Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2025 | 82.80p | 84.40p | 82.80p | 84.00p | 1888224 |
17/03/2025 | 82.50p | 83.40p | 81.90p | 82.70p | 1704340 |
14/03/2025 | 81.10p | 82.70p | 81.00p | 82.70p | 1423885 |
13/03/2025 | 82.50p | 83.20p | 80.80p | 81.00p | 2866494 |
12/03/2025 | 80.00p | 83.80p | 80.00p | 83.10p | 2772167 |
11/03/2025 | 83.00p | 83.00p | 80.10p | 80.10p | 3921835 |
10/03/2025 | 83.10p | 84.00p | 80.60p | 81.10p | 8105787 |
07/03/2025 | 85.60p | 86.00p | 81.47p | 83.40p | 2986421 |
06/03/2025 | 88.70p | 93.90p | 84.50p | 85.90p | 9029633 |
05/03/2025 | 86.20p | 87.40p | 85.80p | 86.70p | 2233097 |
04/03/2025 | 87.90p | 88.60p | 85.60p | 85.90p | 2007616 |
03/03/2025 | 88.90p | 88.90p | 87.30p | 88.40p | 1969885 |
28/02/2025 | 87.70p | 88.20p | 87.10p | 87.30p | 4636829 |
27/02/2025 | 86.00p | 88.40p | 86.00p | 88.30p | 1978962 |
26/02/2025 | 87.00p | 88.00p | 86.90p | 87.40p | 6201170 |
25/02/2025 | 88.90p | 88.90p | 86.10p | 86.60p | 2733991 |
24/02/2025 | 87.30p | 88.10p | 86.70p | 87.10p | 1580459 |
21/02/2025 | 88.00p | 88.53p | 87.70p | 88.10p | 2637372 |
20/02/2025 | 88.70p | 89.20p | 87.67p | 88.00p | 2059190 |
19/02/2025 | 88.10p | 89.10p | 88.10p | 88.70p | 2240768 |
18/02/2025 | 90.00p | 90.00p | 88.80p | 88.90p | 1718866 |
17/02/2025 | 91.60p | 91.60p | 89.30p | 89.60p | 1792856 |
14/02/2025 | 92.00p | 92.00p | 89.60p | 89.70p | 1931381 |
13/02/2025 | 90.50p | 91.40p | 89.50p | 89.60p | 2423443 |
12/02/2025 | 91.00p | 92.30p | 90.50p | 90.50p | 1584352 |
11/02/2025 | 91.00p | 91.30p | 90.60p | 91.10p | 1316830 |
10/02/2025 | 90.70p | 91.50p | 90.40p | 91.00p | 1421659 |
07/02/2025 | 92.50p | 92.50p | 90.60p | 90.60p | 1369106 |
06/02/2025 | 91.90p | 93.10p | 91.50p | 91.60p | 1981418 |
05/02/2025 | 91.30p | 93.00p | 91.18p | 92.00p | 2254750 |
04/02/2025 | 90.40p | 92.60p | 90.40p | 91.30p | 1535792 |
03/02/2025 | 94.70p | 96.60p | 92.30p | 92.60p | 1537306 |
31/01/2025 | 97.10p | 97.10p | 95.10p | 96.00p | 4947447 |
30/01/2025 | 94.90p | 95.70p | 94.29p | 95.70p | 1333014 |
29/01/2025 | 95.00p | 95.40p | 93.80p | 94.20p | 2593758 |
28/01/2025 | 92.20p | 93.90p | 91.70p | 93.90p | 3099197 |
27/01/2025 | 92.40p | 92.80p | 91.40p | 92.10p | 3268777 |
24/01/2025 | 92.00p | 94.00p | 92.00p | 92.70p | 1355101 |
23/01/2025 | 94.00p | 94.31p | 92.70p | 93.90p | 2972198 |
22/01/2025 | 93.40p | 95.80p | 93.20p | 93.60p | 3195495 |
