Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2024 | 61.00p | 62.00p | 60.26p | 61.00p | 1396137 |
06/11/2024 | 60.00p | 62.00p | 60.00p | 61.00p | 28866 |
05/11/2024 | 61.00p | 62.00p | 58.50p | 60.00p | 55600 |
04/11/2024 | 61.00p | 61.40p | 60.15p | 61.00p | 44918 |
01/11/2024 | 61.00p | 62.00p | 60.10p | 61.00p | 71265 |
31/10/2024 | 62.50p | 62.50p | 60.00p | 61.00p | 61946 |
30/10/2024 | 62.00p | 63.85p | 61.50p | 63.50p | 518908 |
29/10/2024 | 63.00p | 63.50p | 61.00p | 61.00p | 151490 |
28/10/2024 | 62.00p | 64.00p | 61.05p | 63.00p | 241038 |
25/10/2024 | 63.50p | 65.00p | 60.00p | 62.00p | 100940 |
24/10/2024 | 64.00p | 65.00p | 62.00p | 63.50p | 38082 |
23/10/2024 | 65.00p | 66.00p | 63.00p | 64.00p | 100513 |
22/10/2024 | 66.00p | 66.00p | 64.50p | 64.50p | 52035 |
21/10/2024 | 66.00p | 66.50p | 65.55p | 66.00p | 8186 |
18/10/2024 | 65.00p | 67.00p | 65.00p | 65.00p | 22070 |
17/10/2024 | 65.50p | 66.45p | 64.75p | 65.50p | 51955 |
16/10/2024 | 67.00p | 67.00p | 64.00p | 64.50p | 212207 |
15/10/2024 | 67.25p | 69.00p | 65.50p | 68.00p | 70040 |
14/10/2024 | 67.75p | 67.75p | 65.55p | 67.25p | 30146 |
11/10/2024 | 67.25p | 69.00p | 65.50p | 67.25p | 102869 |
10/10/2024 | 67.25p | 67.77p | 65.50p | 67.25p | 32410 |
09/10/2024 | 66.50p | 68.00p | 66.50p | 67.25p | 50 |
08/10/2024 | 66.50p | 67.25p | 65.13p | 66.50p | 44405 |
07/10/2024 | 66.00p | 67.00p | 64.00p | 66.00p | 252060 |
04/10/2024 | 66.00p | 68.00p | 65.00p | 66.00p | 8555 |
03/10/2024 | 66.00p | 67.80p | 64.96p | 66.00p | 6853 |
02/10/2024 | 66.00p | 67.00p | 66.00p | 66.00p | 2298 |
01/10/2024 | 66.00p | 66.00p | 64.96p | 66.00p | 17361 |
30/09/2024 | 65.50p | 67.00p | 64.00p | 66.00p | 20478 |
27/09/2024 | 65.50p | 66.80p | 64.71p | 65.00p | 62210 |
26/09/2024 | 65.00p | 66.80p | 63.60p | 66.00p | 38282 |
25/09/2024 | 65.00p | 67.00p | 63.00p | 65.00p | 50806 |
24/09/2024 | 65.00p | 67.00p | 63.00p | 65.00p | 63949 |
23/09/2024 | 67.50p | 68.00p | 63.33p | 64.00p | 94800 |
20/09/2024 | 67.50p | 68.00p | 67.01p | 67.50p | 7925 |
19/09/2024 | 67.50p | 67.99p | 67.00p | 67.50p | 26466 |
18/09/2024 | 69.00p | 69.00p | 67.00p | 67.50p | 21913 |
17/09/2024 | 70.00p | 71.00p | 67.12p | 69.00p | 26987 |
16/09/2024 | 69.50p | 71.40p | 69.44p | 70.00p | 99664 |
13/09/2024 | 66.00p | 68.00p | 65.13p | 67.00p | 89898 |
12/09/2024 | 64.50p | 66.00p | 64.40p | 65.00p | 58277 |
11/09/2024 | 64.50p | 66.00p | 63.10p | 64.50p | 10301 |
10/09/2024 | 64.50p | 65.97p | 63.00p | 65.00p | 31928 |
09/09/2024 | 65.00p | 65.98p | 63.17p | 64.50p | 37167 |
06/09/2024 | 66.50p | 68.00p | 64.13p | 65.00p | 79150 |
05/09/2024 | 67.50p | 69.00p | 65.11p | 66.50p | 55233 |
04/09/2024 | 67.00p | 69.00p | 66.03p | 67.50p | 42662 |
03/09/2024 | 68.00p | 70.00p | 66.01p | 67.50p | 32100 |
02/09/2024 | 69.50p | 71.00p | 65.00p | 67.00p | 119605 |
30/08/2024 | 69.50p | 70.50p | 68.00p | 69.50p | 27135 |
