Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 106.00p | 106.00p | 103.80p | 104.20p | 2509466 |
05/09/2024 | 106.00p | 106.00p | 104.56p | 105.60p | 2255015 |
04/09/2024 | 105.80p | 106.20p | 105.00p | 105.80p | 1511692 |
03/09/2024 | 106.80p | 108.00p | 105.60p | 106.00p | 1885751 |
02/09/2024 | 107.60p | 109.20p | 106.54p | 106.60p | 1023409 |
30/08/2024 | 107.80p | 109.20p | 107.60p | 107.80p | 1623859 |
29/08/2024 | 107.40p | 108.40p | 106.52p | 108.00p | 1187005 |
28/08/2024 | 107.80p | 108.80p | 106.98p | 107.20p | 1580347 |
27/08/2024 | 108.00p | 108.40p | 107.40p | 107.80p | 1825866 |
23/08/2024 | 108.60p | 109.60p | 108.00p | 108.20p | 2623441 |
22/08/2024 | 109.40p | 109.80p | 108.20p | 108.20p | 1072143 |
21/08/2024 | 109.00p | 110.60p | 108.80p | 109.40p | 2758400 |
20/08/2024 | 110.40p | 111.60p | 109.00p | 109.00p | 1611169 |
19/08/2024 | 109.60p | 111.20p | 109.60p | 110.60p | 2064697 |
16/08/2024 | 110.20p | 111.00p | 109.30p | 110.60p | 898878 |
15/08/2024 | 109.60p | 110.60p | 108.60p | 110.40p | 1078133 |
14/08/2024 | 109.40p | 110.05p | 108.30p | 109.00p | 1806039 |
13/08/2024 | 108.60p | 109.53p | 108.20p | 108.80p | 1799623 |
12/08/2024 | 108.80p | 109.40p | 108.00p | 109.00p | 2208125 |
09/08/2024 | 108.40p | 108.80p | 107.80p | 108.60p | 835079 |
08/08/2024 | 105.60p | 108.40p | 105.20p | 108.00p | 1243375 |
07/08/2024 | 106.00p | 107.80p | 105.80p | 107.20p | 1188275 |
06/08/2024 | 105.20p | 105.40p | 103.76p | 105.40p | 1482644 |
05/08/2024 | 103.60p | 104.11p | 100.48p | 104.00p | 1549624 |
02/08/2024 | 108.40p | 108.60p | 106.20p | 106.60p | 1628414 |
01/08/2024 | 110.00p | 110.80p | 109.20p | 110.20p | 1850929 |
31/07/2024 | 109.00p | 110.20p | 108.70p | 110.00p | 3562646 |
30/07/2024 | 107.80p | 109.40p | 107.20p | 108.60p | 1970083 |
29/07/2024 | 108.40p | 109.40p | 108.20p | 108.40p | 1547524 |
26/07/2024 | 107.40p | 109.00p | 107.40p | 109.00p | 2218104 |
25/07/2024 | 107.80p | 107.80p | 106.20p | 107.20p | 1490193 |
24/07/2024 | 108.00p | 109.00p | 107.40p | 107.60p | 1204471 |
23/07/2024 | 109.00p | 109.40p | 108.00p | 108.80p | 1106030 |
22/07/2024 | 108.00p | 109.40p | 108.00p | 108.60p | 931920 |
19/07/2024 | 109.20p | 109.20p | 108.00p | 108.60p | 670995 |
18/07/2024 | 109.80p | 110.40p | 108.20p | 109.00p | 1787504 |
17/07/2024 | 109.20p | 109.60p | 108.60p | 108.80p | 1362699 |
16/07/2024 | 110.00p | 110.60p | 109.65p | 110.40p | 1153667 |
15/07/2024 | 110.00p | 110.60p | 109.74p | 110.40p | 1704175 |
12/07/2024 | 110.20p | 110.60p | 109.00p | 110.60p | 1752888 |
