Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2024 | 75.00p | 80.60p | 75.00p | 76.70p | 1523102 |
16/05/2024 | 75.00p | 78.70p | 75.00p | 77.30p | 1729535 |
15/05/2024 | 79.40p | 80.30p | 77.80p | 77.90p | 733694 |
14/05/2024 | 80.00p | 80.00p | 78.04p | 79.30p | 681975 |
13/05/2024 | 78.60p | 79.40p | 77.40p | 78.40p | 1041842 |
10/05/2024 | 78.50p | 79.70p | 77.30p | 78.50p | 1022845 |
09/05/2024 | 75.90p | 79.36p | 75.90p | 77.60p | 638063 |
08/05/2024 | 79.00p | 79.20p | 76.02p | 77.80p | 827997 |
07/05/2024 | 75.60p | 78.80p | 75.60p | 77.90p | 596709 |
03/05/2024 | 75.90p | 76.80p | 74.10p | 75.60p | 680710 |
02/05/2024 | 75.90p | 75.90p | 71.50p | 73.70p | 667635 |
01/05/2024 | 73.00p | 73.50p | 71.07p | 72.30p | 1416008 |
30/04/2024 | 74.10p | 78.00p | 73.10p | 73.30p | 1211300 |
29/04/2024 | 78.30p | 79.00p | 73.70p | 75.00p | 1251429 |
26/04/2024 | 74.50p | 76.30p | 73.20p | 74.70p | 1002821 |
25/04/2024 | 76.70p | 77.20p | 73.40p | 74.30p | 1817619 |
24/04/2024 | 75.60p | 76.80p | 75.20p | 76.50p | 3695240 |
23/04/2024 | 75.70p | 78.00p | 75.20p | 75.90p | 4434580 |
22/04/2024 | 79.00p | 79.50p | 77.20p | 79.50p | 689096 |
19/04/2024 | 76.80p | 78.30p | 75.80p | 77.90p | 2759265 |
18/04/2024 | 78.00p | 78.00p | 76.00p | 77.40p | 4445548 |
17/04/2024 | 75.30p | 77.60p | 73.86p | 75.80p | 2565567 |
16/04/2024 | 85.60p | 89.20p | 75.40p | 75.60p | 6159862 |
15/04/2024 | 85.80p | 90.13p | 85.00p | 89.10p | 1272484 |
12/04/2024 | 89.70p | 89.70p | 86.08p | 86.60p | 1848635 |
11/04/2024 | 88.40p | 88.40p | 85.60p | 86.30p | 262949 |
10/04/2024 | 88.00p | 88.30p | 85.90p | 86.40p | 687530 |
09/04/2024 | 85.10p | 88.00p | 84.10p | 86.40p | 508592 |
08/04/2024 | 85.80p | 87.00p | 82.80p | 86.10p | 336707 |
05/04/2024 | 83.30p | 86.20p | 83.30p | 85.00p | 599712 |
04/04/2024 | 84.70p | 86.70p | 83.70p | 86.70p | 892868 |
03/04/2024 | 83.00p | 85.00p | 82.10p | 83.70p | 1007546 |
02/04/2024 | 85.30p | 86.50p | 83.20p | 83.80p | 1967038 |
28/03/2024 | 84.30p | 86.25p | 82.80p | 85.40p | 781444 |
27/03/2024 | 83.50p | 84.60p | 82.80p | 84.30p | 925462 |
26/03/2024 | 82.80p | 85.80p | 82.80p | 83.30p | 655662 |
25/03/2024 | 83.65p | 83.81p | 82.80p | 83.50p | 493037 |
22/03/2024 | 82.00p | 85.45p | 82.00p | 83.90p | 2095931 |
21/03/2024 | 80.00p | 84.60p | 79.99p | 84.60p | 2607764 |
20/03/2024 | 80.65p | 81.50p | 80.65p | 80.10p | 2562814 |