29/08/2024 | 71.50p | 73.00p | 68.00p | 70.50p | 55327 |
28/08/2024 | 72.00p | 73.00p | 71.10p | 72.00p | 88586 |
27/08/2024 | 73.00p | 75.00p | 70.13p | 71.50p | 65773 |
23/08/2024 | 75.00p | 75.99p | 71.25p | 73.00p | 39136 |
22/08/2024 | 75.00p | 77.00p | 74.00p | 74.00p | 16635 |
21/08/2024 | 75.00p | 77.00p | 73.00p | 75.00p | 25928 |
20/08/2024 | 75.00p | 79.00p | 73.00p | 76.00p | 49443 |
19/08/2024 | 75.00p | 77.00p | 73.60p | 76.00p | 101952 |
16/08/2024 | 75.00p | 76.96p | 73.25p | 76.00p | 60655 |
15/08/2024 | 75.00p | 77.00p | 73.50p | 75.00p | 71204 |
14/08/2024 | 75.00p | 77.00p | 73.60p | 75.00p | 59496 |
13/08/2024 | 75.00p | 78.00p | 74.12p | 75.00p | 109962 |
12/08/2024 | 73.50p | 79.00p | 72.00p | 79.00p | 141178 |
09/08/2024 | 72.00p | 75.00p | 71.00p | 75.00p | 164134 |
08/08/2024 | 73.50p | 73.50p | 68.60p | 69.50p | 136732 |
07/08/2024 | 73.50p | 74.05p | 72.00p | 73.50p | 23754 |
06/08/2024 | 68.00p | 75.00p | 68.00p | 73.00p | 306345 |
05/08/2024 | 70.50p | 73.00p | 65.00p | 68.00p | 168966 |
02/08/2024 | 69.50p | 73.00p | 69.20p | 73.00p | 69709 |
01/08/2024 | 68.00p | 68.00p | 67.65p | 68.00p | 70219 |
31/07/2024 | 68.00p | 69.50p | 67.65p | 68.50p | 27600 |
30/07/2024 | 68.00p | 68.00p | 67.55p | 68.00p | 11988 |
29/07/2024 | 69.00p | 69.00p | 67.50p | 68.50p | 19611 |
26/07/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 80110 |
25/07/2024 | 69.00p | 69.00p | 65.00p | 65.00p | 12000 |
24/07/2024 | 69.00p | 70.00p | 67.00p | 67.00p | 36761 |
23/07/2024 | 69.00p | 70.00p | 68.00p | 70.00p | 43405 |
22/07/2024 | 70.00p | 71.85p | 68.00p | 68.50p | 199519 |
19/07/2024 | 70.00p | 71.80p | 68.00p | 70.00p | 35356 |
18/07/2024 | 70.00p | 73.00p | 68.00p | 70.00p | 62271 |
17/07/2024 | 68.50p | 73.00p | 67.00p | 71.50p | 169881 |
16/07/2024 | 68.50p | 72.00p | 66.00p | 72.00p | 140263 |
15/07/2024 | 67.00p | 68.60p | 65.00p | 67.00p | 20666 |
12/07/2024 | 68.00p | 69.50p | 65.00p | 67.00p | 51765 |
11/07/2024 | 68.00p | 69.00p | 67.00p | 68.00p | 93144 |
10/07/2024 | 66.00p | 69.50p | 65.15p | 67.00p | 218640 |
09/07/2024 | 66.50p | 70.00p | 65.00p | 66.50p | 287830 |
08/07/2024 | 62.50p | 67.00p | 61.00p | 66.00p | 151216 |
05/07/2024 | 60.00p | 64.00p | 59.15p | 62.50p | 160446 |
04/07/2024 | 59.50p | 60.60p | 58.00p | 60.00p | 107816 |
03/07/2024 | 58.50p | 62.00p | 57.50p | 58.00p | 86055 |
02/07/2024 | 58.50p | 62.00p | 58.05p | 58.50p | 23383 |
01/07/2024 | 58.00p | 60.00p | 57.00p | 60.00p | 85171 |
28/06/2024 | 58.00p | 58.44p | 57.00p | 57.00p | 18814 |
27/06/2024 | 58.50p | 58.50p | 57.00p | 57.00p | 77054 |
26/06/2024 | 58.00p | 59.00p | 58.00p | 58.50p | 15730 |
25/06/2024 | 59.00p | 59.38p | 57.50p | 57.50p | 68197 |
24/06/2024 | 59.00p | 60.00p | 58.00p | 58.00p | 99307 |
21/06/2024 | 58.50p | 59.98p | 58.00p | 59.00p | 58538 |
20/06/2024 | 60.50p | 60.50p | 58.50p | 58.50p | 16161 |