11/07/2024 | 109.60p | 110.40p | 108.00p | 109.80p | 1324737 |
10/07/2024 | 109.20p | 109.20p | 108.20p | 109.20p | 1922473 |
09/07/2024 | 108.40p | 109.20p | 108.20p | 108.40p | 1725407 |
08/07/2024 | 108.80p | 109.20p | 108.18p | 108.80p | 1573711 |
05/07/2024 | 108.60p | 109.60p | 107.88p | 108.80p | 3479937 |
04/07/2024 | 107.60p | 109.00p | 107.50p | 108.60p | 1390459 |
03/07/2024 | 107.20p | 108.60p | 107.00p | 108.60p | 2231911 |
02/07/2024 | 106.60p | 107.60p | 106.44p | 107.40p | 1293339 |
01/07/2024 | 107.40p | 108.07p | 106.20p | 107.20p | 1211523 |
28/06/2024 | 106.20p | 107.40p | 106.20p | 107.40p | 1039414 |
27/06/2024 | 105.20p | 107.20p | 105.20p | 106.60p | 1726348 |
26/06/2024 | 106.20p | 107.00p | 105.80p | 106.80p | 1641146 |
25/06/2024 | 106.40p | 106.60p | 105.60p | 106.00p | 899396 |
24/06/2024 | 106.60p | 107.20p | 106.00p | 106.40p | 1175582 |
21/06/2024 | 106.20p | 107.20p | 105.94p | 106.60p | 2795521 |
20/06/2024 | 107.00p | 107.40p | 106.40p | 107.00p | 1715379 |
19/06/2024 | 105.20p | 107.40p | 105.20p | 106.80p | 2328684 |
18/06/2024 | 104.60p | 106.40p | 104.46p | 106.40p | 1951940 |
17/06/2024 | 104.40p | 105.09p | 103.87p | 104.40p | 2135901 |
14/06/2024 | 103.00p | 104.00p | 102.60p | 104.00p | 2079977 |
13/06/2024 | 103.20p | 104.00p | 101.63p | 103.00p | 2601133 |
12/06/2024 | 102.40p | 103.65p | 102.40p | 103.20p | 1290359 |
11/06/2024 | 104.00p | 104.00p | 102.40p | 102.60p | 2407157 |
10/06/2024 | 103.80p | 104.00p | 102.40p | 103.00p | 2812180 |
07/06/2024 | 103.00p | 103.91p | 102.20p | 103.60p | 1168501 |
06/06/2024 | 102.80p | 103.60p | 101.60p | 103.60p | 1332636 |
05/06/2024 | 101.00p | 103.00p | 101.00p | 103.00p | 6607822 |
04/06/2024 | 101.60p | 101.80p | 100.33p | 101.00p | 9486510 |
03/06/2024 | 103.40p | 104.20p | 102.00p | 102.20p | 2290551 |
31/05/2024 | 102.40p | 103.00p | 101.80p | 102.00p | 1292674 |
30/05/2024 | 104.80p | 104.80p | 102.20p | 102.20p | 2214594 |
29/05/2024 | 104.20p | 105.40p | 102.80p | 103.00p | 1450807 |
28/05/2024 | 105.80p | 106.80p | 104.80p | 104.80p | 2007466 |
24/05/2024 | 105.80p | 105.80p | 104.60p | 105.40p | 1172362 |
23/05/2024 | 105.80p | 107.00p | 105.00p | 105.60p | 1776993 |
22/05/2024 | 107.00p | 107.00p | 105.80p | 106.00p | 1538576 |
21/05/2024 | 108.80p | 109.00p | 106.00p | 106.00p | 1731093 |
20/05/2024 | 107.40p | 109.00p | 107.00p | 107.40p | 2416029 |
17/05/2024 | 108.00p | 108.37p | 107.40p | 107.80p | 1555730 |
16/05/2024 | 107.40p | 108.40p | 106.80p | 108.20p | 2174120 |
