Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/11/2024 | 66.00p | 66.00p | 65.00p | 66.00p | 183680 |
07/11/2024 | 65.50p | 66.00p | 65.50p | 65.50p | 360717 |
06/11/2024 | 66.00p | 66.45p | 65.00p | 65.50p | 164587 |
05/11/2024 | 68.50p | 68.50p | 65.25p | 65.50p | 651027 |
04/11/2024 | 67.50p | 68.00p | 67.00p | 67.50p | 186807 |
01/11/2024 | 67.50p | 68.00p | 67.00p | 68.00p | 251355 |
31/10/2024 | 69.50p | 70.00p | 67.00p | 67.50p | 536919 |
30/10/2024 | 62.50p | 71.00p | 62.00p | 70.00p | 2881775 |
29/10/2024 | 63.00p | 64.00p | 62.00p | 62.50p | 868902 |
28/10/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 594057 |
25/10/2024 | 63.50p | 65.00p | 62.00p | 62.40p | 566614 |
24/10/2024 | 63.00p | 64.00p | 62.00p | 63.50p | 909164 |
23/10/2024 | 63.00p | 66.00p | 62.00p | 63.00p | 919500 |
22/10/2024 | 60.50p | 64.00p | 60.00p | 63.00p | 1015529 |
21/10/2024 | 60.00p | 61.00p | 60.00p | 60.50p | 261542 |
18/10/2024 | 60.50p | 61.00p | 60.00p | 60.30p | 372656 |
17/10/2024 | 60.30p | 61.00p | 59.50p | 60.50p | 392758 |
16/10/2024 | 60.70p | 61.00p | 59.88p | 60.30p | 328792 |
15/10/2024 | 60.70p | 61.00p | 60.40p | 60.70p | 170800 |
14/10/2024 | 60.70p | 60.97p | 60.40p | 60.70p | 324249 |
11/10/2024 | 60.50p | 62.00p | 60.00p | 60.70p | 715043 |
10/10/2024 | 60.60p | 61.19p | 60.16p | 60.50p | 173406 |
09/10/2024 | 61.50p | 62.00p | 61.00p | 61.10p | 267092 |
08/10/2024 | 62.00p | 63.00p | 61.50p | 62.00p | 107327 |
07/10/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 464405 |
04/10/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 121037 |
03/10/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 169763 |
02/10/2024 | 62.50p | 63.00p | 62.34p | 62.50p | 67375 |
01/10/2024 | 63.50p | 64.00p | 62.33p | 62.50p | 199135 |
30/09/2024 | 64.50p | 66.00p | 63.00p | 63.50p | 792607 |
27/09/2024 | 65.00p | 66.40p | 63.00p | 64.00p | 165659 |
26/09/2024 | 65.00p | 66.00p | 64.00p | 64.50p | 1881271 |
25/09/2024 | 65.00p | 66.00p | 64.40p | 65.00p | 88663 |
24/09/2024 | 65.00p | 66.00p | 64.00p | 65.00p | 787987 |
23/09/2024 | 65.50p | 66.00p | 64.00p | 65.00p | 388853 |
20/09/2024 | 64.50p | 66.00p | 64.45p | 65.40p | 141584 |
19/09/2024 | 64.50p | 65.00p | 64.12p | 64.50p | 60991 |
18/09/2024 | 65.50p | 66.00p | 64.13p | 64.20p | 156531 |
17/09/2024 | 65.50p | 66.00p | 65.00p | 65.50p | 83880 |
16/09/2024 | 65.00p | 66.00p | 64.00p | 65.20p | 158804 |
13/09/2024 | 63.50p | 65.00p | 63.43p | 64.50p | 259675 |
12/09/2024 | 63.50p | 64.00p | 63.00p | 63.50p | 286607 |
11/09/2024 | 64.50p | 64.50p | 63.00p | 63.50p | 309269 |
10/09/2024 | 66.50p | 67.00p | 65.00p | 65.40p | 120648 |
09/09/2024 | 66.50p | 67.00p | 66.00p | 66.50p | 65433 |
06/09/2024 | 66.50p | 67.00p | 66.00p | 66.50p | 135306 |
05/09/2024 | 65.50p | 66.60p | 65.41p | 66.30p | 431002 |
04/09/2024 | 65.50p | 66.00p | 65.00p | 66.00p | 244608 |
03/09/2024 | 66.50p | 67.00p | 65.00p | 65.50p | 424030 |
02/09/2024 | 66.50p | 67.00p | 66.00p | 67.00p | 125262 |
