Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2025 | 80.50p | 81.25p | 80.50p | 81.25p | 9 |
05/06/2025 | 82.00p | 82.00p | 80.50p | 81.25p | 1063 |
04/06/2025 | 82.00p | 81.25p | 81.25p | 81.25p | 0 |
03/06/2025 | 82.00p | 81.25p | 80.65p | 81.25p | 113 |
02/06/2025 | 82.00p | 81.91p | 81.25p | 81.25p | 48 |
30/05/2025 | 82.00p | 81.85p | 81.25p | 81.25p | 200 |
29/05/2025 | 82.00p | 81.25p | 81.25p | 81.25p | 0 |
28/05/2025 | 82.00p | 81.85p | 80.00p | 81.25p | 8208 |
27/05/2025 | 82.00p | 82.00p | 80.59p | 81.25p | 2102 |
23/05/2025 | 82.00p | 81.25p | 81.25p | 81.25p | 0 |
22/05/2025 | 82.00p | 82.00p | 81.25p | 81.25p | 3323 |
21/05/2025 | 80.50p | 81.25p | 81.25p | 81.25p | 0 |
20/05/2025 | 80.50p | 81.25p | 81.25p | 81.25p | 0 |
19/05/2025 | 80.50p | 81.25p | 81.25p | 81.25p | 0 |
16/05/2025 | 80.50p | 81.25p | 80.51p | 81.25p | 118 |
15/05/2025 | 80.50p | 81.25p | 80.51p | 81.25p | 280 |
14/05/2025 | 80.50p | 82.00p | 80.50p | 81.25p | 150 |
13/05/2025 | 80.50p | 81.25p | 81.25p | 81.25p | 0 |
12/05/2025 | 80.50p | 81.25p | 80.50p | 81.25p | 7 |
09/05/2025 | 82.00p | 82.00p | 80.50p | 81.25p | 3714 |
08/05/2025 | 82.00p | 80.50p | 78.50p | 78.50p | 0 |
07/05/2025 | 82.00p | 81.70p | 79.03p | 80.50p | 798 |
06/05/2025 | 82.00p | 81.00p | 75.42p | 81.00p | 9 |
02/05/2025 | 82.00p | 82.00p | 78.50p | 78.50p | 12574 |
01/05/2025 | 80.00p | 80.00p | 80.00p | 80.00p | 80 |
30/04/2025 | 80.00p | 80.00p | 75.30p | 80.00p | 104 |
29/04/2025 | 80.00p | 77.50p | 75.30p | 77.50p | 1 |
28/04/2025 | 80.00p | 80.00p | 77.50p | 77.50p | 1223 |
25/04/2025 | 70.00p | 75.00p | 75.00p | 75.00p | 0 |
24/04/2025 | 70.00p | 75.00p | 70.50p | 75.00p | 5266 |
23/04/2025 | 70.00p | 75.00p | 71.00p | 75.00p | 250 |
22/04/2025 | 70.00p | 75.00p | 75.00p | 75.00p | 0 |
17/04/2025 | 70.00p | 75.00p | 70.00p | 75.00p | 5 |
16/04/2025 | 80.00p | 80.00p | 75.00p | 75.00p | 93 |
15/04/2025 | 70.00p | 75.00p | 75.00p | 75.00p | 0 |
14/04/2025 | 70.00p | 80.00p | 70.00p | 75.00p | 180 |
11/04/2025 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/04/2025 | 75.00p | 79.50p | 70.00p | 75.00p | 10000 |
09/04/2025 | 80.00p | 80.00p | 70.50p | 75.00p | 5680 |
08/04/2025 | 80.00p | 80.10p | 75.42p | 78.50p | 4067 |
07/04/2025 | 85.00p | 81.00p | 80.30p | 81.00p | 9 |
04/04/2025 | 85.00p | 83.50p | 82.50p | 82.50p | 0 |
03/04/2025 | 85.00p | 83.50p | 83.50p | 83.50p | 0 |
02/04/2025 | 85.00p | 83.50p | 83.50p | 83.50p | 0 |
01/04/2025 | 85.00p | 83.50p | 82.03p | 83.50p | 100 |
31/03/2025 | 85.00p | 85.00p | 82.03p | 83.50p | 1307 |
28/03/2025 | 85.00p | 84.25p | 83.50p | 83.50p | 1000 |
27/03/2025 | 85.00p | 83.50p | 83.50p | 83.50p | 0 |
26/03/2025 | 85.00p | 85.00p | 83.50p | 83.50p | 0 |
25/03/2025 | 85.00p | 85.00p | 82.50p | 85.00p | 2054 |
24/03/2025 | 85.00p | 90.00p | 84.62p | 86.00p | 7026 |
21/03/2025 | 90.00p | 87.50p | 85.50p | 87.50p | 500 |