15/05/2024 | 106.60p | 108.20p | 106.60p | 107.60p | 1444069 |
14/05/2024 | 107.00p | 108.00p | 106.69p | 107.20p | 1522221 |
13/05/2024 | 104.80p | 107.84p | 104.60p | 107.00p | 1489747 |
10/05/2024 | 106.60p | 108.00p | 105.80p | 107.00p | 1965711 |
09/05/2024 | 108.00p | 108.00p | 106.00p | 107.60p | 3230627 |
08/05/2024 | 105.00p | 107.80p | 105.00p | 107.40p | 1335520 |
07/05/2024 | 107.00p | 107.80p | 105.10p | 107.60p | 1505254 |
03/05/2024 | 103.20p | 106.80p | 103.20p | 106.40p | 2797925 |
02/05/2024 | 104.00p | 106.20p | 102.38p | 106.20p | 1784247 |
01/05/2024 | 102.20p | 104.80p | 102.20p | 104.40p | 1158017 |
30/04/2024 | 103.00p | 105.80p | 103.00p | 104.60p | 1601250 |
29/04/2024 | 103.00p | 105.40p | 103.00p | 104.80p | 1517574 |
26/04/2024 | 103.20p | 105.00p | 103.20p | 104.20p | 1507673 |
25/04/2024 | 103.80p | 104.60p | 102.91p | 103.40p | 891176 |
24/04/2024 | 104.00p | 104.81p | 102.40p | 103.80p | 1518033 |
23/04/2024 | 101.00p | 103.80p | 101.00p | 103.80p | 1478360 |
22/04/2024 | 101.40p | 102.40p | 100.00p | 102.40p | 1316468 |
19/04/2024 | 99.80p | 101.40p | 99.80p | 101.20p | 1150123 |
18/04/2024 | 100.40p | 102.20p | 99.90p | 101.40p | 2163001 |
17/04/2024 | 101.20p | 101.80p | 100.60p | 100.60p | 2436340 |
16/04/2024 | 102.00p | 103.40p | 101.40p | 101.40p | 1610327 |
15/04/2024 | 104.00p | 105.00p | 103.40p | 103.40p | 1730030 |
12/04/2024 | 105.60p | 105.80p | 103.80p | 104.00p | 2335775 |
11/04/2024 | 104.80p | 105.40p | 104.20p | 104.80p | 1319786 |
10/04/2024 | 105.00p | 105.80p | 104.20p | 105.00p | 2721794 |
09/04/2024 | 104.40p | 105.80p | 104.20p | 104.60p | 1959622 |
08/04/2024 | 105.00p | 105.53p | 104.38p | 105.00p | 1299929 |
05/04/2024 | 103.20p | 105.00p | 103.20p | 104.80p | 3312933 |
04/04/2024 | 105.00p | 105.20p | 104.40p | 105.20p | 1670286 |
03/04/2024 | 104.40p | 105.10p | 103.75p | 104.80p | 2981029 |
02/04/2024 | 104.80p | 106.00p | 104.60p | 104.80p | 2095722 |
28/03/2024 | 103.80p | 104.60p | 103.40p | 104.20p | 1500908 |
27/03/2024 | 103.80p | 104.40p | 103.30p | 103.40p | 2112546 |
26/03/2024 | 103.80p | 104.40p | 102.20p | 104.40p | 1435830 |
25/03/2024 | 103.80p | 104.60p | 102.00p | 104.20p | 1861781 |
22/03/2024 | 104.60p | 105.40p | 104.20p | 104.80p | 1820131 |
21/03/2024 | 104.20p | 105.00p | 103.20p | 105.00p | 2025762 |
20/03/2024 | 102.80p | 102.80p | 102.40p | 103.20p | 1055684 |
19/03/2024 | 102.80p | 103.20p | 102.00p | 102.40p | 1931322 |
18/03/2024 | 104.20p | 104.20p | 103.20p | 103.60p | 1568092 |
