Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 69.60p | 74.00p | 69.00p | 71.50p | 11351 |
07/03/2024 | 70.20p | 74.00p | 71.80p | 71.80p | 891 |
06/03/2024 | 70.20p | 74.00p | 71.60p | 71.60p | 421 |
05/03/2024 | 70.20p | 71.70p | 69.60p | 71.70p | 65000 |
04/03/2024 | 70.20p | 71.80p | 71.80p | 71.80p | 0 |
01/03/2024 | 70.20p | 73.11p | 71.80p | 71.80p | 19 |
29/02/2024 | 70.20p | 73.12p | 71.80p | 71.80p | 17758 |
28/02/2024 | 70.20p | 71.80p | 71.80p | 71.80p | 0 |
27/02/2024 | 70.20p | 71.80p | 71.70p | 71.80p | 0 |
26/02/2024 | 70.20p | 71.70p | 69.60p | 71.70p | 60000 |
23/02/2024 | 72.00p | 73.40p | 70.20p | 72.10p | 57122 |
22/02/2024 | 72.00p | 73.78p | 72.00p | 72.50p | 27325 |
21/02/2024 | 71.20p | 72.50p | 71.20p | 72.50p | 7306 |
20/02/2024 | 72.20p | 72.50p | 72.50p | 72.50p | 0 |
19/02/2024 | 72.20p | 72.50p | 71.25p | 72.50p | 1948 |
16/02/2024 | 72.20p | 72.60p | 72.60p | 72.60p | 0 |
15/02/2024 | 72.20p | 73.72p | 71.20p | 72.60p | 31093 |
14/02/2024 | 76.00p | 76.00p | 72.28p | 74.10p | 8077 |
13/02/2024 | 73.00p | 75.70p | 72.67p | 74.60p | 8467 |
12/02/2024 | 73.00p | 74.40p | 73.20p | 74.40p | 4084 |
09/02/2024 | 73.00p | 74.50p | 73.00p | 74.50p | 21505 |
08/02/2024 | 73.00p | 75.72p | 74.50p | 74.50p | 77 |
07/02/2024 | 73.00p | 74.50p | 74.50p | 74.50p | 0 |
06/02/2024 | 73.00p | 74.50p | 74.50p | 74.50p | 0 |
05/02/2024 | 73.00p | 75.79p | 73.00p | 74.50p | 2201 |
02/02/2024 | 73.00p | 75.78p | 73.00p | 74.50p | 9611 |
01/02/2024 | 73.00p | 75.80p | 73.15p | 74.50p | 1268 |
31/01/2024 | 73.00p | 75.61p | 74.40p | 74.40p | 7935 |
30/01/2024 | 73.00p | 75.85p | 74.50p | 74.50p | 19 |
29/01/2024 | 73.00p | 74.50p | 73.15p | 74.50p | 10000 |
26/01/2024 | 73.00p | 74.50p | 74.50p | 74.50p | 0 |
25/01/2024 | 73.00p | 74.50p | 74.50p | 74.50p | 0 |
24/01/2024 | 73.00p | 75.85p | 74.50p | 74.50p | 2000 |
23/01/2024 | 73.00p | 74.50p | 73.00p | 74.50p | 3704 |
22/01/2024 | 74.00p | 74.50p | 73.00p | 74.50p | 268 |
19/01/2024 | 74.00p | 74.50p | 73.70p | 74.50p | 0 |
18/01/2024 | 74.00p | 73.70p | 73.70p | 73.70p | 0 |
17/01/2024 | 74.00p | 74.87p | 72.75p | 73.70p | 21270 |
16/01/2024 | 74.00p | 74.10p | 73.20p | 74.10p | 2508 |
15/01/2024 | 74.00p | 73.20p | 73.00p | 73.20p | 0 |
12/01/2024 | 74.00p | 74.44p | 72.50p | 73.00p | 7030 |
11/01/2024 | 74.00p | 74.28p | 72.50p | 73.00p | 22402 |
10/01/2024 | 74.00p | 73.20p | 71.50p | 73.20p | 1157 |
09/01/2024 | 74.00p | 74.00p | 71.50p | 71.50p | 3018 |
08/01/2024 | 71.00p | 73.94p | 71.30p | 72.50p | 45215 |
05/01/2024 | 71.00p | 73.95p | 71.30p | 71.50p | 18263 |
04/01/2024 | 71.00p | 74.00p | 70.81p | 71.50p | 239 |
03/01/2024 | 71.00p | 72.78p | 69.80p | 71.00p | 4433 |
02/01/2024 | 71.00p | 72.78p | 66.00p | 71.00p | 307092 |
29/12/2023 | 65.80p | 67.80p | 66.30p | 66.30p | 0 |