20/03/2025 | 90.00p | 88.25p | 88.25p | 88.25p | 0 |
19/03/2025 | 90.00p | 88.25p | 85.07p | 88.25p | 7 |
18/03/2025 | 90.00p | 88.25p | 87.00p | 88.25p | 10 |
17/03/2025 | 90.00p | 91.50p | 88.25p | 88.25p | 2501 |
14/03/2025 | 82.00p | 88.00p | 86.00p | 86.00p | 280 |
13/03/2025 | 82.00p | 88.00p | 86.00p | 86.00p | 0 |
12/03/2025 | 82.00p | 88.00p | 86.40p | 88.00p | 65 |
11/03/2025 | 82.00p | 90.00p | 82.00p | 86.00p | 482 |
10/03/2025 | 85.00p | 90.00p | 85.00p | 86.00p | 2869 |
07/03/2025 | 90.00p | 87.50p | 87.50p | 87.50p | 0 |
06/03/2025 | 90.00p | 87.50p | 87.50p | 87.50p | 0 |
05/03/2025 | 90.00p | 87.50p | 87.50p | 87.50p | 0 |
04/03/2025 | 90.00p | 87.50p | 85.30p | 87.50p | 183 |
03/03/2025 | 90.00p | 90.00p | 85.50p | 87.50p | 496 |
28/02/2025 | 85.00p | 87.50p | 85.75p | 87.50p | 368 |
27/02/2025 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
26/02/2025 | 85.00p | 87.50p | 85.75p | 87.50p | 111 |
25/02/2025 | 85.00p | 87.50p | 87.00p | 87.50p | 11 |
24/02/2025 | 85.00p | 89.37p | 87.50p | 87.50p | 1014 |
21/02/2025 | 85.00p | 89.40p | 84.00p | 87.50p | 1497 |
20/02/2025 | 90.00p | 90.00p | 87.50p | 87.50p | 78 |
19/02/2025 | 85.00p | 90.00p | 85.00p | 87.50p | 2505 |
18/02/2025 | 90.00p | 90.00p | 87.50p | 87.50p | 5 |
17/02/2025 | 85.00p | 87.50p | 87.50p | 87.50p | 0 |
14/02/2025 | 85.00p | 89.40p | 87.50p | 87.50p | 2500 |
13/02/2025 | 85.00p | 87.50p | 87.50p | 87.50p | 0 |
12/02/2025 | 85.00p | 90.00p | 85.00p | 87.50p | 2505 |
11/02/2025 | 90.00p | 90.00p | 85.50p | 87.50p | 3565 |
10/02/2025 | 87.00p | 90.00p | 85.50p | 87.50p | 10530 |
07/02/2025 | 87.00p | 91.00p | 85.80p | 89.00p | 4510 |
06/02/2025 | 87.00p | 91.50p | 87.00p | 91.50p | 5939 |
05/02/2025 | 94.00p | 96.89p | 87.00p | 90.00p | 14080 |
04/02/2025 | 96.00p | 97.68p | 94.00p | 96.75p | 8782 |
03/02/2025 | 96.00p | 97.75p | 97.68p | 97.75p | 1500 |
31/01/2025 | 96.00p | 97.68p | 96.00p | 97.50p | 63 |
30/01/2025 | 99.50p | 99.50p | 96.00p | 97.75p | 411 |
29/01/2025 | 96.00p | 100.00p | 96.00p | 97.25p | 557 |
28/01/2025 | 95.00p | 97.82p | 97.75p | 97.75p | 10 |
27/01/2025 | 95.00p | 98.08p | 95.00p | 95.00p | 4287 |
24/01/2025 | 99.50p | 98.00p | 97.00p | 97.00p | 0 |
23/01/2025 | 99.50p | 98.00p | 98.00p | 98.00p | 0 |
22/01/2025 | 99.50p | 98.00p | 96.00p | 98.00p | 5000 |
21/01/2025 | 99.50p | 98.50p | 97.30p | 98.50p | 341 |
20/01/2025 | 99.50p | 98.89p | 97.30p | 98.50p | 106 |
17/01/2025 | 99.50p | 99.04p | 97.03p | 98.50p | 5500 |
16/01/2025 | 99.50p | 99.50p | 98.50p | 98.50p | 8746 |
15/01/2025 | 100.00p | 100.00p | 97.00p | 97.75p | 103071 |
14/01/2025 | 109.00p | 109.00p | 97.00p | 97.50p | 16250 |
13/01/2025 | 112.00p | 111.50p | 111.00p | 111.00p | 0 |
10/01/2025 | 112.00p | 112.00p | 110.00p | 111.50p | 20000 |
09/01/2025 | 112.00p | 111.50p | 111.50p | 111.50p | 0 |