19/06/2024 | 60.50p | 62.00p | 58.50p | 60.50p | 50678 |
18/06/2024 | 61.00p | 61.00p | 59.00p | 60.50p | 8614 |
17/06/2024 | 61.00p | 62.00p | 59.50p | 59.50p | 106459 |
14/06/2024 | 62.00p | 62.00p | 60.10p | 61.00p | 125270 |
13/06/2024 | 62.00p | 63.00p | 61.00p | 61.00p | 51674 |
12/06/2024 | 62.25p | 63.50p | 61.50p | 62.50p | 159614 |
11/06/2024 | 62.25p | 63.50p | 62.25p | 63.00p | 40776 |
10/06/2024 | 62.25p | 63.48p | 61.00p | 63.00p | 66324 |
07/06/2024 | 62.50p | 63.97p | 61.00p | 62.25p | 33759 |
06/06/2024 | 62.50p | 64.00p | 62.50p | 62.50p | 96470 |
05/06/2024 | 62.50p | 63.97p | 62.00p | 63.00p | 102747 |
04/06/2024 | 62.00p | 63.70p | 61.00p | 62.50p | 53304 |
03/06/2024 | 61.50p | 63.00p | 61.07p | 62.00p | 147848 |
31/05/2024 | 60.50p | 63.00p | 60.50p | 61.50p | 113895 |
30/05/2024 | 61.00p | 63.00p | 59.00p | 62.50p | 34634 |
29/05/2024 | 61.50p | 63.00p | 60.00p | 61.00p | 41256 |
28/05/2024 | 61.50p | 63.00p | 60.00p | 61.50p | 64883 |
24/05/2024 | 57.00p | 62.97p | 57.00p | 60.00p | 330877 |
23/05/2024 | 53.50p | 56.00p | 53.00p | 55.50p | 93742 |
22/05/2024 | 56.00p | 56.00p | 53.00p | 53.50p | 83127 |
21/05/2024 | 56.00p | 57.00p | 55.35p | 56.00p | 6870 |
20/05/2024 | 56.00p | 57.00p | 55.02p | 56.00p | 23721 |
17/05/2024 | 58.00p | 59.00p | 54.28p | 56.00p | 249515 |
16/05/2024 | 58.00p | 59.00p | 57.00p | 58.00p | 104167 |
15/05/2024 | 57.00p | 59.00p | 57.00p | 58.00p | 120326 |
14/05/2024 | 55.50p | 57.00p | 55.25p | 57.00p | 51134 |
13/05/2024 | 56.00p | 57.00p | 54.22p | 55.50p | 34605 |
10/05/2024 | 55.50p | 56.98p | 55.00p | 56.00p | 117551 |
09/05/2024 | 55.00p | 57.00p | 54.00p | 55.50p | 28227 |
08/05/2024 | 49.00p | 56.90p | 49.00p | 55.00p | 368047 |
07/05/2024 | 48.00p | 50.00p | 47.00p | 49.40p | 141979 |
03/05/2024 | 49.00p | 50.00p | 47.00p | 47.20p | 210266 |
02/05/2024 | 44.50p | 51.25p | 43.00p | 49.80p | 777534 |
01/05/2024 | 41.00p | 41.62p | 40.75p | 41.00p | 32480 |
30/04/2024 | 42.00p | 42.00p | 40.00p | 41.40p | 166333 |
29/04/2024 | 42.00p | 43.00p | 41.14p | 41.80p | 50294 |
26/04/2024 | 42.00p | 43.00p | 41.14p | 42.60p | 111266 |
25/04/2024 | 42.00p | 43.00p | 41.20p | 42.00p | 35128 |
24/04/2024 | 42.00p | 43.00p | 41.86p | 42.00p | 32397 |
23/04/2024 | 41.50p | 43.00p | 40.00p | 41.80p | 56774 |
22/04/2024 | 41.50p | 43.00p | 40.00p | 41.40p | 81853 |
19/04/2024 | 41.50p | 43.00p | 40.60p | 41.50p | 56486 |
18/04/2024 | 41.50p | 42.00p | 40.50p | 41.20p | 72981 |
17/04/2024 | 41.50p | 41.94p | 40.40p | 41.50p | 106417 |
16/04/2024 | 42.00p | 42.00p | 40.00p | 40.80p | 235285 |
15/04/2024 | 41.50p | 43.00p | 40.00p | 42.00p | 232887 |
12/04/2024 | 41.00p | 42.00p | 40.00p | 41.00p | 117460 |
11/04/2024 | 41.00p | 42.00p | 40.50p | 41.00p | 52965 |
10/04/2024 | 41.50p | 42.00p | 40.40p | 41.40p | 38864 |
09/04/2024 | 42.00p | 43.00p | 40.00p | 41.00p | 781093 |
08/04/2024 | 42.50p | 43.25p | 41.00p | 42.00p | 128296 |