28/12/2023 | 65.80p | 69.70p | 67.80p | 67.80p | 416 |
27/12/2023 | 65.80p | 69.74p | 67.80p | 67.80p | 5500 |
22/12/2023 | 65.80p | 68.00p | 67.90p | 68.00p | 0 |
21/12/2023 | 65.80p | 69.74p | 65.80p | 67.90p | 6946 |
20/12/2023 | 70.20p | 68.00p | 65.50p | 68.00p | 1312 |
19/12/2023 | 70.20p | 67.40p | 65.42p | 67.40p | 2480 |
18/12/2023 | 70.20p | 67.40p | 65.20p | 67.40p | 11279 |
15/12/2023 | 70.20p | 69.52p | 67.40p | 67.40p | 5034 |
14/12/2023 | 70.20p | 70.00p | 67.40p | 67.40p | 695 |
13/12/2023 | 70.20p | 70.00p | 67.60p | 67.60p | 47568 |
12/12/2023 | 70.20p | 67.70p | 67.10p | 67.70p | 0 |
11/12/2023 | 70.20p | 67.10p | 65.20p | 67.10p | 68 |
08/12/2023 | 70.20p | 70.00p | 65.20p | 67.10p | 39723 |
07/12/2023 | 70.20p | 67.60p | 65.00p | 67.60p | 50843 |
06/12/2023 | 70.20p | 67.70p | 65.70p | 67.70p | 80 |
05/12/2023 | 70.20p | 70.20p | 65.20p | 65.20p | 38081 |
04/12/2023 | 71.00p | 71.00p | 71.00p | 71.00p | 5000 |
01/12/2023 | 70.00p | 69.70p | 67.70p | 67.70p | 3627 |
30/11/2023 | 70.00p | 70.00p | 66.30p | 66.30p | 46555 |
29/11/2023 | 70.00p | 69.72p | 65.88p | 67.70p | 1851 |
28/11/2023 | 70.00p | 70.00p | 67.70p | 67.70p | 2755 |
27/11/2023 | 70.00p | 67.70p | 65.70p | 67.70p | 7610 |
24/11/2023 | 70.00p | 67.70p | 67.60p | 67.60p | 0 |
23/11/2023 | 70.00p | 69.70p | 65.70p | 67.70p | 6088 |
22/11/2023 | 70.00p | 67.70p | 67.50p | 67.70p | 0 |
21/11/2023 | 70.00p | 70.00p | 65.20p | 67.50p | 32398 |
20/11/2023 | 70.00p | 69.50p | 65.20p | 67.50p | 7644 |
17/11/2023 | 70.00p | 70.00p | 67.70p | 67.70p | 6126 |
16/11/2023 | 70.00p | 70.00p | 65.00p | 67.50p | 33305 |
15/11/2023 | 67.00p | 67.50p | 67.00p | 67.50p | 5000 |
14/11/2023 | 66.00p | 69.00p | 65.50p | 69.00p | 2311 |
13/11/2023 | 66.00p | 70.00p | 67.70p | 67.70p | 2115 |
10/11/2023 | 66.00p | 70.00p | 67.50p | 67.50p | 1046 |
09/11/2023 | 66.00p | 70.50p | 66.00p | 68.50p | 12847 |
08/11/2023 | 66.00p | 70.75p | 66.27p | 68.50p | 187 |
07/11/2023 | 66.00p | 68.50p | 68.50p | 68.50p | 0 |
06/11/2023 | 66.00p | 70.75p | 66.00p | 68.50p | 18589 |
03/11/2023 | 71.00p | 68.50p | 68.50p | 68.50p | 0 |
02/11/2023 | 71.00p | 68.50p | 66.27p | 68.50p | 3564 |
01/11/2023 | 71.00p | 71.00p | 68.50p | 68.50p | 14459 |
31/10/2023 | 67.00p | 68.50p | 68.50p | 68.50p | 0 |
30/10/2023 | 67.00p | 70.50p | 68.50p | 68.50p | 20 |
27/10/2023 | 67.00p | 68.50p | 68.50p | 68.50p | 0 |
26/10/2023 | 67.00p | 70.50p | 68.50p | 68.50p | 294 |
25/10/2023 | 67.00p | 68.50p | 68.50p | 68.50p | 0 |
24/10/2023 | 67.00p | 71.00p | 68.50p | 68.50p | 375 |
23/10/2023 | 67.00p | 68.50p | 68.50p | 68.50p | 0 |
20/10/2023 | 67.00p | 68.50p | 66.27p | 68.50p | 5447 |
19/10/2023 | 67.00p | 70.25p | 66.27p | 68.50p | 3620 |
18/10/2023 | 67.00p | 68.50p | 66.27p | 68.50p | 458 |
