Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/05/2024 | 78.50p | 79.40p | 77.70p | 78.40p | 5739593 |
15/05/2024 | 78.15p | 78.91p | 77.66p | 77.95p | 5418451 |
14/05/2024 | 76.85p | 80.18p | 76.20p | 77.40p | 7173601 |
13/05/2024 | 77.00p | 77.90p | 75.90p | 76.60p | 3889008 |
10/05/2024 | 79.00p | 81.10p | 77.30p | 77.30p | 11972251 |
09/05/2024 | 80.00p | 80.25p | 78.45p | 78.45p | 4255450 |
08/05/2024 | 81.30p | 82.00p | 79.55p | 79.55p | 3971326 |
07/05/2024 | 81.60p | 82.40p | 80.85p | 81.35p | 4406336 |
03/05/2024 | 82.30p | 82.30p | 78.95p | 80.25p | 7088016 |
02/05/2024 | 82.75p | 83.65p | 81.80p | 82.10p | 5055483 |
01/05/2024 | 82.15p | 82.45p | 80.55p | 82.45p | 3848774 |
30/04/2024 | 83.00p | 83.00p | 81.55p | 81.70p | 5515638 |
29/04/2024 | 84.20p | 84.20p | 81.60p | 82.30p | 5550008 |
26/04/2024 | 81.95p | 84.30p | 81.90p | 82.35p | 4887151 |
25/04/2024 | 81.00p | 82.30p | 80.65p | 81.60p | 36799016 |
24/04/2024 | 83.80p | 84.70p | 81.20p | 81.20p | 35910544 |
23/04/2024 | 81.00p | 83.95p | 80.60p | 83.00p | 8376415 |
22/04/2024 | 82.85p | 82.85p | 80.55p | 80.75p | 6094928 |
19/04/2024 | 79.65p | 81.60p | 77.10p | 81.60p | 4977733 |
18/04/2024 | 77.45p | 80.35p | 76.90p | 80.35p | 5400898 |
17/04/2024 | 78.95p | 82.00p | 78.95p | 79.25p | 10260184 |
16/04/2024 | 79.40p | 80.47p | 78.39p | 80.15p | 6457803 |
15/04/2024 | 80.40p | 82.66p | 80.15p | 80.65p | 4978320 |
12/04/2024 | 83.40p | 85.72p | 81.20p | 81.45p | 8686040 |
11/04/2024 | 81.80p | 82.85p | 81.20p | 82.80p | 23536240 |
10/04/2024 | 80.35p | 83.20p | 79.20p | 81.60p | 82387040 |
09/04/2024 | 77.00p | 79.50p | 76.65p | 79.20p | 99166856 |
08/04/2024 | 76.30p | 77.48p | 75.80p | 76.90p | 3264236 |
05/04/2024 | 76.75p | 77.86p | 76.00p | 76.00p | 2734127 |
04/04/2024 | 76.65p | 78.95p | 76.50p | 78.00p | 8001119 |
03/04/2024 | 75.10p | 76.55p | 74.45p | 75.65p | 3967708 |
02/04/2024 | 77.60p | 78.07p | 74.85p | 75.50p | 4584104 |
28/03/2024 | 78.00p | 78.74p | 77.42p | 78.00p | 4715887 |
27/03/2024 | 78.22p | 79.50p | 77.70p | 77.74p | 17063670 |
26/03/2024 | 78.00p | 80.56p | 78.00p | 79.20p | 3662842 |
25/03/2024 | 81.12p | 82.00p | 78.42p | 78.48p | 3261586 |
22/03/2024 | 80.38p | 83.18p | 79.98p | 81.50p | 4133437 |
21/03/2024 | 93.70p | 94.68p | 80.00p | 81.20p | 17987020 |
20/03/2024 | 87.86p | 87.86p | 87.50p | 89.94p | 5639609 |
19/03/2024 | 87.86p | 89.00p | 86.54p | 87.50p | 2565685 |
18/03/2024 | 88.40p | 90.42p | 87.46p | 88.22p | 2834646 |
