Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2024 | 73.50p | 80.00p | 70.00p | 72.50p | 220622 |
30/10/2024 | 56.00p | 92.00p | 55.00p | 73.00p | 974212 |
29/10/2024 | 50.50p | 57.45p | 50.00p | 56.00p | 179872 |
28/10/2024 | 51.50p | 52.00p | 48.00p | 50.50p | 144922 |
25/10/2024 | 53.00p | 54.00p | 50.30p | 51.50p | 26061 |
24/10/2024 | 53.50p | 53.50p | 52.00p | 53.00p | 173515 |
23/10/2024 | 53.00p | 54.17p | 52.10p | 53.50p | 40996 |
22/10/2024 | 55.00p | 55.00p | 50.65p | 53.00p | 235529 |
21/10/2024 | 56.50p | 58.00p | 52.25p | 58.00p | 112667 |
18/10/2024 | 57.00p | 58.00p | 55.35p | 56.50p | 122399 |
17/10/2024 | 56.50p | 58.00p | 55.00p | 56.50p | 43271 |
16/10/2024 | 59.00p | 59.98p | 56.00p | 56.50p | 79036 |
15/10/2024 | 62.00p | 62.96p | 58.00p | 59.00p | 117304 |
14/10/2024 | 64.00p | 66.00p | 60.64p | 62.00p | 89597 |
11/10/2024 | 58.50p | 65.90p | 57.00p | 64.00p | 102814 |
10/10/2024 | 56.00p | 59.45p | 55.00p | 58.50p | 63975 |
09/10/2024 | 57.00p | 57.39p | 56.00p | 56.00p | 29731 |
08/10/2024 | 57.50p | 60.00p | 56.00p | 58.00p | 38000 |
07/10/2024 | 56.50p | 60.00p | 55.00p | 57.50p | 26950 |
04/10/2024 | 58.50p | 58.60p | 55.00p | 58.60p | 118127 |
03/10/2024 | 59.00p | 59.69p | 57.10p | 58.50p | 37053 |
02/10/2024 | 59.50p | 62.00p | 55.33p | 59.00p | 162040 |
01/10/2024 | 60.50p | 62.00p | 58.10p | 59.50p | 26519 |
30/09/2024 | 58.00p | 63.91p | 57.04p | 60.50p | 93863 |
27/09/2024 | 58.00p | 58.20p | 57.00p | 58.00p | 234759 |
26/09/2024 | 57.50p | 60.00p | 56.01p | 58.00p | 41171 |
25/09/2024 | 58.00p | 60.20p | 56.00p | 57.00p | 84087 |
24/09/2024 | 61.00p | 62.00p | 57.55p | 58.00p | 84764 |
23/09/2024 | 65.50p | 65.50p | 60.00p | 61.00p | 146981 |
20/09/2024 | 66.00p | 68.40p | 64.00p | 65.50p | 29386 |
19/09/2024 | 61.50p | 66.90p | 61.50p | 66.00p | 388641 |
18/09/2024 | 62.00p | 63.00p | 60.00p | 62.00p | 42620 |
17/09/2024 | 63.00p | 63.00p | 61.00p | 62.00p | 45889 |
16/09/2024 | 64.00p | 65.00p | 62.25p | 63.00p | 49149 |
13/09/2024 | 64.00p | 65.00p | 62.00p | 64.00p | 78966 |
12/09/2024 | 64.00p | 65.13p | 63.00p | 64.00p | 22300 |
11/09/2024 | 65.00p | 66.00p | 62.00p | 64.00p | 104337 |
10/09/2024 | 66.00p | 67.00p | 62.05p | 65.00p | 59567 |
09/09/2024 | 64.50p | 69.20p | 63.00p | 66.00p | 96332 |
06/09/2024 | 69.00p | 70.00p | 63.26p | 64.50p | 93535 |
05/09/2024 | 71.50p | 74.12p | 68.00p | 69.00p | 115218 |
04/09/2024 | 66.50p | 75.00p | 63.00p | 71.50p | 189386 |
03/09/2024 | 58.50p | 69.00p | 57.00p | 65.00p | 207919 |
02/09/2024 | 64.50p | 64.50p | 53.00p | 59.00p | 612384 |
30/08/2024 | 73.50p | 74.00p | 71.60p | 73.50p | 77807 |
29/08/2024 | 79.00p | 79.00p | 70.00p | 73.50p | 338761 |
28/08/2024 | 82.50p | 82.50p | 77.00p | 79.00p | 65498 |
27/08/2024 | 82.50p | 84.00p | 81.00p | 82.50p | 51412 |
23/08/2024 | 82.50p | 84.00p | 81.78p | 82.50p | 7378 |
22/08/2024 | 82.50p | 84.00p | 81.00p | 82.50p | 29416 |
21/08/2024 | 82.50p | 83.35p | 81.48p | 82.50p | 2096 |
20/08/2024 | 82.50p | 82.50p | 81.83p | 82.50p | 6859 |