21/01/2025 | 93.00p | 94.00p | 92.90p | 93.80p | 1423028 |
20/01/2025 | 94.00p | 95.76p | 93.20p | 93.20p | 1199915 |
17/01/2025 | 94.00p | 94.90p | 92.80p | 94.90p | 2436966 |
16/01/2025 | 91.60p | 92.80p | 90.70p | 92.80p | 3049203 |
15/01/2025 | 91.30p | 92.30p | 90.70p | 91.50p | 1696053 |
14/01/2025 | 91.40p | 91.40p | 89.70p | 90.00p | 1284876 |
13/01/2025 | 90.30p | 92.00p | 88.67p | 90.00p | 1927052 |
10/01/2025 | 92.80p | 92.80p | 89.70p | 90.40p | 964583 |
09/01/2025 | 91.70p | 92.00p | 88.77p | 91.60p | 3873057 |
08/01/2025 | 90.10p | 91.10p | 89.20p | 90.00p | 2015481 |
07/01/2025 | 92.80p | 93.40p | 88.90p | 89.80p | 1967192 |
06/01/2025 | 94.00p | 95.30p | 92.40p | 93.20p | 1346329 |
03/01/2025 | 94.60p | 94.60p | 93.10p | 93.90p | 422415 |
02/01/2025 | 93.70p | 94.70p | 93.70p | 94.00p | 1068228 |
31/12/2024 | 93.00p | 94.50p | 93.00p | 94.40p | 497184 |
30/12/2024 | 92.30p | 93.80p | 92.30p | 93.20p | 730842 |
27/12/2024 | 95.30p | 95.30p | 93.50p | 94.30p | 650122 |
24/12/2024 | 91.10p | 94.50p | 91.10p | 94.50p | 316079 |
23/12/2024 | 91.40p | 93.70p | 91.20p | 93.70p | 872576 |
20/12/2024 | 94.40p | 94.40p | 91.90p | 93.60p | 7045691 |
19/12/2024 | 95.90p | 95.90p | 91.97p | 93.00p | 3486872 |
18/12/2024 | 94.60p | 94.90p | 93.50p | 94.10p | 2919660 |
17/12/2024 | 97.70p | 97.70p | 92.90p | 94.00p | 1582256 |
16/12/2024 | 92.20p | 95.90p | 92.20p | 95.60p | 2551107 |
13/12/2024 | 96.30p | 96.30p | 94.10p | 94.80p | 1021917 |
12/12/2024 | 94.80p | 95.90p | 94.60p | 94.60p | 1083313 |
11/12/2024 | 95.40p | 96.13p | 94.70p | 94.90p | 1422495 |
10/12/2024 | 97.20p | 97.20p | 95.20p | 95.70p | 1379188 |
09/12/2024 | 96.60p | 97.40p | 95.40p | 96.40p | 1830066 |
06/12/2024 | 97.90p | 97.90p | 95.70p | 96.20p | 2755491 |
05/12/2024 | 96.70p | 97.90p | 95.40p | 95.70p | 5470045 |
04/12/2024 | 95.30p | 96.30p | 94.80p | 96.10p | 8559248 |
03/12/2024 | 96.10p | 96.10p | 94.40p | 95.00p | 1188220 |
02/12/2024 | 97.00p | 97.00p | 94.00p | 94.20p | 2639545 |
29/11/2024 | 93.00p | 96.30p | 93.00p | 96.30p | 1348383 |
28/11/2024 | 95.70p | 96.30p | 94.90p | 95.60p | 1388953 |
27/11/2024 | 93.10p | 96.40p | 93.10p | 95.40p | 1475577 |
26/11/2024 | 96.10p | 96.20p | 94.70p | 95.70p | 1486684 |
25/11/2024 | 97.00p | 97.00p | 94.50p | 95.60p | 2664534 |
22/11/2024 | 94.00p | 95.80p | 93.80p | 95.80p | 7639412 |