15/03/2024 | 103.20p | 104.20p | 103.00p | 104.00p | 2404058 |
14/03/2024 | 104.20p | 105.00p | 103.80p | 104.40p | 2389383 |
13/03/2024 | 105.00p | 105.40p | 104.40p | 104.80p | 4376788 |
12/03/2024 | 105.00p | 106.40p | 104.68p | 105.00p | 2000565 |
11/03/2024 | 103.40p | 104.20p | 102.40p | 104.20p | 2596222 |
08/03/2024 | 103.40p | 103.80p | 102.40p | 103.40p | 1571241 |
07/03/2024 | 105.00p | 105.00p | 102.60p | 103.40p | 1271482 |
06/03/2024 | 102.40p | 104.00p | 102.00p | 103.40p | 1422992 |
05/03/2024 | 103.40p | 104.02p | 101.80p | 101.80p | 2036609 |
04/03/2024 | 103.60p | 105.20p | 103.48p | 103.60p | 2310249 |
01/03/2024 | 103.00p | 104.40p | 102.77p | 104.40p | 1648316 |
29/02/2024 | 103.80p | 103.80p | 102.40p | 102.60p | 3244325 |
28/02/2024 | 106.00p | 106.00p | 102.40p | 102.40p | 1770751 |
27/02/2024 | 106.00p | 106.00p | 104.00p | 104.00p | 1560739 |
26/02/2024 | 106.80p | 106.80p | 103.80p | 104.40p | 1529057 |
23/02/2024 | 103.80p | 104.94p | 103.80p | 104.40p | 2128897 |
22/02/2024 | 104.40p | 105.60p | 104.18p | 104.60p | 2643437 |
21/02/2024 | 104.80p | 105.00p | 103.99p | 104.00p | 1835446 |
20/02/2024 | 104.60p | 105.20p | 103.80p | 104.20p | 924141 |
19/02/2024 | 106.80p | 106.80p | 104.00p | 105.00p | 2548704 |
16/02/2024 | 106.20p | 106.40p | 105.29p | 105.40p | 1369922 |
15/02/2024 | 106.20p | 106.40p | 104.60p | 105.20p | 2343168 |
14/02/2024 | 104.40p | 106.40p | 104.40p | 105.40p | 1872137 |
13/02/2024 | 106.80p | 106.80p | 103.99p | 104.40p | 1224851 |
12/02/2024 | 106.20p | 106.80p | 104.40p | 106.60p | 826936 |
09/02/2024 | 105.40p | 105.60p | 104.40p | 105.40p | 1483885 |
08/02/2024 | 104.80p | 105.40p | 104.06p | 104.80p | 3706766 |
07/02/2024 | 105.00p | 105.40p | 104.00p | 104.20p | 813668 |
06/02/2024 | 102.80p | 105.20p | 102.60p | 104.20p | 4427417 |
05/02/2024 | 101.80p | 103.80p | 101.80p | 103.00p | 3689806 |
02/02/2024 | 102.20p | 102.74p | 101.87p | 102.00p | 2217175 |
01/02/2024 | 101.60p | 102.80p | 101.40p | 101.60p | 2416411 |
31/01/2024 | 100.40p | 102.80p | 100.40p | 102.40p | 1190283 |
30/01/2024 | 103.00p | 103.40p | 101.05p | 102.60p | 809130 |
29/01/2024 | 102.80p | 103.00p | 101.40p | 102.60p | 731235 |
26/01/2024 | 101.40p | 102.80p | 100.90p | 102.60p | 2045562 |
25/01/2024 | 102.20p | 103.40p | 102.00p | 102.80p | 1648966 |
24/01/2024 | 102.00p | 103.40p | 102.00p | 102.40p | 1339134 |
23/01/2024 | 101.40p | 101.80p | 100.37p | 101.80p | 5124869 |
22/01/2024 | 101.00p | 102.40p | 100.60p | 101.00p | 2716880 |