19/08/2024 | 83.50p | 85.00p | 80.00p | 82.50p | 92933 |
16/08/2024 | 87.00p | 88.00p | 82.00p | 83.50p | 26687 |
15/08/2024 | 91.00p | 94.00p | 84.00p | 87.00p | 162758 |
14/08/2024 | 75.50p | 97.00p | 75.00p | 94.00p | 683951 |
13/08/2024 | 62.00p | 76.00p | 62.00p | 75.00p | 457546 |
12/08/2024 | 62.00p | 63.00p | 61.00p | 62.00p | 63742 |
09/08/2024 | 62.50p | 64.20p | 61.11p | 62.00p | 25032 |
08/08/2024 | 62.00p | 63.00p | 61.65p | 62.50p | 22749 |
07/08/2024 | 61.50p | 63.00p | 60.00p | 62.00p | 52780 |
06/08/2024 | 60.00p | 63.00p | 59.00p | 61.50p | 60178 |
05/08/2024 | 61.50p | 63.00p | 59.00p | 60.00p | 138940 |
02/08/2024 | 66.50p | 67.00p | 57.22p | 61.00p | 442826 |
01/08/2024 | 73.00p | 74.00p | 66.50p | 66.50p | 100564 |
31/07/2024 | 69.50p | 74.07p | 69.25p | 73.00p | 317584 |
30/07/2024 | 86.00p | 86.00p | 69.00p | 70.00p | 613192 |
29/07/2024 | 88.00p | 90.00p | 86.00p | 87.00p | 42319 |
26/07/2024 | 90.50p | 91.20p | 86.05p | 88.00p | 194730 |
25/07/2024 | 92.00p | 93.00p | 88.00p | 90.00p | 34671 |
24/07/2024 | 92.00p | 92.00p | 91.00p | 92.00p | 14321 |
23/07/2024 | 92.00p | 92.00p | 91.00p | 92.00p | 18347 |
22/07/2024 | 94.00p | 94.00p | 89.36p | 92.00p | 212394 |
19/07/2024 | 93.50p | 95.00p | 92.00p | 94.00p | 25412 |
18/07/2024 | 93.50p | 95.00p | 92.00p | 93.50p | 32082 |
17/07/2024 | 97.00p | 98.00p | 92.00p | 93.50p | 108750 |
16/07/2024 | 99.50p | 100.00p | 95.00p | 97.00p | 80780 |
15/07/2024 | 100.00p | 102.00p | 98.12p | 99.50p | 73374 |
12/07/2024 | 101.50p | 103.00p | 98.72p | 100.00p | 120965 |
11/07/2024 | 100.50p | 102.60p | 100.00p | 100.00p | 109841 |
10/07/2024 | 103.00p | 104.00p | 100.00p | 100.50p | 61813 |
09/07/2024 | 107.00p | 108.00p | 102.00p | 102.00p | 56812 |
08/07/2024 | 108.50p | 112.00p | 106.00p | 107.00p | 91609 |
05/07/2024 | 103.50p | 110.00p | 102.00p | 108.50p | 85336 |
04/07/2024 | 100.50p | 105.00p | 100.13p | 103.50p | 49895 |
03/07/2024 | 100.50p | 102.00p | 99.78p | 100.50p | 15323 |
02/07/2024 | 101.50p | 105.00p | 97.72p | 100.00p | 84056 |
01/07/2024 | 101.50p | 105.00p | 99.32p | 101.50p | 7053 |
28/06/2024 | 99.00p | 104.00p | 98.55p | 101.00p | 84861 |
27/06/2024 | 96.00p | 100.00p | 94.00p | 99.00p | 104812 |
26/06/2024 | 94.50p | 96.99p | 93.00p | 96.00p | 42079 |
25/06/2024 | 94.50p | 97.95p | 93.00p | 94.50p | 85669 |
24/06/2024 | 101.00p | 102.00p | 93.50p | 99.00p | 204910 |
21/06/2024 | 101.50p | 103.00p | 97.25p | 101.00p | 157226 |
20/06/2024 | 107.50p | 108.60p | 100.00p | 104.00p | 100203 |
19/06/2024 | 104.50p | 108.70p | 103.00p | 107.50p | 47798 |
18/06/2024 | 103.00p | 106.45p | 102.00p | 104.00p | 64893 |
17/06/2024 | 96.50p | 107.00p | 95.00p | 103.00p | 407166 |
14/06/2024 | 101.00p | 102.00p | 90.00p | 96.50p | 523077 |
13/06/2024 | 123.00p | 123.00p | 95.33p | 101.00p | 761013 |
12/06/2024 | 124.00p | 125.50p | 120.11p | 123.00p | 29105 |
11/06/2024 | 130.50p | 132.00p | 121.00p | 127.00p | 42278 |
10/06/2024 | 132.00p | 134.00p | 125.00p | 129.50p | 26179 |