19/03/2024 | 80.65p | 81.55p | 79.45p | 81.50p | 551058 |
18/03/2024 | 81.50p | 82.90p | 79.45p | 81.25p | 1615270 |
15/03/2024 | 85.00p | 85.00p | 80.50p | 81.25p | 1050068 |
14/03/2024 | 80.85p | 85.00p | 80.00p | 81.50p | 1058625 |
13/03/2024 | 81.60p | 83.34p | 79.65p | 80.75p | 1662383 |
12/03/2024 | 82.80p | 83.40p | 81.45p | 82.05p | 923599 |
11/03/2024 | 82.00p | 84.15p | 80.54p | 82.10p | 1514066 |
08/03/2024 | 84.35p | 85.45p | 82.53p | 83.00p | 970666 |
07/03/2024 | 83.60p | 86.54p | 81.60p | 84.75p | 603696 |
06/03/2024 | 83.95p | 84.50p | 81.90p | 83.65p | 614451 |
05/03/2024 | 83.35p | 84.70p | 81.94p | 83.05p | 359649 |
04/03/2024 | 85.00p | 85.00p | 82.75p | 83.80p | 522758 |
01/03/2024 | 83.25p | 84.95p | 81.95p | 83.85p | 819213 |
29/02/2024 | 82.00p | 85.00p | 80.55p | 82.70p | 1544082 |
28/02/2024 | 88.00p | 88.40p | 83.85p | 84.65p | 1527231 |
27/02/2024 | 82.90p | 87.50p | 82.90p | 87.50p | 724859 |
26/02/2024 | 85.40p | 86.25p | 84.75p | 85.00p | 1088777 |
23/02/2024 | 85.00p | 86.70p | 84.45p | 85.40p | 324734 |
22/02/2024 | 86.00p | 88.20p | 85.20p | 86.10p | 560051 |
21/02/2024 | 84.90p | 85.45p | 84.45p | 85.15p | 580230 |
20/02/2024 | 86.65p | 86.65p | 84.75p | 84.95p | 883937 |
19/02/2024 | 84.65p | 86.25p | 82.00p | 85.55p | 916696 |
16/02/2024 | 85.15p | 85.85p | 83.68p | 84.70p | 670178 |
15/02/2024 | 83.05p | 85.00p | 78.20p | 84.60p | 944424 |
14/02/2024 | 80.50p | 84.95p | 79.00p | 81.50p | 565583 |
13/02/2024 | 85.00p | 85.00p | 80.55p | 81.40p | 758091 |
12/02/2024 | 79.05p | 83.75p | 78.25p | 82.75p | 482837 |
09/02/2024 | 84.65p | 84.65p | 79.00p | 81.20p | 2333615 |
08/02/2024 | 79.00p | 83.95p | 79.00p | 83.00p | 701779 |
07/02/2024 | 84.00p | 84.00p | 80.00p | 81.00p | 2898207 |
06/02/2024 | 81.00p | 83.10p | 80.60p | 82.80p | 736186 |
05/02/2024 | 77.00p | 83.00p | 77.00p | 81.55p | 1058148 |
02/02/2024 | 80.60p | 82.50p | 78.92p | 81.00p | 1236592 |
01/02/2024 | 83.00p | 83.00p | 77.40p | 80.90p | 4188559 |
31/01/2024 | 82.40p | 82.80p | 81.00p | 81.10p | 1318729 |
30/01/2024 | 82.00p | 83.90p | 81.00p | 81.75p | 620298 |
29/01/2024 | 80.00p | 84.00p | 80.00p | 82.30p | 1151595 |
26/01/2024 | 75.00p | 85.55p | 74.20p | 81.95p | 9464302 |
25/01/2024 | 70.50p | 70.50p | 68.80p | 69.70p | 818284 |
24/01/2024 | 70.50p | 71.15p | 69.30p | 70.00p | 1367876 |