17/10/2023 | 67.00p | 70.25p | 66.27p | 68.50p | 29713 |
16/10/2023 | 67.00p | 69.50p | 67.00p | 69.50p | 5458 |
13/10/2023 | 67.00p | 71.25p | 67.00p | 69.50p | 5565 |
12/10/2023 | 67.00p | 71.25p | 67.00p | 69.50p | 11844 |
11/10/2023 | 67.00p | 69.50p | 67.00p | 69.50p | 2463 |
10/10/2023 | 72.00p | 69.50p | 69.50p | 69.50p | 0 |
09/10/2023 | 72.00p | 69.50p | 67.00p | 69.50p | 676 |
06/10/2023 | 72.00p | 71.25p | 67.00p | 69.50p | 329 |
05/10/2023 | 72.00p | 72.00p | 67.00p | 69.50p | 85 |
04/10/2023 | 69.60p | 70.75p | 66.27p | 68.50p | 2949 |
03/10/2023 | 69.60p | 71.00p | 68.50p | 68.50p | 17435 |
02/10/2023 | 69.60p | 68.50p | 66.26p | 68.50p | 48889 |
29/09/2023 | 69.60p | 69.60p | 68.50p | 68.50p | 5793 |
28/09/2023 | 66.00p | 67.20p | 65.76p | 67.20p | 1699 |
27/09/2023 | 66.00p | 67.20p | 67.20p | 67.20p | 0 |
26/09/2023 | 66.00p | 67.20p | 67.10p | 67.20p | 0 |
25/09/2023 | 66.00p | 69.10p | 65.60p | 67.10p | 20691 |
22/09/2023 | 66.00p | 67.10p | 67.10p | 67.10p | 30000 |
21/09/2023 | 66.00p | 69.10p | 65.60p | 67.10p | 12347 |
20/09/2023 | 66.00p | 66.50p | 66.50p | 66.50p | 0 |
19/09/2023 | 66.00p | 68.50p | 66.50p | 66.50p | 3409 |
18/09/2023 | 66.00p | 68.74p | 64.75p | 68.00p | 24302 |
15/09/2023 | 66.00p | 66.50p | 64.75p | 66.50p | 313 |
14/09/2023 | 66.00p | 67.50p | 67.50p | 67.50p | 29000 |
13/09/2023 | 66.00p | 68.75p | 65.00p | 66.60p | 380545 |
12/09/2023 | 66.00p | 68.74p | 64.75p | 66.50p | 41169 |
11/09/2023 | 66.00p | 67.75p | 66.00p | 66.00p | 17549 |
08/09/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 0 |
07/09/2023 | 66.00p | 67.00p | 66.00p | 67.00p | 100730 |
06/09/2023 | 67.00p | 67.75p | 66.10p | 66.10p | 8691 |
05/09/2023 | 65.20p | 65.50p | 65.50p | 65.50p | 0 |
04/09/2023 | 65.20p | 66.00p | 65.50p | 65.50p | 0 |
01/09/2023 | 65.20p | 67.75p | 64.20p | 66.00p | 5158 |
31/08/2023 | 65.20p | 66.00p | 66.00p | 66.00p | 0 |
30/08/2023 | 65.20p | 67.79p | 66.00p | 66.00p | 19044 |
29/08/2023 | 65.20p | 66.00p | 64.20p | 66.00p | 1713 |
25/08/2023 | 65.20p | 67.79p | 66.00p | 66.00p | 10000 |
24/08/2023 | 65.20p | 66.00p | 64.20p | 66.00p | 1248 |
23/08/2023 | 65.20p | 67.79p | 66.00p | 66.00p | 7375 |
22/08/2023 | 65.20p | 66.00p | 65.90p | 65.90p | 0 |
21/08/2023 | 65.20p | 66.00p | 66.00p | 66.00p | 0 |
18/08/2023 | 65.20p | 68.00p | 64.20p | 66.00p | 127201 |
17/08/2023 | 65.20p | 67.56p | 64.18p | 65.80p | 15544 |
16/08/2023 | 65.20p | 67.00p | 67.00p | 67.00p | 0 |
15/08/2023 | 65.20p | 67.00p | 67.00p | 67.00p | 0 |
14/08/2023 | 65.20p | 67.00p | 67.00p | 67.00p | 0 |
11/08/2023 | 65.20p | 69.00p | 67.00p | 67.00p | 1202 |
10/08/2023 | 65.20p | 67.00p | 65.04p | 67.00p | 3000 |
09/08/2023 | 65.20p | 67.10p | 67.10p | 67.10p | 0 |
08/08/2023 | 65.20p | 69.00p | 67.10p | 67.10p | 4069 |
07/08/2023 | 65.20p | 67.00p | 67.00p | 67.00p | 0 |