07/06/2024 | 119.00p | 135.00p | 119.00p | 135.00p | 217328 |
06/06/2024 | 121.00p | 125.00p | 115.50p | 119.00p | 192611 |
05/06/2024 | 127.50p | 131.25p | 116.00p | 121.50p | 1089027 |
04/06/2024 | 152.50p | 155.00p | 148.00p | 150.00p | 68594 |
03/06/2024 | 153.50p | 155.00p | 150.00p | 152.00p | 117368 |
31/05/2024 | 155.50p | 155.50p | 152.03p | 153.50p | 63777 |
30/05/2024 | 154.50p | 157.00p | 152.25p | 155.50p | 120851 |
29/05/2024 | 160.50p | 160.50p | 152.37p | 154.50p | 49994 |
28/05/2024 | 162.50p | 165.00p | 160.00p | 161.00p | 61023 |
24/05/2024 | 163.50p | 165.00p | 160.00p | 162.50p | 102194 |
23/05/2024 | 180.00p | 182.00p | 163.01p | 165.00p | 159594 |
22/05/2024 | 180.50p | 183.00p | 178.00p | 180.00p | 80657 |
21/05/2024 | 169.00p | 182.00p | 169.00p | 180.50p | 215279 |
20/05/2024 | 161.50p | 171.00p | 161.50p | 169.00p | 210792 |
17/05/2024 | 159.00p | 162.25p | 158.72p | 161.50p | 194639 |
16/05/2024 | 163.00p | 164.00p | 158.00p | 159.00p | 143063 |
15/05/2024 | 151.00p | 164.00p | 151.00p | 162.00p | 434389 |
14/05/2024 | 145.00p | 153.75p | 145.00p | 151.00p | 493921 |
13/05/2024 | 149.00p | 152.00p | 143.00p | 143.00p | 95227 |
10/05/2024 | 147.00p | 147.00p | 145.00p | 147.00p | 80719 |
09/05/2024 | 148.00p | 148.25p | 145.12p | 147.00p | 93716 |
08/05/2024 | 148.00p | 151.00p | 147.00p | 148.00p | 38434 |
07/05/2024 | 148.00p | 149.00p | 147.00p | 148.00p | 52510 |
03/05/2024 | 148.00p | 149.00p | 145.78p | 148.00p | 84585 |
02/05/2024 | 146.50p | 149.94p | 146.00p | 148.00p | 118606 |
01/05/2024 | 147.00p | 147.00p | 146.00p | 146.50p | 24781 |
30/04/2024 | 151.00p | 152.00p | 145.62p | 147.00p | 74667 |
29/04/2024 | 151.00p | 155.00p | 150.60p | 155.00p | 13059 |
26/04/2024 | 153.50p | 155.00p | 150.00p | 151.00p | 103955 |
25/04/2024 | 155.00p | 155.00p | 153.20p | 153.50p | 9235 |
24/04/2024 | 155.00p | 155.00p | 150.63p | 155.00p | 46438 |
23/04/2024 | 154.00p | 156.00p | 153.00p | 154.50p | 21039 |
22/04/2024 | 156.00p | 156.00p | 153.00p | 154.00p | 49700 |
19/04/2024 | 154.50p | 156.40p | 152.15p | 155.00p | 55165 |
18/04/2024 | 154.50p | 155.70p | 151.63p | 154.50p | 62329 |
17/04/2024 | 154.00p | 155.20p | 153.00p | 154.00p | 30744 |
16/04/2024 | 157.50p | 160.00p | 152.73p | 154.00p | 109661 |
15/04/2024 | 164.50p | 167.00p | 156.25p | 158.00p | 125312 |
12/04/2024 | 166.50p | 166.50p | 162.00p | 164.50p | 41513 |
11/04/2024 | 164.00p | 168.00p | 162.85p | 166.50p | 54111 |
10/04/2024 | 164.00p | 164.70p | 162.00p | 162.00p | 8316 |
09/04/2024 | 166.00p | 168.00p | 163.71p | 164.00p | 124593 |
08/04/2024 | 166.00p | 167.40p | 164.00p | 166.00p | 57392 |
05/04/2024 | 166.50p | 170.00p | 163.00p | 166.00p | 52267 |
04/04/2024 | 163.00p | 170.00p | 160.00p | 166.50p | 31129 |
03/04/2024 | 164.50p | 166.00p | 160.25p | 166.00p | 71306 |
02/04/2024 | 162.00p | 168.00p | 161.20p | 164.50p | 80321 |
28/03/2024 | 150.50p | 167.00p | 149.20p | 162.00p | 337346 |
27/03/2024 | 151.00p | 154.00p | 145.00p | 149.50p | 131659 |