30/08/2024 | 66.50p | 67.00p | 65.00p | 66.50p | 348069 |
29/08/2024 | 69.50p | 70.00p | 65.30p | 66.50p | 378567 |
28/08/2024 | 70.00p | 71.00p | 69.00p | 69.50p | 305855 |
27/08/2024 | 69.50p | 71.00p | 69.00p | 70.00p | 382722 |
23/08/2024 | 69.50p | 70.00p | 69.00p | 70.00p | 86775 |
22/08/2024 | 69.50p | 70.00p | 69.00p | 69.50p | 105909 |
21/08/2024 | 70.50p | 71.00p | 69.00p | 69.50p | 193089 |
20/08/2024 | 70.50p | 71.00p | 70.07p | 70.50p | 119486 |
19/08/2024 | 70.50p | 71.00p | 70.00p | 70.50p | 139961 |
16/08/2024 | 70.50p | 71.00p | 70.01p | 71.00p | 41765 |
15/08/2024 | 70.50p | 72.00p | 70.00p | 70.50p | 326942 |
14/08/2024 | 72.00p | 73.00p | 69.63p | 70.50p | 261875 |
13/08/2024 | 69.50p | 73.00p | 69.45p | 72.00p | 498816 |
12/08/2024 | 69.50p | 70.00p | 69.00p | 69.50p | 2474946 |
09/08/2024 | 69.50p | 70.00p | 69.00p | 69.60p | 2154802 |
08/08/2024 | 69.50p | 70.00p | 69.00p | 69.50p | 1909574 |
07/08/2024 | 69.50p | 70.00p | 69.00p | 69.60p | 364836 |
06/08/2024 | 68.00p | 70.00p | 68.00p | 69.00p | 251825 |
05/08/2024 | 71.00p | 71.00p | 68.00p | 68.50p | 343659 |
02/08/2024 | 72.50p | 72.60p | 70.00p | 71.00p | 311335 |
01/08/2024 | 72.60p | 72.60p | 72.25p | 72.40p | 87500 |
31/07/2024 | 72.60p | 72.80p | 72.20p | 72.40p | 248944 |
30/07/2024 | 72.60p | 72.60p | 72.20p | 72.40p | 102048 |
29/07/2024 | 72.60p | 72.60p | 72.20p | 72.40p | 226850 |
26/07/2024 | 72.00p | 72.60p | 71.00p | 72.40p | 138182 |
25/07/2024 | 71.50p | 72.60p | 71.00p | 71.80p | 242573 |
24/07/2024 | 72.50p | 72.60p | 71.50p | 71.50p | 186756 |
23/07/2024 | 72.50p | 72.60p | 72.00p | 72.60p | 454050 |
22/07/2024 | 72.70p | 73.00p | 72.28p | 72.30p | 365232 |
19/07/2024 | 72.70p | 73.00p | 72.40p | 72.70p | 147438 |
18/07/2024 | 72.50p | 73.00p | 72.41p | 72.60p | 1588259 |
17/07/2024 | 72.50p | 73.00p | 72.00p | 72.50p | 460325 |
16/07/2024 | 72.50p | 74.00p | 70.00p | 72.50p | 659736 |
15/07/2024 | 74.20p | 76.00p | 74.00p | 74.40p | 346355 |
12/07/2024 | 73.50p | 75.00p | 73.00p | 74.50p | 623574 |
11/07/2024 | 73.50p | 74.00p | 73.00p | 73.00p | 112885 |
10/07/2024 | 73.50p | 74.00p | 72.98p | 73.50p | 195250 |
09/07/2024 | 74.50p | 75.00p | 73.00p | 73.50p | 367460 |
08/07/2024 | 71.50p | 75.00p | 71.00p | 74.60p | 565864 |
05/07/2024 | 70.50p | 73.00p | 70.44p | 71.40p | 522027 |
04/07/2024 | 69.00p | 71.00p | 68.00p | 71.00p | 253893 |
03/07/2024 | 69.50p | 71.00p | 68.00p | 69.00p | 326911 |
02/07/2024 | 70.00p | 71.00p | 69.00p | 70.00p | 113401 |
01/07/2024 | 68.50p | 71.00p | 68.50p | 70.00p | 313302 |
28/06/2024 | 69.50p | 70.00p | 67.25p | 68.00p | 116882 |
27/06/2024 | 70.00p | 71.00p | 69.00p | 69.50p | 51628 |
26/06/2024 | 70.50p | 71.00p | 70.00p | 70.50p | 83939 |
25/06/2024 | 71.00p | 72.00p | 70.00p | 70.50p | 111966 |
24/06/2024 | 69.50p | 72.00p | 69.00p | 72.00p | 397558 |
21/06/2024 | 69.00p | 70.00p | 68.56p | 69.50p | 105801 |
20/06/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 77251 |