15/03/2024 | 84.78p | 88.76p | 84.78p | 88.76p | 17847828 |
14/03/2024 | 86.20p | 86.70p | 84.88p | 85.00p | 2373399 |
13/03/2024 | 86.14p | 87.62p | 85.78p | 86.36p | 4693372 |
12/03/2024 | 85.00p | 86.94p | 85.00p | 86.52p | 3806015 |
11/03/2024 | 84.74p | 86.57p | 84.40p | 85.72p | 2474780 |
08/03/2024 | 86.00p | 86.80p | 84.34p | 85.40p | 2476857 |
07/03/2024 | 85.46p | 87.08p | 84.06p | 86.12p | 2296478 |
06/03/2024 | 85.62p | 87.34p | 84.19p | 86.00p | 1975961 |
05/03/2024 | 85.00p | 86.27p | 84.56p | 85.62p | 2201119 |
04/03/2024 | 87.14p | 88.62p | 85.64p | 85.64p | 2146192 |
01/03/2024 | 91.10p | 91.38p | 85.22p | 87.52p | 9416500 |
29/02/2024 | 90.24p | 91.70p | 89.13p | 90.76p | 5031227 |
28/02/2024 | 89.48p | 90.60p | 87.51p | 90.38p | 1491979 |
27/02/2024 | 84.82p | 89.36p | 84.50p | 89.36p | 2817133 |
26/02/2024 | 85.46p | 86.00p | 84.10p | 84.92p | 2199568 |
23/02/2024 | 89.00p | 89.62p | 85.30p | 85.56p | 2194012 |
22/02/2024 | 86.50p | 90.16p | 86.14p | 89.14p | 3724641 |
21/02/2024 | 85.80p | 87.74p | 85.00p | 86.16p | 2370003 |
20/02/2024 | 89.08p | 89.86p | 86.74p | 87.04p | 2253372 |
19/02/2024 | 90.06p | 90.84p | 89.60p | 89.98p | 1245528 |
16/02/2024 | 89.36p | 93.60p | 89.30p | 90.52p | 3092392 |
15/02/2024 | 86.80p | 88.50p | 86.22p | 87.90p | 3594535 |
14/02/2024 | 87.74p | 89.60p | 86.70p | 86.70p | 2993828 |
13/02/2024 | 89.50p | 90.56p | 87.78p | 89.06p | 12677147 |
12/02/2024 | 88.60p | 90.36p | 88.00p | 89.42p | 1657924 |
09/02/2024 | 88.00p | 89.86p | 87.34p | 89.22p | 2356659 |
08/02/2024 | 86.22p | 89.10p | 86.22p | 88.12p | 2471375 |
07/02/2024 | 84.72p | 89.28p | 84.72p | 88.24p | 13919544 |
06/02/2024 | 85.78p | 86.94p | 84.50p | 86.20p | 8963995 |
05/02/2024 | 88.30p | 88.73p | 85.22p | 85.96p | 10399925 |
02/02/2024 | 88.58p | 91.14p | 88.58p | 88.60p | 4008783 |
01/02/2024 | 89.94p | 90.40p | 88.18p | 88.58p | 9402914 |
31/01/2024 | 91.00p | 91.26p | 89.82p | 90.40p | 5191877 |
30/01/2024 | 90.54p | 91.82p | 90.51p | 90.60p | 2313229 |
29/01/2024 | 90.50p | 91.18p | 89.28p | 90.80p | 7989658 |
26/01/2024 | 91.00p | 91.90p | 90.48p | 90.88p | 2066004 |
25/01/2024 | 91.66p | 92.00p | 89.86p | 90.42p | 2188068 |
24/01/2024 | 92.60p | 92.62p | 90.90p | 91.66p | 2628967 |
23/01/2024 | 92.00p | 93.44p | 91.22p | 91.60p | 2741515 |
22/01/2024 | 90.10p | 93.30p | 90.06p | 91.40p | 2719477 |
19/01/2024 | 93.60p | 94.30p | 88.94p | 89.94p | 4151186 |
