 103.82p | 103.00p | 103.00p | 80090 |
07/08/2023 | 102.00p | 103.83p | 103.00p | 103.00p | 6912 |
04/08/2023 | 102.00p | 103.84p | 103.00p | 103.00p | 2841 |
03/08/2023 | 102.00p | 103.85p | 103.00p | 103.00p | 1000 |
02/08/2023 | 102.00p | 103.90p | 103.00p | 103.00p | 21471 |
01/08/2023 | 102.00p | 103.90p | 103.00p | 103.00p | 2975 |
31/07/2023 | 102.00p | 103.00p | 100.50p | 103.00p | 0 |
28/07/2023 | 102.00p | 103.90p | 103.00p | 103.00p | 19000 |
27/07/2023 | 102.00p | 103.93p | 103.00p | 103.00p | 30714 |
26/07/2023 | 102.00p | 103.94p | 102.75p | 103.00p | 23961 |
25/07/2023 | 102.00p | 103.94p | 102.96p | 103.00p | 593003 |
24/07/2023 | 102.00p | 102.78p | 102.00p | 102.00p | 55132 |
21/07/2023 | 102.00p | 102.14p | 100.00p | 101.50p | 33058 |
20/07/2023 | 102.00p | 102.14p | 100.91p | 102.00p | 71278 |
19/07/2023 | 101.00p | 102.15p | 101.80p | 102.00p | 19708 |
18/07/2023 | 101.00p | 102.29p | 101.00p | 102.00p | 12888 |
17/07/2023 | 102.00p | 102.00p | 101.00p | 101.50p | 39926 |
14/07/2023 | 102.00p | 101.93p | 101.00p | 101.00p | 600 |
13/07/2023 | 102.00p | 101.00p | 100.91p | 101.00p | 1000 |
12/07/2023 | 102.00p | 100.63p | 100.00p | 100.50p | 35000 |
11/07/2023 | 102.00p | 102.00p | 101.00p | 101.00p | 4196 |
10/07/2023 | 101.00p | 101.93p | 100.50p | 100.50p | 7465 |
07/07/2023 | 102.00p | 102.00p | 100.90p | 101.50p | 192607 |
06/07/2023 | 102.00p | 103.00p | 101.00p | 101.00p | 46476 |
05/07/2023 | 102.00p | 103.00p | 101.06p | 101.50p | 11250 |
04/07/2023 | 101.00p | 101.04p | 100.80p | 101.00p | 16000 |
03/07/2023 | 101.00p | 101.04p | 101.00p | 101.00p | 37090 |
30/06/2023 | 101.00p | 101.00p | 100.50p | 101.00p | 55765 |
29/06/2023 | 101.00p | 101.00p | 100.00p | 100.00p | 28049 |
28/06/2023 | 100.00p | 101.00p | 100.00p | 101.00p | 65091 |
27/06/2023 | 100.00p | 100.52p | 99.98p | 100.25p | 21250 |
26/06/2023 | 102.00p | 101.00p | 100.41p | 100.50p | 7695 |
23/06/2023 | 102.00p | 100.79p | 100.40p | 100.50p | 47654 |
22/06/2023 | 102.00p | 102.70p | 101.50p | 101.50p | 110960 |
21/06/2023 | 102.00p | 102.58p | 102.00p | 102.00p | 14891 |
20/06/2023 | 102.50p | 102.58p | 102.00p | 102.00p | 40165 |
19/06/2023 | 102.50p | 103.00p | 102.00p | 102.00p | 11707 |
16/06/2023 | 102.50p | 103.00p | 102.00p | 102.50p | 67900 |
15/06/2023 | 102.50p | 102.98p | 102.00p | 102.00p | 80000 |
14/06/2023 | 102.50p | 102.79p | 102.40p | 102.50p | 41464 |
13/06/2023 | 102.50p | 102.68p | 102.10p | 102.50p | 30103 |
12/06/2023 | 102.50p | 102.50p | 102.25p | 102.25p | 36637 |
09/06/2023 | 102.50p | 102.60p | 102.50p | 102.50p | 10000 |
08/06/2023 | 102.50p | 102.53p | 102.10p | 102.25p | 19843 |
07/06/2023 | 102.50p | 102.70p | 102.50p | 102.50p | 4637 |
06/06/2023 | 102.50p | 103.00p | 102.00p | 102.50p | 340375 |
05/06/2023 | 105.50p | 102.50p | 101.57p | 102.50p | 37303 |
02/06/2023 | 105.50p | 103.00p | 101.60p | 102.50p | 19596 |
01/06/2023 | 105.50p | 105.50p | 102.28p | 102.50p | 38433 |
31/05/2023 | 105.50p | 105.89p | 105.50p | 105.50p | 3944 |
30/05/2023 | 107.00p | 107.64p | 105.89p | 106.00p | 53142 |
*Close Price adjusted for both dividends and splits