19/06/2024 | 68.00p | 70.00p | 67.04p | 69.00p | 357382 |
18/06/2024 | 68.00p | 69.00p | 67.00p | 68.00p | 110985 |
17/06/2024 | 68.00p | 69.20p | 67.00p | 69.20p | 187377 |
14/06/2024 | 68.00p | 69.00p | 66.00p | 67.50p | 868404 |
13/06/2024 | 69.00p | 70.00p | 67.00p | 68.00p | 130759 |
12/06/2024 | 68.50p | 70.00p | 68.00p | 69.00p | 258850 |
11/06/2024 | 69.50p | 70.00p | 68.00p | 68.60p | 340342 |
10/06/2024 | 72.50p | 73.00p | 69.00p | 69.50p | 289044 |
07/06/2024 | 72.50p | 73.00p | 72.00p | 72.50p | 150895 |
06/06/2024 | 72.50p | 73.00p | 72.00p | 72.50p | 76227 |
05/06/2024 | 72.50p | 73.00p | 72.00p | 72.50p | 75634 |
04/06/2024 | 72.50p | 73.00p | 72.00p | 72.00p | 240868 |
03/06/2024 | 72.50p | 73.00p | 72.00p | 72.50p | 135307 |
31/05/2024 | 74.50p | 75.00p | 72.50p | 72.50p | 105931 |
30/05/2024 | 74.50p | 75.00p | 74.35p | 74.50p | 168094 |
29/05/2024 | 74.00p | 75.00p | 73.33p | 74.50p | 159195 |
28/05/2024 | 74.00p | 75.00p | 73.00p | 74.00p | 90377 |
24/05/2024 | 74.00p | 75.00p | 73.00p | 74.00p | 105435 |
23/05/2024 | 75.00p | 75.00p | 73.00p | 74.00p | 247552 |
22/05/2024 | 76.50p | 77.00p | 74.05p | 74.50p | 148511 |
21/05/2024 | 76.50p | 77.00p | 76.00p | 76.50p | 541386 |
20/05/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 218988 |
17/05/2024 | 75.50p | 77.00p | 74.00p | 76.00p | 529622 |
16/05/2024 | 76.50p | 77.00p | 74.30p | 75.50p | 121551 |
15/05/2024 | 77.00p | 77.00p | 76.00p | 76.50p | 133017 |
14/05/2024 | 77.00p | 78.00p | 76.00p | 76.50p | 295644 |
13/05/2024 | 77.00p | 78.00p | 76.00p | 77.00p | 4890994 |
10/05/2024 | 71.00p | 78.00p | 71.00p | 77.00p | 816856 |
09/05/2024 | 71.80p | 72.00p | 70.00p | 71.00p | 450017 |
08/05/2024 | 72.20p | 73.00p | 70.00p | 72.30p | 681264 |
07/05/2024 | 71.30p | 73.00p | 71.00p | 72.50p | 161700 |
03/05/2024 | 70.80p | 71.58p | 70.80p | 71.30p | 94901 |
02/05/2024 | 69.00p | 71.60p | 68.65p | 70.80p | 414264 |
01/05/2024 | 67.70p | 69.00p | 67.40p | 68.20p | 330834 |
30/04/2024 | 67.50p | 68.00p | 67.00p | 68.00p | 286188 |
29/04/2024 | 67.00p | 68.00p | 66.00p | 67.50p | 166505 |
26/04/2024 | 68.00p | 68.00p | 65.00p | 67.00p | 482531 |
25/04/2024 | 68.00p | 69.00p | 67.00p | 68.00p | 100782 |
24/04/2024 | 68.00p | 68.00p | 67.01p | 67.50p | 94719 |
23/04/2024 | 67.50p | 68.00p | 66.00p | 66.00p | 193856 |
22/04/2024 | 67.00p | 68.00p | 66.00p | 67.60p | 98767 |
19/04/2024 | 66.50p | 67.98p | 65.00p | 67.00p | 408118 |
18/04/2024 | 66.50p | 68.00p | 65.00p | 66.50p | 686676 |
17/04/2024 | 66.50p | 68.00p | 65.00p | 67.80p | 373116 |
16/04/2024 | 67.50p | 69.00p | 67.00p | 67.50p | 256626 |
15/04/2024 | 68.00p | 69.00p | 67.00p | 68.00p | 110945 |
12/04/2024 | 66.00p | 69.00p | 66.00p | 68.00p | 219233 |
11/04/2024 | 66.00p | 67.00p | 66.00p | 66.50p | 190176 |
10/04/2024 | 65.50p | 67.00p | 65.00p | 66.00p | 299653 |
09/04/2024 | 64.00p | 66.00p | 64.00p | 65.50p | 300864 |
08/04/2024 | 62.50p | 65.00p | 62.00p | 64.00p | 184382 |