21/11/2024 | 95.50p | 95.50p | 92.90p | 94.00p | 8274798 |
20/11/2024 | 96.90p | 96.90p | 94.40p | 94.60p | 7265604 |
19/11/2024 | 95.40p | 96.20p | 94.10p | 94.60p | 7334338 |
18/11/2024 | 96.00p | 96.50p | 93.80p | 95.40p | 4408324 |
15/11/2024 | 94.70p | 96.20p | 94.00p | 96.10p | 2895422 |
14/11/2024 | 92.30p | 94.90p | 92.30p | 94.10p | 1348959 |
13/11/2024 | 93.30p | 96.10p | 93.30p | 94.20p | 2042155 |
12/11/2024 | 96.00p | 96.90p | 95.30p | 95.90p | 1546749 |
11/11/2024 | 97.70p | 98.60p | 96.00p | 96.60p | 4551650 |
08/11/2024 | 94.00p | 96.10p | 94.00p | 96.00p | 881884 |
07/11/2024 | 95.80p | 96.70p | 95.30p | 95.90p | 1494078 |
06/11/2024 | 95.70p | 97.10p | 94.00p | 95.00p | 2345802 |
05/11/2024 | 95.00p | 96.00p | 94.60p | 95.00p | 2751630 |
04/11/2024 | 95.00p | 96.10p | 94.70p | 95.00p | 1337768 |
01/11/2024 | 96.40p | 96.40p | 94.00p | 95.00p | 2026362 |
31/10/2024 | 97.70p | 97.70p | 94.00p | 94.80p | 1895831 |
30/10/2024 | 94.10p | 97.20p | 94.07p | 95.80p | 3060508 |
29/10/2024 | 94.80p | 95.70p | 93.10p | 94.50p | 3024902 |
28/10/2024 | 95.50p | 95.60p | 94.70p | 95.50p | 2653742 |
25/10/2024 | 95.10p | 95.30p | 93.70p | 95.20p | 1597469 |
24/10/2024 | 96.00p | 96.00p | 94.10p | 94.40p | 1005734 |
23/10/2024 | 98.50p | 98.50p | 94.40p | 94.40p | 1901276 |
22/10/2024 | 93.60p | 96.80p | 93.60p | 96.20p | 1239571 |
21/10/2024 | 95.40p | 98.10p | 95.30p | 95.40p | 1982279 |
18/10/2024 | 98.40p | 98.40p | 97.28p | 97.90p | 10289298 |
17/10/2024 | 97.50p | 97.90p | 96.10p | 97.60p | 2784383 |
16/10/2024 | 96.90p | 98.20p | 96.30p | 97.50p | 1981476 |
15/10/2024 | 97.70p | 97.90p | 95.30p | 96.20p | 3437984 |
14/10/2024 | 96.30p | 97.10p | 95.10p | 97.10p | 2495866 |
11/10/2024 | 96.70p | 96.70p | 95.50p | 96.10p | 2525058 |
10/10/2024 | 97.60p | 97.60p | 95.70p | 96.60p | 6187957 |
09/10/2024 | 98.50p | 98.50p | 96.40p | 97.30p | 1736608 |
08/10/2024 | 94.30p | 96.50p | 94.30p | 96.50p | 1310548 |
07/10/2024 | 99.00p | 99.70p | 96.50p | 96.80p | 1223488 |
04/10/2024 | 97.00p | 99.20p | 96.40p | 98.40p | 2215303 |
03/10/2024 | 99.00p | 99.00p | 96.90p | 97.30p | 1019155 |
02/10/2024 | 98.10p | 100.20p | 97.70p | 98.60p | 1438173 |
01/10/2024 | 100.20p | 101.60p | 99.40p | 99.70p | 14756355 |
30/09/2024 | 103.00p | 103.00p | 100.40p | 100.40p | 2389668 |
27/09/2024 | 98.90p | 102.20p | 98.90p | 102.20p | 3057660 |
26/09/2024 | 100.00p | 102.00p | 99.80p | 102.00p | 2136676 |