26/03/2024 | 150.00p | 152.00p | 148.00p | 152.00p | 26208 |
25/03/2024 | 152.00p | 152.00p | 148.00p | 149.50p | 103612 |
22/03/2024 | 149.50p | 154.00p | 149.50p | 154.00p | 142147 |
21/03/2024 | 152.00p | 154.00p | 148.00p | 150.00p | 199584 |
20/03/2024 | 153.00p | 153.00p | 153.00p | 152.00p | 48181 |
19/03/2024 | 153.00p | 154.00p | 152.25p | 153.00p | 15239 |
18/03/2024 | 157.50p | 157.50p | 152.00p | 153.50p | 59669 |
15/03/2024 | 157.50p | 160.00p | 155.15p | 157.50p | 27085 |
14/03/2024 | 157.50p | 160.00p | 154.23p | 157.50p | 45443 |
13/03/2024 | 158.50p | 160.00p | 155.60p | 157.50p | 164347 |
12/03/2024 | 160.00p | 160.70p | 153.50p | 158.50p | 125136 |
11/03/2024 | 162.50p | 165.00p | 158.00p | 160.00p | 39151 |
08/03/2024 | 162.50p | 165.00p | 160.00p | 162.50p | 9187 |
07/03/2024 | 162.00p | 164.00p | 160.08p | 163.50p | 11057 |
06/03/2024 | 162.00p | 164.00p | 160.00p | 162.00p | 184571 |
05/03/2024 | 168.50p | 168.50p | 160.00p | 162.00p | 112597 |
04/03/2024 | 169.00p | 170.00p | 167.00p | 167.50p | 58454 |
01/03/2024 | 172.00p | 174.00p | 168.00p | 170.00p | 79269 |
29/02/2024 | 173.50p | 174.00p | 170.00p | 172.00p | 21746 |
28/02/2024 | 172.50p | 178.50p | 170.00p | 173.50p | 63055 |
27/02/2024 | 170.50p | 175.00p | 168.50p | 175.00p | 87634 |
26/02/2024 | 177.50p | 181.00p | 168.00p | 170.50p | 364030 |
23/02/2024 | 176.00p | 178.00p | 170.00p | 172.50p | 85011 |
22/02/2024 | 174.00p | 177.00p | 173.20p | 176.00p | 50205 |
21/02/2024 | 174.50p | 176.00p | 170.00p | 174.00p | 26958 |
20/02/2024 | 178.00p | 178.00p | 172.33p | 174.50p | 72374 |
19/02/2024 | 178.50p | 180.00p | 177.00p | 178.50p | 27322 |
16/02/2024 | 182.00p | 182.40p | 177.00p | 178.50p | 43270 |
15/02/2024 | 182.00p | 184.00p | 180.00p | 182.00p | 4735 |
14/02/2024 | 180.00p | 184.00p | 178.88p | 183.00p | 10799 |
13/02/2024 | 180.00p | 182.00p | 178.00p | 180.00p | 4135 |
12/02/2024 | 182.00p | 182.00p | 175.50p | 178.00p | 155927 |
09/02/2024 | 187.50p | 187.50p | 178.00p | 182.00p | 118043 |
08/02/2024 | 181.00p | 187.50p | 180.00p | 187.50p | 127917 |
07/02/2024 | 182.50p | 185.00p | 177.00p | 181.00p | 490472 |
06/02/2024 | 192.50p | 195.00p | 181.15p | 182.00p | 102813 |
05/02/2024 | 191.50p | 195.00p | 189.40p | 190.00p | 113469 |
02/02/2024 | 187.00p | 195.00p | 187.00p | 191.50p | 97153 |
01/02/2024 | 182.50p | 187.00p | 182.50p | 187.00p | 87027 |
31/01/2024 | 180.00p | 185.00p | 179.00p | 183.50p | 30199 |
30/01/2024 | 179.00p | 189.00p | 177.00p | 179.00p | 180443 |
29/01/2024 | 184.00p | 187.00p | 175.66p | 178.50p | 140848 |
26/01/2024 | 171.00p | 184.80p | 169.50p | 183.00p | 243629 |
25/01/2024 | 176.50p | 176.50p | 168.00p | 170.00p | 392589 |
24/01/2024 | 182.00p | 190.00p | 175.00p | 176.50p | 204958 |
23/01/2024 | 187.50p | 188.00p | 176.85p | 181.00p | 171251 |
22/01/2024 | 191.00p | 192.04p | 185.02p | 187.50p | 402407 |
19/01/2024 | 187.50p | 193.00p | 187.00p | 191.00p | 179782 |
*Close Price adjusted for both dividends and splits