08/01/2025 | 112.00p | 111.50p | 111.50p | 111.50p | 0 |
07/01/2025 | 112.00p | 112.70p | 111.50p | 111.50p | 15 |
06/01/2025 | 112.00p | 111.50p | 109.00p | 111.50p | 1 |
03/01/2025 | 112.00p | 112.70p | 111.50p | 111.50p | 10 |
02/01/2025 | 112.00p | 112.75p | 109.30p | 111.00p | 33 |
31/12/2024 | 112.00p | 111.00p | 109.25p | 111.00p | 64 |
30/12/2024 | 112.00p | 112.70p | 111.00p | 111.00p | 500 |
27/12/2024 | 112.00p | 111.50p | 111.00p | 111.50p | 0 |
24/12/2024 | 112.00p | 111.50p | 111.00p | 111.00p | 0 |
23/12/2024 | 112.00p | 112.75p | 111.50p | 111.50p | 15 |
20/12/2024 | 112.00p | 112.18p | 109.00p | 111.50p | 1624 |
19/12/2024 | 112.00p | 112.00p | 109.00p | 111.50p | 3321 |
18/12/2024 | 118.00p | 114.00p | 114.00p | 114.00p | 5000 |
17/12/2024 | 118.00p | 118.00p | 112.75p | 114.00p | 5045 |
16/12/2024 | 112.00p | 114.00p | 112.75p | 114.00p | 10 |
13/12/2024 | 112.00p | 116.50p | 112.00p | 114.00p | 2815 |
12/12/2024 | 120.00p | 125.85p | 112.00p | 114.50p | 17266 |
11/12/2024 | 120.00p | 120.00p | 120.00p | 120.00p | 41 |
10/12/2024 | 121.00p | 125.85p | 124.50p | 124.50p | 1000 |
09/12/2024 | 121.00p | 123.50p | 122.00p | 122.00p | 0 |
06/12/2024 | 121.00p | 123.50p | 120.50p | 123.50p | 0 |
05/12/2024 | 121.00p | 121.00p | 120.00p | 120.50p | 3677 |
04/12/2024 | 123.00p | 125.00p | 124.50p | 124.50p | 0 |
03/12/2024 | 123.00p | 125.00p | 123.00p | 125.00p | 1000 |
02/12/2024 | 129.00p | 126.00p | 125.00p | 126.00p | 0 |
29/11/2024 | 129.00p | 129.00p | 120.54p | 125.00p | 325 |
28/11/2024 | 120.00p | 124.50p | 120.00p | 124.50p | 82 |
27/11/2024 | 128.00p | 124.50p | 120.09p | 124.50p | 10 |
26/11/2024 | 128.00p | 128.00p | 121.00p | 124.50p | 225 |
25/11/2024 | 130.00p | 130.00p | 121.00p | 124.50p | 182 |
22/11/2024 | 121.00p | 124.50p | 124.50p | 124.50p | 0 |
21/11/2024 | 121.00p | 124.50p | 121.00p | 124.50p | 377 |
20/11/2024 | 124.00p | 125.50p | 125.50p | 125.50p | 0 |
19/11/2024 | 124.00p | 125.50p | 121.54p | 125.50p | 892 |
18/11/2024 | 129.00p | 127.50p | 125.50p | 127.50p | 0 |
15/11/2024 | 129.00p | 125.50p | 125.50p | 125.50p | 0 |
14/11/2024 | 129.00p | 126.80p | 125.50p | 125.50p | 6000 |
13/11/2024 | 129.00p | 125.50p | 120.00p | 125.50p | 124 |
12/11/2024 | 129.00p | 125.50p | 125.50p | 125.50p | 0 |
11/11/2024 | 129.00p | 129.00p | 125.50p | 125.50p | 12 |
08/11/2024 | 129.00p | 125.50p | 125.00p | 125.00p | 0 |
07/11/2024 | 129.00p | 129.00p | 125.50p | 125.50p | 39 |
06/11/2024 | 129.00p | 129.00p | 123.00p | 124.50p | 752 |
05/11/2024 | 123.00p | 130.00p | 123.00p | 126.00p | 125 |
04/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
01/11/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
31/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
30/10/2024 | 126.00p | 126.50p | 126.00p | 126.00p | 0 |
29/10/2024 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