04/08/2023 | 65.20p | 67.10p | 67.00p | 67.00p | 0 |
03/08/2023 | 65.20p | 67.10p | 67.00p | 67.10p | 0 |
02/08/2023 | 65.20p | 67.00p | 67.00p | 67.00p | 0 |
01/08/2023 | 65.20p | 69.00p | 67.00p | 67.00p | 8786 |
31/07/2023 | 65.20p | 69.83p | 65.20p | 65.50p | 72938 |
28/07/2023 | 66.00p | 69.85p | 67.60p | 67.60p | 10000 |
27/07/2023 | 66.00p | 67.60p | 67.50p | 67.60p | 0 |
26/07/2023 | 66.00p | 67.50p | 65.06p | 67.50p | 49960 |
25/07/2023 | 67.40p | 69.94p | 68.00p | 68.00p | 63108 |
24/07/2023 | 67.40p | 70.00p | 68.00p | 68.00p | 1866 |
21/07/2023 | 67.40p | 70.00p | 67.40p | 68.00p | 16800 |
20/07/2023 | 68.00p | 70.00p | 68.70p | 68.70p | 7571 |
19/07/2023 | 68.00p | 68.70p | 68.70p | 68.70p | 0 |
18/07/2023 | 68.00p | 70.00p | 68.70p | 68.70p | 4000 |
17/07/2023 | 68.00p | 70.00p | 68.70p | 68.70p | 7500 |
14/07/2023 | 68.00p | 70.00p | 68.70p | 68.70p | 7142 |
13/07/2023 | 68.00p | 70.00p | 68.00p | 68.70p | 13777 |
12/07/2023 | 69.00p | 70.50p | 68.80p | 70.00p | 36992 |
11/07/2023 | 69.40p | 71.30p | 69.00p | 71.30p | 24474 |
10/07/2023 | 69.80p | 71.90p | 71.90p | 71.90p | 0 |
07/07/2023 | 69.80p | 72.00p | 69.40p | 71.90p | 24969 |
06/07/2023 | 70.00p | 72.10p | 69.85p | 72.10p | 10738 |
05/07/2023 | 70.00p | 72.30p | 70.00p | 72.30p | 28125 |
04/07/2023 | 71.40p | 72.50p | 72.40p | 72.50p | 0 |
03/07/2023 | 71.40p | 72.50p | 72.40p | 72.40p | 0 |
30/06/2023 | 71.40p | 72.50p | 72.50p | 72.50p | 0 |
29/06/2023 | 71.40p | 72.50p | 72.50p | 72.50p | 0 |
28/06/2023 | 71.40p | 72.50p | 70.06p | 72.50p | 2433 |
27/06/2023 | 71.40p | 72.96p | 70.25p | 72.50p | 12487 |
26/06/2023 | 71.40p | 72.50p | 70.06p | 72.50p | 7379 |
23/06/2023 | 71.40p | 73.90p | 71.40p | 73.90p | 4000 |
22/06/2023 | 72.60p | 73.90p | 73.90p | 73.90p | 0 |
21/06/2023 | 72.60p | 73.90p | 73.90p | 73.90p | 80856 |
20/06/2023 | 72.60p | 73.90p | 71.50p | 73.90p | 6561 |
19/06/2023 | 72.60p | 73.90p | 71.50p | 73.90p | 1422 |
16/06/2023 | 72.60p | 73.90p | 71.50p | 73.90p | 583 |
15/06/2023 | 72.60p | 73.90p | 73.90p | 73.90p | 0 |
14/06/2023 | 72.60p | 73.90p | 71.50p | 73.90p | 5360 |
13/06/2023 | 72.60p | 73.90p | 71.50p | 73.90p | 11274 |
12/06/2023 | 72.60p | 73.90p | 71.46p | 73.90p | 17994 |
09/06/2023 | 72.60p | 73.80p | 71.45p | 73.80p | 20834 |
08/06/2023 | 72.60p | 73.90p | 71.43p | 73.90p | 6000 |
07/06/2023 | 72.60p | 73.90p | 72.60p | 73.90p | 9139 |
06/06/2023 | 73.20p | 74.90p | 74.90p | 74.90p | 0 |
05/06/2023 | 73.20p | 74.90p | 72.65p | 74.90p | 4130 |
02/06/2023 | 73.20p | 74.90p | 72.65p | 74.90p | 3286 |
01/06/2023 | 73.20p | 75.36p | 72.63p | 73.80p | 86487 |
31/05/2023 | 73.20p | 75.36p | 72.65p | 74.90p | 6699 |
30/05/2023 | 73.20p | 75.36p | 74.90p | 74.90p | 2653 |
*Close Price adjusted for both dividends and splits