23/01/2024 | 71.00p | 72.19p | 69.65p | 70.05p | 947254 |
22/01/2024 | 71.50p | 71.50p | 69.00p | 70.45p | 1807017 |
19/01/2024 | 72.70p | 72.70p | 68.71p | 69.25p | 1664243 |
18/01/2024 | 72.65p | 72.86p | 70.00p | 71.60p | 656565 |
17/01/2024 | 72.35p | 72.53p | 69.00p | 69.70p | 660686 |
16/01/2024 | 75.00p | 75.90p | 72.85p | 72.85p | 481783 |
15/01/2024 | 73.45p | 74.64p | 71.40p | 73.80p | 555397 |
12/01/2024 | 74.75p | 76.15p | 73.50p | 74.70p | 748521 |
11/01/2024 | 76.00p | 76.00p | 73.40p | 73.65p | 495325 |
10/01/2024 | 75.20p | 77.10p | 74.35p | 74.85p | 731912 |
09/01/2024 | 79.05p | 79.05p | 71.80p | 75.45p | 2278384 |
08/01/2024 | 79.30p | 79.30p | 74.70p | 75.65p | 627876 |
05/01/2024 | 77.85p | 77.85p | 74.25p | 76.15p | 525641 |
04/01/2024 | 76.95p | 78.00p | 76.00p | 76.95p | 893576 |
03/01/2024 | 78.00p | 79.10p | 75.35p | 75.85p | 1197246 |
02/01/2024 | 83.95p | 83.95p | 77.85p | 77.85p | 1279760 |
29/12/2023 | 83.95p | 83.95p | 80.05p | 81.00p | 104036 |
28/12/2023 | 80.55p | 82.90p | 80.55p | 82.05p | 253354 |
27/12/2023 | 80.70p | 82.90p | 79.00p | 80.80p | 318260 |
22/12/2023 | 79.85p | 83.50p | 78.40p | 81.85p | 360058 |
21/12/2023 | 81.30p | 81.30p | 79.00p | 80.70p | 266673 |
20/12/2023 | 80.00p | 82.40p | 79.70p | 81.20p | 792202 |
19/12/2023 | 73.00p | 79.60p | 73.00p | 79.30p | 512287 |
18/12/2023 | 73.00p | 77.45p | 73.00p | 76.75p | 1626888 |
15/12/2023 | 78.00p | 78.00p | 74.80p | 74.80p | 1724441 |
14/12/2023 | 75.00p | 77.70p | 72.98p | 76.25p | 1341806 |
13/12/2023 | 72.40p | 73.75p | 71.45p | 71.45p | 857224 |
12/12/2023 | 74.40p | 74.75p | 71.15p | 72.70p | 789108 |
11/12/2023 | 71.35p | 74.95p | 70.05p | 74.20p | 797814 |
08/12/2023 | 69.00p | 71.95p | 69.00p | 71.35p | 947393 |
07/12/2023 | 73.80p | 73.80p | 69.00p | 70.00p | 1272190 |
06/12/2023 | 72.00p | 73.50p | 69.95p | 70.65p | 1396450 |
05/12/2023 | 74.55p | 74.55p | 69.50p | 69.50p | 2654608 |
04/12/2023 | 76.20p | 76.20p | 71.10p | 71.35p | 756616 |
01/12/2023 | 76.25p | 76.25p | 72.10p | 73.25p | 569899 |
30/11/2023 | 75.00p | 75.00p | 72.20p | 72.35p | 1155698 |
29/11/2023 | 73.00p | 76.75p | 73.00p | 75.10p | 4062857 |
28/11/2023 | 75.00p | 75.50p | 72.80p | 75.05p | 2759345 |
27/11/2023 | 75.00p | 77.00p | 74.40p | 75.25p | 354631 |
24/11/2023 | 78.80p | 79.55p | 76.05p | 76.05p | 778429 |