05/04/2024 | 61.00p | 62.00p | 61.00p | 61.50p | 109171 |
04/04/2024 | 62.00p | 62.00p | 61.00p | 61.50p | 246090 |
03/04/2024 | 61.00p | 63.00p | 60.00p | 62.00p | 341948 |
02/04/2024 | 60.50p | 62.00p | 60.00p | 61.00p | 372531 |
28/03/2024 | 60.50p | 61.00p | 60.00p | 60.50p | 241673 |
27/03/2024 | 61.00p | 62.00p | 60.00p | 60.50p | 209699 |
26/03/2024 | 62.50p | 63.00p | 60.55p | 61.00p | 241956 |
25/03/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 116543 |
22/03/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 131608 |
21/03/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 136641 |
20/03/2024 | 65.50p | 65.50p | 62.50p | 62.50p | 115920 |
19/03/2024 | 65.50p | 65.60p | 62.00p | 62.50p | 1082199 |
18/03/2024 | 65.50p | 66.00p | 65.00p | 65.50p | 147108 |
15/03/2024 | 65.50p | 66.00p | 65.00p | 65.40p | 130569 |
14/03/2024 | 65.50p | 67.00p | 65.24p | 66.50p | 312081 |
13/03/2024 | 65.50p | 65.86p | 65.00p | 65.50p | 414209 |
12/03/2024 | 66.00p | 66.91p | 65.00p | 65.00p | 109491 |
11/03/2024 | 66.00p | 67.00p | 65.00p | 65.80p | 173358 |
08/03/2024 | 66.00p | 67.00p | 65.35p | 66.00p | 68056 |
07/03/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 238939 |
06/03/2024 | 65.50p | 67.00p | 65.00p | 66.00p | 237440 |
05/03/2024 | 66.00p | 66.00p | 65.07p | 65.50p | 339801 |
04/03/2024 | 66.00p | 67.00p | 65.02p | 66.00p | 134649 |
01/03/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 189449 |
29/02/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 172916 |
28/02/2024 | 66.50p | 68.00p | 65.00p | 66.00p | 383159 |
27/02/2024 | 69.00p | 70.00p | 65.00p | 67.00p | 3064852 |
26/02/2024 | 76.00p | 76.75p | 76.00p | 76.40p | 380091 |
23/02/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 626630 |
22/02/2024 | 76.00p | 76.98p | 75.50p | 76.20p | 1461294 |
21/02/2024 | 76.00p | 77.00p | 75.25p | 76.00p | 3600144 |
20/02/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 159325 |
19/02/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 1617114 |
16/02/2024 | 74.50p | 77.00p | 72.71p | 76.00p | 1110959 |
15/02/2024 | 71.50p | 75.00p | 70.00p | 74.50p | 744203 |
14/02/2024 | 71.00p | 73.00p | 70.00p | 71.50p | 163667 |
13/02/2024 | 70.00p | 72.70p | 70.00p | 71.20p | 471031 |
12/02/2024 | 69.00p | 71.00p | 68.70p | 70.00p | 365432 |
09/02/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 928211 |
08/02/2024 | 67.00p | 70.00p | 67.00p | 69.00p | 376018 |
07/02/2024 | 67.00p | 68.00p | 66.02p | 67.00p | 386060 |
06/02/2024 | 67.00p | 68.00p | 66.00p | 67.00p | 270095 |
05/02/2024 | 68.00p | 69.00p | 66.36p | 67.00p | 403994 |
02/02/2024 | 68.00p | 69.00p | 67.00p | 68.00p | 269464 |
01/02/2024 | 66.00p | 68.00p | 65.40p | 67.20p | 512709 |
31/01/2024 | 66.00p | 67.06p | 65.00p | 66.00p | 659231 |
30/01/2024 | 68.70p | 69.00p | 65.00p | 66.00p | 619250 |
29/01/2024 | 64.50p | 69.80p | 63.00p | 69.80p | 1083723 |
*Close Price adjusted for both dividends and splits