19/01/2024 | 99.00p | 102.00p | 99.00p | 101.40p | 1497851 |
18/01/2024 | 100.40p | 101.20p | 99.00p | 100.60p | 2706388 |
17/01/2024 | 100.00p | 101.00p | 99.20p | 99.50p | 2914695 |
16/01/2024 | 102.20p | 103.78p | 102.00p | 102.00p | 1287310 |
15/01/2024 | 101.20p | 103.80p | 101.20p | 102.60p | 1510873 |
12/01/2024 | 102.00p | 103.11p | 101.31p | 102.60p | 888728 |
11/01/2024 | 102.40p | 103.80p | 101.47p | 101.60p | 976006 |
10/01/2024 | 102.00p | 103.00p | 101.34p | 102.00p | 3147348 |
09/01/2024 | 103.60p | 103.60p | 102.00p | 102.60p | 1596806 |
08/01/2024 | 103.20p | 103.80p | 101.80p | 102.60p | 1175990 |
05/01/2024 | 103.20p | 104.60p | 103.00p | 103.00p | 971307 |
04/01/2024 | 104.60p | 106.00p | 103.40p | 103.80p | 566198 |
03/01/2024 | 104.40p | 107.00p | 104.00p | 104.60p | 1409892 |
02/01/2024 | 105.00p | 106.40p | 105.00p | 105.00p | 1227765 |
29/12/2023 | 105.40p | 106.20p | 104.69p | 106.20p | 437896 |
28/12/2023 | 104.40p | 106.20p | 104.40p | 105.80p | 618164 |
27/12/2023 | 105.20p | 105.80p | 103.89p | 104.40p | 752624 |
22/12/2023 | 103.40p | 104.81p | 103.12p | 103.80p | 558591 |
21/12/2023 | 105.60p | 105.80p | 104.20p | 105.00p | 1063405 |
20/12/2023 | 105.40p | 105.60p | 104.18p | 105.20p | 2235354 |
19/12/2023 | 104.60p | 105.04p | 103.33p | 105.00p | 850282 |
18/12/2023 | 105.00p | 105.00p | 103.50p | 104.20p | 1136544 |
15/12/2023 | 104.00p | 105.00p | 103.80p | 105.00p | 1233527 |
14/12/2023 | 103.00p | 103.64p | 102.00p | 103.20p | 2185974 |
13/12/2023 | 102.00p | 102.60p | 101.40p | 101.80p | 3131316 |
12/12/2023 | 102.80p | 103.20p | 102.00p | 102.40p | 1137528 |
11/12/2023 | 101.60p | 102.60p | 101.60p | 102.60p | 1695495 |
08/12/2023 | 102.00p | 102.20p | 101.40p | 101.80p | 1002576 |
07/12/2023 | 101.60p | 101.80p | 100.80p | 101.60p | 2578677 |
06/12/2023 | 101.20p | 102.40p | 100.80p | 100.80p | 1778080 |
05/12/2023 | 101.00p | 102.00p | 100.80p | 101.20p | 1841084 |
04/12/2023 | 102.00p | 102.20p | 101.38p | 101.80p | 1796367 |
01/12/2023 | 102.20p | 103.20p | 101.36p | 101.80p | 1553861 |
30/11/2023 | 102.40p | 103.40p | 101.80p | 102.00p | 1672818 |
29/11/2023 | 103.00p | 103.00p | 101.68p | 102.60p | 1066306 |
28/11/2023 | 104.00p | 104.00p | 102.20p | 102.60p | 1763294 |
27/11/2023 | 104.00p | 104.00p | 102.60p | 102.80p | 1203784 |
24/11/2023 | 104.00p | 104.40p | 103.00p | 103.40p | 959423 |
23/11/2023 | 104.20p | 104.60p | 103.20p | 104.40p | 1259634 |
22/11/2023 | 105.60p | 105.60p | 103.40p | 103.80p | 3962404 |
*Close Price adjusted for both dividends and splits