23/11/2023 | 80.05p | 80.50p | 77.15p | 78.25p | 320625 |
22/11/2023 | 76.70p | 79.80p | 76.70p | 77.80p | 402032 |
21/11/2023 | 77.35p | 80.35p | 74.20p | 78.00p | 1800970 |
20/11/2023 | 78.50p | 78.50p | 75.25p | 76.85p | 1791646 |
17/11/2023 | 73.00p | 78.10p | 73.00p | 77.20p | 915423 |
16/11/2023 | 74.40p | 77.68p | 73.60p | 75.00p | 999367 |
15/11/2023 | 74.00p | 79.15p | 74.00p | 76.00p | 1189696 |
14/11/2023 | 72.00p | 79.00p | 72.00p | 76.85p | 1646734 |
13/11/2023 | 73.05p | 75.40p | 71.00p | 72.00p | 8480880 |
10/11/2023 | 72.90p | 73.00p | 70.12p | 73.00p | 4001264 |
09/11/2023 | 71.00p | 73.90p | 71.00p | 73.00p | 3100696 |
08/11/2023 | 70.00p | 72.65p | 70.00p | 72.00p | 2752299 |
07/11/2023 | 70.00p | 72.00p | 70.00p | 71.20p | 1751954 |
06/11/2023 | 68.60p | 71.25p | 68.30p | 70.40p | 6242352 |
03/11/2023 | 66.20p | 69.35p | 65.54p | 68.55p | 2597414 |
02/11/2023 | 63.50p | 67.15p | 63.50p | 66.30p | 1276986 |
01/11/2023 | 63.05p | 64.10p | 60.60p | 63.75p | 1398537 |
31/10/2023 | 63.25p | 63.25p | 60.40p | 61.85p | 1035444 |
30/10/2023 | 60.20p | 63.00p | 60.20p | 61.80p | 1112917 |
27/10/2023 | 60.00p | 61.00p | 58.62p | 60.20p | 806303 |
26/10/2023 | 63.00p | 63.00p | 59.35p | 59.80p | 979823 |
25/10/2023 | 62.15p | 65.60p | 59.10p | 60.40p | 594442 |
24/10/2023 | 63.00p | 65.80p | 61.80p | 62.20p | 1550553 |
23/10/2023 | 65.55p | 65.85p | 62.00p | 64.00p | 1346517 |
20/10/2023 | 64.00p | 65.75p | 62.66p | 63.00p | 1683652 |
19/10/2023 | 63.05p | 65.90p | 62.30p | 62.80p | 187414 |
18/10/2023 | 63.30p | 65.85p | 61.80p | 62.60p | 2638815 |
17/10/2023 | 65.85p | 65.85p | 62.19p | 63.40p | 632662 |
16/10/2023 | 63.05p | 64.75p | 60.85p | 62.75p | 2014976 |
13/10/2023 | 63.60p | 65.25p | 61.45p | 62.00p | 1288337 |
12/10/2023 | 65.00p | 66.00p | 63.22p | 63.60p | 975818 |
11/10/2023 | 65.00p | 67.20p | 64.75p | 64.75p | 672081 |
10/10/2023 | 64.60p | 67.30p | 64.60p | 66.70p | 665908 |
09/10/2023 | 67.80p | 67.90p | 64.50p | 64.55p | 1558680 |
06/10/2023 | 67.75p | 69.75p | 66.10p | 66.90p | 1784033 |
05/10/2023 | 67.10p | 69.00p | 66.55p | 67.40p | 812263 |
04/10/2023 | 66.30p | 67.45p | 65.50p | 66.10p | 1228129 |
03/10/2023 | 67.35p | 67.85p | 65.05p | 66.45p | 1118679 |
02/10/2023 | 64.85p | 67.55p | 64.55p | 66.00p | 9329437 |
29/09/2023 | 64.75p | 67.35p | 63.80p | 64.15p | 4042439 |
28/09/2023 | 66.70p | 66.95p | 63.00p | 64.75p | 4625398 |