25/09/2024 | 97.00p | 100.60p | 97.00p | 99.60p | 611901 |
24/09/2024 | 100.40p | 100.40p | 99.00p | 99.20p | 1131067 |
23/09/2024 | 98.60p | 99.70p | 98.10p | 99.60p | 10009221 |
20/09/2024 | 102.80p | 103.80p | 98.30p | 98.60p | 6609281 |
19/09/2024 | 100.00p | 104.20p | 98.10p | 104.20p | 3579589 |
18/09/2024 | 97.80p | 99.00p | 97.50p | 97.90p | 1498522 |
17/09/2024 | 99.80p | 100.80p | 98.70p | 98.80p | 5044900 |
16/09/2024 | 99.50p | 100.44p | 98.00p | 99.20p | 2378854 |
13/09/2024 | 97.00p | 98.40p | 95.96p | 98.40p | 2456546 |
12/09/2024 | 96.70p | 98.30p | 95.80p | 96.10p | 848674 |
11/09/2024 | 97.00p | 97.40p | 95.30p | 95.80p | 1007072 |
10/09/2024 | 98.00p | 99.30p | 97.00p | 97.00p | 1219125 |
09/09/2024 | 100.60p | 100.60p | 98.20p | 99.00p | 767376 |
06/09/2024 | 99.00p | 100.20p | 97.80p | 98.10p | 1569214 |
05/09/2024 | 98.50p | 100.20p | 97.70p | 99.80p | 2187037 |
04/09/2024 | 96.00p | 99.60p | 95.88p | 98.40p | 2833375 |
03/09/2024 | 97.50p | 98.50p | 96.00p | 96.40p | 3304027 |
02/09/2024 | 100.20p | 100.20p | 97.70p | 98.00p | 964856 |
30/08/2024 | 98.50p | 99.30p | 98.16p | 98.40p | 3322152 |
29/08/2024 | 98.20p | 99.50p | 98.20p | 98.40p | 1002642 |
28/08/2024 | 99.00p | 100.80p | 98.70p | 98.70p | 1301012 |
27/08/2024 | 101.00p | 101.00p | 99.30p | 99.70p | 2909818 |
23/08/2024 | 101.00p | 101.80p | 99.90p | 100.00p | 1408769 |
22/08/2024 | 99.50p | 101.80p | 99.50p | 101.00p | 1306167 |
21/08/2024 | 100.40p | 101.80p | 99.70p | 101.40p | 1619478 |
20/08/2024 | 102.00p | 102.00p | 100.00p | 100.80p | 1266560 |
19/08/2024 | 101.00p | 101.80p | 100.00p | 101.00p | 4092766 |
16/08/2024 | 97.70p | 101.80p | 97.70p | 101.80p | 6404206 |
15/08/2024 | 102.00p | 102.00p | 98.00p | 99.60p | 2338564 |
14/08/2024 | 97.00p | 100.80p | 97.00p | 100.80p | 1518180 |
13/08/2024 | 97.00p | 99.10p | 97.00p | 98.00p | 4942109 |
12/08/2024 | 98.80p | 99.60p | 97.00p | 97.40p | 2307772 |
09/08/2024 | 95.00p | 99.30p | 95.00p | 99.30p | 2223040 |
08/08/2024 | 93.60p | 95.73p | 93.60p | 95.40p | 1480710 |
07/08/2024 | 95.80p | 96.30p | 94.90p | 96.10p | 3156156 |
06/08/2024 | 96.00p | 96.40p | 94.00p | 95.00p | 5006027 |
05/08/2024 | 94.80p | 96.70p | 92.60p | 94.70p | 3310205 |
02/08/2024 | 102.20p | 103.60p | 96.80p | 97.40p | 4442913 |
01/08/2024 | 91.00p | 101.40p | 90.20p | 101.00p | 5256149 |