28/10/2024 | 126.00p | 126.00p | 123.60p | 126.00p | 12 |
25/10/2024 | 126.00p | 126.50p | 123.36p | 126.50p | 47 |
24/10/2024 | 126.00p | 126.50p | 126.50p | 126.50p | 0 |
23/10/2024 | 126.00p | 126.50p | 126.00p | 126.50p | 0 |
22/10/2024 | 126.00p | 126.80p | 126.00p | 126.00p | 2068 |
21/10/2024 | 126.00p | 126.00p | 123.36p | 126.00p | 485 |
18/10/2024 | 126.00p | 126.90p | 126.50p | 126.50p | 1067 |
17/10/2024 | 126.00p | 126.00p | 123.00p | 124.50p | 2017 |
16/10/2024 | 126.00p | 127.00p | 127.00p | 127.00p | 2000 |
15/10/2024 | 126.00p | 127.00p | 126.00p | 127.00p | 0 |
14/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
11/10/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 1197 |
10/10/2024 | 126.00p | 128.50p | 128.50p | 128.50p | 0 |
09/10/2024 | 126.00p | 128.50p | 127.00p | 128.50p | 2500 |
08/10/2024 | 126.00p | 126.08p | 121.00p | 123.50p | 5983 |
07/10/2024 | 129.00p | 130.00p | 130.00p | 130.00p | 0 |
04/10/2024 | 129.00p | 132.00p | 126.18p | 130.00p | 13076 |
03/10/2024 | 130.00p | 129.89p | 127.50p | 127.50p | 591 |
02/10/2024 | 130.00p | 130.00p | 126.40p | 127.50p | 3193 |
01/10/2024 | 131.00p | 131.00p | 128.30p | 131.00p | 26 |
30/09/2024 | 131.00p | 132.40p | 129.50p | 129.50p | 30 |
27/09/2024 | 131.00p | 131.50p | 130.00p | 131.50p | 5903 |
26/09/2024 | 140.00p | 139.50p | 139.00p | 139.00p | 0 |
25/09/2024 | 140.00p | 139.50p | 133.72p | 139.50p | 500 |
24/09/2024 | 140.00p | 139.50p | 139.00p | 139.00p | 0 |
23/09/2024 | 140.00p | 140.00p | 139.50p | 139.50p | 0 |
20/09/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 864 |
19/09/2024 | 136.00p | 139.50p | 135.00p | 139.50p | 0 |
18/09/2024 | 136.00p | 145.00p | 135.00p | 135.00p | 4484 |
17/09/2024 | 130.00p | 140.50p | 130.00p | 140.50p | 21458 |
16/09/2024 | 140.00p | 140.00p | 135.00p | 137.00p | 7214 |
13/09/2024 | 150.00p | 145.00p | 141.00p | 145.00p | 45 |
12/09/2024 | 150.00p | 145.00p | 145.00p | 145.00p | 0 |
11/09/2024 | 150.00p | 145.00p | 140.60p | 145.00p | 10 |
10/09/2024 | 150.00p | 145.00p | 144.00p | 145.00p | 0 |
09/09/2024 | 150.00p | 150.00p | 141.00p | 144.00p | 2463 |
06/09/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
05/09/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
04/09/2024 | 141.00p | 145.00p | 141.00p | 145.00p | 2205 |
03/09/2024 | 141.00p | 149.00p | 141.00p | 145.00p | 730 |
02/09/2024 | 141.00p | 145.50p | 141.90p | 145.50p | 200 |
30/08/2024 | 141.00p | 145.50p | 141.90p | 145.50p | 200 |
29/08/2024 | 141.00p | 149.10p | 145.50p | 145.50p | 100 |
28/08/2024 | 141.00p | 145.50p | 141.54p | 145.50p | 109 |
27/08/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
23/08/2024 | 141.00p | 145.00p | 145.00p | 145.00p | 0 |
22/08/2024 | 141.00p | 145.50p | 145.00p | 145.00p | 0 |
21/08/2024 | 141.00p | 145.50p | 141.00p | 145.50p | 304 |
*Close Price adjusted for both dividends and splits