27/09/2023 | 68.90p | 72.05p | 66.75p | 67.00p | 2074193 |
26/09/2023 | 67.00p | 71.50p | 67.00p | 69.05p | 16761013 |
25/09/2023 | 70.55p | 71.55p | 68.60p | 68.90p | 2263201 |
22/09/2023 | 70.65p | 72.00p | 70.65p | 71.50p | 512176 |
21/09/2023 | 74.00p | 74.00p | 71.05p | 71.50p | 804976 |
20/09/2023 | 73.00p | 76.35p | 71.85p | 73.20p | 793565 |
19/09/2023 | 78.35p | 78.35p | 70.80p | 72.00p | 3462979 |
18/09/2023 | 77.00p | 78.00p | 74.25p | 74.90p | 793407 |
15/09/2023 | 77.65p | 79.35p | 77.50p | 77.65p | 484704 |
14/09/2023 | 76.20p | 79.70p | 76.00p | 78.15p | 421340 |
13/09/2023 | 77.60p | 79.85p | 74.20p | 76.00p | 1294347 |
12/09/2023 | 76.00p | 78.80p | 76.00p | 76.70p | 1098100 |
11/09/2023 | 77.65p | 79.80p | 77.20p | 78.50p | 647883 |
08/09/2023 | 77.40p | 80.85p | 76.25p | 78.00p | 885066 |
07/09/2023 | 77.70p | 78.95p | 77.05p | 77.80p | 845196 |
06/09/2023 | 81.00p | 81.00p | 76.70p | 77.25p | 1310394 |
05/09/2023 | 78.00p | 80.90p | 78.00p | 79.00p | 633244 |
04/09/2023 | 79.00p | 80.30p | 77.75p | 79.00p | 538715 |
01/09/2023 | 75.50p | 78.65p | 75.50p | 78.25p | 702077 |
31/08/2023 | 77.20p | 80.30p | 76.60p | 76.60p | 1402658 |
30/08/2023 | 76.60p | 79.05p | 76.60p | 78.20p | 1311904 |
29/08/2023 | 78.00p | 79.60p | 76.00p | 78.55p | 1162563 |
25/08/2023 | 76.95p | 77.80p | 76.10p | 77.05p | 2271189 |
24/08/2023 | 77.55p | 77.95p | 75.20p | 77.00p | 817874 |
23/08/2023 | 78.00p | 78.00p | 74.65p | 77.00p | 1217446 |
22/08/2023 | 76.40p | 77.95p | 73.35p | 75.00p | 2260726 |
21/08/2023 | 75.75p | 79.40p | 75.25p | 77.00p | 2335132 |
18/08/2023 | 77.45p | 79.14p | 75.00p | 78.00p | 1210351 |
17/08/2023 | 77.15p | 79.10p | 77.00p | 78.00p | 7520605 |
16/08/2023 | 75.55p | 78.20p | 75.55p | 78.00p | 1614204 |
15/08/2023 | 75.40p | 77.10p | 75.00p | 77.00p | 642975 |
14/08/2023 | 75.60p | 76.00p | 75.00p | 75.45p | 601015 |
11/08/2023 | 75.05p | 76.95p | 75.05p | 76.00p | 512319 |
10/08/2023 | 76.00p | 76.75p | 74.65p | 76.40p | 553649 |
09/08/2023 | 76.00p | 78.00p | 73.60p | 75.00p | 2215449 |
08/08/2023 | 75.15p | 77.90p | 75.00p | 76.20p | 985639 |
07/08/2023 | 75.05p | 77.30p | 74.00p | 75.95p | 1191724 |
04/08/2023 | 74.00p | 75.80p | 74.00p | 75.60p | 719533 |
03/08/2023 | 77.30p | 77.30p | 73.50p | 74.85p | 1416070 |
*Close Price adjusted for both dividends and splits