31/07/2024 | 88.10p | 89.60p | 87.00p | 89.50p | 3045848 |
30/07/2024 | 86.10p | 88.51p | 86.10p | 87.60p | 1662412 |
29/07/2024 | 87.00p | 87.91p | 86.20p | 87.40p | 1814441 |
26/07/2024 | 86.60p | 87.70p | 85.90p | 87.00p | 3029484 |
25/07/2024 | 87.00p | 87.00p | 84.30p | 86.10p | 927999 |
24/07/2024 | 87.00p | 87.00p | 85.70p | 85.80p | 1209499 |
23/07/2024 | 88.60p | 88.60p | 86.50p | 86.50p | 924683 |
22/07/2024 | 87.70p | 88.60p | 87.40p | 88.00p | 558215 |
19/07/2024 | 87.60p | 88.30p | 86.90p | 87.60p | 725604 |
18/07/2024 | 87.20p | 89.00p | 86.70p | 88.50p | 1749184 |
17/07/2024 | 88.70p | 88.70p | 85.90p | 88.00p | 1453591 |
16/07/2024 | 86.60p | 87.70p | 86.00p | 86.90p | 1697884 |
15/07/2024 | 87.00p | 88.10p | 86.10p | 87.30p | 1089907 |
12/07/2024 | 87.80p | 89.30p | 87.00p | 87.30p | 2024024 |
11/07/2024 | 85.10p | 88.50p | 84.40p | 88.10p | 14551960 |
10/07/2024 | 80.60p | 84.50p | 80.40p | 84.50p | 3734387 |
09/07/2024 | 83.10p | 84.10p | 81.20p | 81.20p | 1704294 |
08/07/2024 | 82.10p | 83.30p | 82.10p | 82.60p | 1144088 |
05/07/2024 | 82.10p | 85.50p | 82.10p | 83.30p | 3864539 |
04/07/2024 | 80.90p | 82.40p | 80.40p | 82.20p | 1081332 |
03/07/2024 | 78.20p | 79.70p | 78.10p | 79.70p | 1479244 |
02/07/2024 | 77.20p | 78.90p | 77.20p | 78.30p | 531219 |
01/07/2024 | 81.10p | 81.10p | 78.40p | 78.80p | 1585660 |
28/06/2024 | 79.10p | 81.30p | 78.80p | 79.20p | 2171505 |
27/06/2024 | 77.10p | 81.20p | 77.10p | 81.00p | 2930504 |
26/06/2024 | 80.70p | 81.12p | 78.60p | 79.20p | 2757915 |
25/06/2024 | 82.50p | 82.50p | 80.10p | 80.50p | 1345439 |
24/06/2024 | 80.20p | 82.45p | 80.20p | 82.40p | 3081718 |
21/06/2024 | 81.50p | 82.60p | 81.40p | 81.80p | 4254283 |
20/06/2024 | 81.90p | 82.62p | 81.50p | 82.10p | 1648576 |
19/06/2024 | 82.50p | 83.20p | 81.40p | 81.40p | 2512613 |
18/06/2024 | 82.60p | 82.80p | 80.90p | 82.80p | 4072999 |
17/06/2024 | 82.00p | 82.00p | 80.40p | 81.00p | 917347 |
14/06/2024 | 81.40p | 82.80p | 79.70p | 80.50p | 1163914 |
13/06/2024 | 81.40p | 83.50p | 81.40p | 82.60p | 2519965 |
12/06/2024 | 83.00p | 83.80p | 81.80p | 83.80p | 2036620 |
11/06/2024 | 82.40p | 84.10p | 82.30p | 82.40p | 3305502 |
10/06/2024 | 81.90p | 82.70p | 81.90p | 82.50p | 2531244 |
07/06/2024 | 84.00p | 84.00p | 82.40p | 82.40p | 1204511 |
06/06/2024 | 83.50p | 84.50p | 83.30p | 83.70p | 4031464 |
*Close Price adjusted for both dividends and splits