18/01/2024 | 93.00p | 94.66p | 93.00p | 93.10p | 2491076 |
17/01/2024 | 95.00p | 95.44p | 91.12p | 92.70p | 3529747 |
16/01/2024 | 97.50p | 97.90p | 95.80p | 96.00p | 1818559 |
15/01/2024 | 97.50p | 98.80p | 96.86p | 97.74p | 1817735 |
12/01/2024 | 98.50p | 100.05p | 96.83p | 97.30p | 6583679 |
11/01/2024 | 101.50p | 103.00p | 98.00p | 98.00p | 3159988 |
10/01/2024 | 102.65p | 105.58p | 99.90p | 101.85p | 1495873 |
09/01/2024 | 104.00p | 106.15p | 102.73p | 103.35p | 1684593 |
08/01/2024 | 102.20p | 104.65p | 100.75p | 103.10p | 1962126 |
05/01/2024 | 100.90p | 104.80p | 100.10p | 103.80p | 3292827 |
04/01/2024 | 103.00p | 105.26p | 101.10p | 101.10p | 3661919 |
03/01/2024 | 107.00p | 108.26p | 103.30p | 104.10p | 7188133 |
02/01/2024 | 106.50p | 109.15p | 105.00p | 107.35p | 4027165 |
29/12/2023 | 106.25p | 108.00p | 105.60p | 106.85p | 938382 |
28/12/2023 | 106.00p | 107.00p | 105.05p | 105.95p | 1146688 |
27/12/2023 | 102.90p | 106.20p | 101.55p | 105.70p | 1346885 |
22/12/2023 | 101.50p | 103.15p | 101.50p | 102.65p | 623150 |
21/12/2023 | 101.10p | 102.45p | 100.65p | 102.45p | 1420096 |
20/12/2023 | 102.70p | 103.87p | 101.40p | 102.20p | 2667608 |
19/12/2023 | 101.20p | 103.00p | 101.20p | 101.45p | 2873910 |
18/12/2023 | 101.10p | 103.35p | 101.10p | 102.60p | 1590300 |
15/12/2023 | 104.95p | 106.45p | 102.40p | 103.60p | 11833979 |
14/12/2023 | 101.00p | 105.25p | 100.32p | 104.65p | 3735251 |
13/12/2023 | 100.00p | 102.20p | 99.34p | 99.34p | 2176851 |
12/12/2023 | 101.65p | 102.95p | 101.10p | 101.85p | 3735074 |
11/12/2023 | 102.00p | 102.05p | 99.66p | 101.45p | 2116814 |
08/12/2023 | 99.34p | 102.05p | 98.84p | 101.50p | 1756238 |
07/12/2023 | 99.22p | 99.96p | 97.49p | 99.28p | 1791116 |
06/12/2023 | 99.50p | 100.80p | 98.54p | 100.25p | 2319145 |
05/12/2023 | 99.14p | 99.68p | 97.59p | 99.12p | 2829046 |
04/12/2023 | 101.00p | 102.30p | 99.03p | 100.15p | 2277567 |
01/12/2023 | 102.00p | 103.95p | 101.63p | 101.80p | 2410461 |
30/11/2023 | 103.50p | 105.35p | 101.68p | 102.15p | 6082753 |
29/11/2023 | 101.50p | 104.50p | 101.50p | 104.15p | 5168977 |
28/11/2023 | 103.00p | 103.50p | 101.45p | 102.50p | 4660965 |
27/11/2023 | 102.00p | 105.45p | 102.00p | 102.85p | 1559710 |
24/11/2023 | 101.00p | 104.75p | 100.65p | 104.35p | 1586764 |
23/11/2023 | 102.00p | 103.95p | 101.73p | 103.00p | 1139484 |
22/11/2023 | 101.00p | 103.70p | 101.00p | 102.50p | 2224731 |
21/11/2023 | 104.00p | 105.05p | 101.10p | 101.20p | 2513839 |