05/04/2024 | 41.50p | 43.00p | 41.28p | 42.50p | 132611 |
04/04/2024 | 41.50p | 42.00p | 40.20p | 41.40p | 250354 |
03/04/2024 | 41.50p | 42.00p | 40.00p | 41.20p | 135326 |
02/04/2024 | 41.00p | 42.60p | 40.55p | 42.00p | 163525 |
28/03/2024 | 41.00p | 42.00p | 40.50p | 41.00p | 21906 |
27/03/2024 | 42.50p | 44.00p | 40.30p | 41.00p | 396309 |
26/03/2024 | 42.50p | 44.00p | 41.15p | 41.80p | 100077 |
25/03/2024 | 43.00p | 44.00p | 41.13p | 42.00p | 210426 |
22/03/2024 | 42.50p | 43.00p | 41.00p | 42.20p | 156271 |
21/03/2024 | 42.50p | 43.00p | 42.00p | 42.50p | 37735 |
20/03/2024 | 45.00p | 45.00p | 45.00p | 42.00p | 91616 |
19/03/2024 | 45.00p | 46.00p | 44.00p | 45.00p | 298623 |
18/03/2024 | 46.00p | 47.00p | 44.00p | 46.00p | 208739 |
15/03/2024 | 46.50p | 47.00p | 45.00p | 46.00p | 79846 |
14/03/2024 | 47.00p | 50.00p | 46.16p | 47.00p | 82331 |
13/03/2024 | 46.00p | 47.00p | 46.00p | 47.00p | 59825 |
12/03/2024 | 46.00p | 47.00p | 44.00p | 47.00p | 198301 |
11/03/2024 | 41.00p | 46.95p | 41.00p | 45.60p | 315381 |
08/03/2024 | 41.50p | 43.00p | 38.50p | 42.00p | 1846483 |
07/03/2024 | 48.50p | 48.50p | 46.13p | 47.00p | 102619 |
06/03/2024 | 49.00p | 49.00p | 48.17p | 48.00p | 103085 |
05/03/2024 | 49.00p | 49.00p | 48.20p | 49.00p | 18263 |
04/03/2024 | 49.00p | 50.00p | 48.00p | 49.00p | 21901 |
01/03/2024 | 49.00p | 50.00p | 48.00p | 48.60p | 68093 |
29/02/2024 | 49.00p | 49.75p | 48.14p | 49.00p | 40565 |
28/02/2024 | 48.50p | 49.30p | 48.35p | 49.00p | 67127 |
27/02/2024 | 48.50p | 49.40p | 48.00p | 48.50p | 81675 |
26/02/2024 | 50.50p | 51.00p | 47.25p | 48.50p | 192191 |
23/02/2024 | 50.50p | 50.50p | 49.00p | 50.00p | 10016 |
22/02/2024 | 50.50p | 51.00p | 49.00p | 50.00p | 31336 |
21/02/2024 | 51.00p | 51.00p | 49.00p | 50.00p | 53019 |
20/02/2024 | 51.00p | 51.00p | 50.00p | 50.50p | 36225 |
19/02/2024 | 51.00p | 52.00p | 50.00p | 51.00p | 46612 |
16/02/2024 | 49.50p | 52.00p | 49.00p | 51.00p | 208918 |
15/02/2024 | 49.50p | 50.00p | 49.01p | 49.20p | 99713 |
14/02/2024 | 48.00p | 52.00p | 48.00p | 49.60p | 342107 |
13/02/2024 | 51.00p | 51.50p | 48.00p | 48.00p | 267605 |
12/02/2024 | 55.00p | 56.00p | 48.10p | 50.00p | 738026 |
09/02/2024 | 55.00p | 57.00p | 51.00p | 55.50p | 728338 |
08/02/2024 | 62.50p | 63.00p | 60.00p | 62.00p | 58150 |
07/02/2024 | 63.00p | 63.90p | 61.00p | 61.00p | 162898 |
06/02/2024 | 63.00p | 63.80p | 61.50p | 61.50p | 23704 |
05/02/2024 | 66.00p | 66.00p | 62.10p | 63.00p | 118934 |
02/02/2024 | 66.00p | 67.00p | 64.00p | 64.00p | 247129 |
01/02/2024 | 66.50p | 68.00p | 65.45p | 65.50p | 74124 |
31/01/2024 | 65.50p | 66.75p | 65.00p | 66.50p | 50816 |
30/01/2024 | 65.00p | 67.50p | 64.02p | 65.50p | 39619 |
29/01/2024 | 65.00p | 66.00p | 63.25p | 65.00p | 123503 |
26/01/2024 | 66.00p | 67.84p | 64.60p | 66.50p | 28894 |
*Close Price adjusted for both dividends and splits