20/11/2023 | 104.00p | 107.10p | 103.95p | 104.20p | 1625760 |
17/11/2023 | 102.00p | 107.70p | 102.00p | 105.80p | 2589015 |
16/11/2023 | 108.00p | 109.30p | 102.70p | 103.30p | 2785848 |
15/11/2023 | 106.55p | 109.95p | 105.80p | 107.85p | 4853353 |
14/11/2023 | 100.50p | 107.35p | 100.50p | 105.75p | 5167335 |
13/11/2023 | 99.00p | 101.35p | 98.86p | 101.35p | 1698731 |
10/11/2023 | 103.00p | 104.00p | 99.52p | 100.55p | 1680045 |
09/11/2023 | 106.00p | 109.45p | 104.35p | 104.35p | 7465282 |
08/11/2023 | 104.55p | 106.35p | 102.75p | 106.00p | 4143352 |
07/11/2023 | 109.00p | 109.75p | 105.70p | 105.75p | 2026447 |
06/11/2023 | 108.00p | 109.60p | 106.60p | 108.95p | 4700230 |
03/11/2023 | 104.00p | 109.25p | 103.85p | 108.15p | 2408230 |
02/11/2023 | 101.30p | 106.30p | 101.30p | 105.20p | 3671052 |
01/11/2023 | 100.00p | 101.05p | 98.00p | 100.35p | 3981327 |
31/10/2023 | 94.50p | 100.40p | 93.62p | 100.00p | 5726645 |
30/10/2023 | 90.00p | 95.00p | 90.00p | 94.40p | 2356454 |
27/10/2023 | 90.00p | 94.50p | 90.00p | 91.46p | 6890489 |
26/10/2023 | 87.60p | 91.12p | 85.62p | 90.00p | 7245161 |
25/10/2023 | 91.98p | 91.98p | 88.72p | 88.72p | 4163275 |
24/10/2023 | 95.06p | 97.48p | 90.26p | 91.80p | 8041955 |
23/10/2023 | 95.30p | 97.42p | 93.00p | 97.42p | 4225339 |
20/10/2023 | 94.96p | 96.54p | 93.06p | 95.80p | 2732817 |
19/10/2023 | 96.50p | 97.26p | 95.39p | 95.92p | 2121086 |
18/10/2023 | 97.94p | 98.90p | 96.68p | 97.34p | 1714737 |
17/10/2023 | 96.78p | 99.56p | 95.73p | 98.56p | 3787430 |
16/10/2023 | 97.92p | 98.46p | 95.04p | 97.62p | 3163487 |
13/10/2023 | 100.00p | 101.75p | 97.24p | 97.24p | 4811772 |
12/10/2023 | 101.00p | 102.55p | 99.72p | 101.25p | 3100012 |
11/10/2023 | 102.35p | 105.72p | 101.40p | 102.60p | 2823600 |
10/10/2023 | 101.20p | 106.60p | 101.20p | 104.85p | 1786881 |
09/10/2023 | 102.65p | 103.50p | 101.05p | 101.80p | 1450576 |
06/10/2023 | 103.95p | 105.70p | 99.54p | 102.95p | 3571569 |
05/10/2023 | 101.40p | 103.40p | 100.25p | 102.00p | 6322711 |
04/10/2023 | 98.12p | 103.00p | 97.90p | 101.90p | 8014918 |
03/10/2023 | 101.95p | 103.75p | 99.50p | 99.50p | 5174213 |
02/10/2023 | 107.25p | 108.90p | 102.57p | 102.80p | 4757877 |
29/09/2023 | 109.60p | 111.50p | 107.35p | 107.40p | 2892864 |
28/09/2023 | 110.25p | 110.25p | 106.95p | 109.40p | 3929681 |
27/09/2023 | 108.00p | 110.40p | 107.45p | 107.75p | 2199202 |
26/09/2023 | 113.00p | 113.00p | 108.30p | 108.30p | 2639495 |
25/09/2023 | 112.00p | 113.30p | 110.75p | 112.85p | 4634371 |
22/09/2023 | 115.50p | 115.95p | 113.15p | 113.15p | 4258827 |
21/09/2023 | 117.60p | 117.89p | 114.50p | 116.45p | 2543395 |
20/09/2023 | 114.80p | 117.70p | 114.80p | 116.00p | 1554755 |
19/09/2023 | 112.60p | 117.90p | 112.60p | 115.40p | 2267329 |
18/09/2023 | 123.00p | 123.00p | 114.75p | 114.75p | 2202947 |
15/09/2023 | 121.00p | 123.08p | 118.85p | 121.30p | 6656945 |
14/09/2023 | 118.00p | 121.09p | 116.10p | 120.65p | 4616497 |
13/09/2023 | 117.40p | 127.19p | 116.39p | 120.95p | 4596606 |
12/09/2023 | 126.85p | 127.60p | 114.90p | 118.75p | 8730619 |
11/09/2023 | 122.00p | 128.20p | 119.92p | 128.05p | 4242875 |
08/09/2023 | 120.15p | 121.65p | 117.09p | 121.65p | 2711703 |
07/09/2023 | 118.55p | 120.15p | 114.05p | 117.90p | 2279462 |
06/09/2023 | 116.95p | 119.60p | 114.35p | 119.60p | 2460901 |
05/09/2023 | 111.50p | 116.95p | 111.50p | 116.95p | 3713906 |
04/09/2023 | 109.65p | 113.10p | 109.65p | 112.85p | 826355 |
01/09/2023 | 114.00p | 114.40p | 109.35p | 110.30p | 1767144 |
31/08/2023 | 112.00p | 115.30p | 112.00p | 113.60p | 3904389 |
30/08/2023 | 112.35p | 114.80p | 111.40p | 113.00p | 1310453 |
29/08/2023 | 112.50p | 113.65p | 109.75p | 113.45p | 1748991 |
25/08/2023 | 108.45p | 112.10p | 108.45p | 112.00p | 1663501 |
24/08/2023 | 111.00p | 112.75p | 109.35p | 109.75p | 1622171 |
23/08/2023 | 107.45p | 110.20p | 106.44p | 110.20p | 1890987 |
22/08/2023 | 108.00p | 108.30p | 106.65p | 108.30p | 2365168 |
21/08/2023 | 105.30p | 108.21p | 105.30p | 107.30p | 5537881 |
18/08/2023 | 110.00p | 110.00p | 105.62p | 107.90p | 2535759 |
17/08/2023 | 112.00p | 112.00p | 109.55p | 110.35p | 2038465 |
16/08/2023 | 113.80p | 114.95p | 112.20p | 112.35p | 1449692 |
15/08/2023 | 115.00p | 115.17p | 113.65p | 114.20p | 1703376 |
14/08/2023 | 117.00p | 117.00p | 113.50p | 115.80p | 2197871 |
11/08/2023 | 119.00p | 119.45p | 117.20p | 117.20p | 1284225 |
10/08/2023 | 120.00p | 120.55p | 119.25p | 119.70p | 1334784 |
09/08/2023 | 120.00p | 120.65p | 119.30p | 119.85p | 2861008 |
08/08/2023 | 119.05p | 120.90p | 118.70p | 119.45p | 3184117 |
07/08/2023 | 118.05p | 120.85p | 118.05p | 118.75p | 1696096 |
04/08/2023 | 120.00p | 121.60p | 118.30p | 120.80p | 1441414 |
03/08/2023 | 121.40p | 121.45p | 118.65p | 119.20p | 1949480 |
02/08/2023 | 123.00p | 123.00p | 120.29p | 121.70p | 2139739 |
*Close Price adjusted for both dividends and splits