Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/03/2024 | 102.00p | 103.00p | 103.00p | 103.00p | 0 |
25/03/2024 | 102.00p | 103.00p | 103.00p | 103.00p | 0 |
22/03/2024 | 102.00p | 104.96p | 101.20p | 103.00p | 30258 |
21/03/2024 | 102.00p | 102.00p | 100.04p | 101.00p | 18947 |
20/03/2024 | 102.00p | 102.00p | 101.00p | 101.00p | 41818 |
19/03/2024 | 102.00p | 101.00p | 99.50p | 101.00p | 169375 |
18/03/2024 | 102.00p | 101.70p | 99.71p | 101.00p | 126497 |
15/03/2024 | 102.00p | 102.00p | 99.70p | 100.50p | 18686 |
14/03/2024 | 102.00p | 102.00p | 99.00p | 100.50p | 49704 |
13/03/2024 | 99.00p | 101.32p | 99.00p | 100.50p | 137290 |
12/03/2024 | 99.00p | 100.50p | 99.66p | 100.50p | 35068 |
11/03/2024 | 99.00p | 101.37p | 98.50p | 100.50p | 174083 |
08/03/2024 | 98.00p | 101.37p | 98.00p | 100.50p | 18396 |
07/03/2024 | 99.00p | 100.25p | 97.89p | 100.25p | 67006 |
06/03/2024 | 97.00p | 98.68p | 97.87p | 98.00p | 49107 |
05/03/2024 | 97.00p | 98.68p | 97.00p | 98.00p | 145471 |
04/03/2024 | 97.00p | 98.68p | 97.71p | 98.00p | 125170 |
01/03/2024 | 97.00p | 99.00p | 97.00p | 98.00p | 81220 |
29/02/2024 | 97.00p | 98.51p | 97.68p | 98.25p | 55070 |
28/02/2024 | 97.00p | 98.51p | 97.00p | 98.00p | 68197 |
27/02/2024 | 97.00p | 99.34p | 97.00p | 98.50p | 55159 |
26/02/2024 | 97.00p | 99.34p | 97.00p | 98.50p | 37523 |
23/02/2024 | 98.00p | 98.50p | 97.00p | 98.50p | 88842 |
22/02/2024 | 98.00p | 99.50p | 96.00p | 98.00p | 142442 |
21/02/2024 | 97.00p | 99.50p | 98.00p | 99.00p | 62029 |
20/02/2024 | 97.00p | 101.79p | 97.00p | 99.00p | 111543 |
19/02/2024 | 98.00p | 99.00p | 97.00p | 98.50p | 109818 |
16/02/2024 | 100.00p | 99.00p | 98.23p | 99.00p | 18720 |
15/02/2024 | 100.00p | 99.00p | 98.23p | 99.00p | 28666 |
14/02/2024 | 100.00p | 99.00p | 98.22p | 99.00p | 47771 |
13/02/2024 | 100.00p | 100.00p | 98.00p | 99.00p | 167417 |
12/02/2024 | 100.00p | 100.00p | 98.21p | 99.00p | 78374 |
09/02/2024 | 100.00p | 100.00p | 97.29p | 99.00p | 81884 |
08/02/2024 | 97.00p | 98.50p | 97.28p | 98.50p | 1304 |
07/02/2024 | 97.00p | 98.50p | 97.00p | 98.50p | 55622 |
06/02/2024 | 100.00p | 98.50p | 97.25p | 98.50p | 41465 |
05/02/2024 | 100.00p | 97.50p | 96.67p | 97.50p | 208388 |
02/02/2024 | 100.00p | 100.00p | 95.00p | 98.00p | 256302 |
01/02/2024 | 99.50p | 97.54p | 95.63p | 97.50p | 55562 |
31/01/2024 | 99.50p | 97.56p | 95.69p | 97.50p | 46496 |
30/01/2024 | 99.50p | 99.50p | 95.60p | 97.25p | 34317 |
29/01/2024 | 95.00p | 97.75p | 95.15p | 97.75p | 82275 |
26/01/2024 | 95.00p | 96.75p | 94.25p | 96.75p | 113230 |
25/01/2024 | 95.00p | 97.25p | 95.15p | 97.25p | 59956 |
24/01/2024 | 95.00p | 97.25p | 95.00p | 97.25p | 157339 |
23/01/2024 | 95.00p | 95.75p | 95.00p | 95.75p | 182062 |
22/01/2024 | 95.00p | 97.25p | 94.55p | 97.25p | 139151 |
19/01/2024 | 95.00p | 96.75p | 94.50p | 96.75p | 45356 |
18/01/2024 | 95.00p | 96.75p | 94.05p | 96.75p | 624173 |
17/01/2024 | 95.00p | 95.49p | 94.55p | 95.25p | 86843 |
16/01/2024 | 95.00p | 97.25p | 95.49p | 97.25p | 500 |
15/01/2024 | 95.00p | 96.00p | 95.00p | 96.00p | 72419 |
12/01/2024 | 100.00p | 100.00p | 95.00p | 97.50p | 35212 |
11/01/2024 | 100.00p | 97.50p | 95.00p | 97.50p | 6437 |
10/01/2024 | 100.00p | 97.50p | 95.00p | 97.50p | 18055 |
09/01/2024 | 100.00p | 97.50p | 95.00p | 97.50p | 17314 |
08/01/2024 | 100.00p | 97.50p | 95.00p | 97.50p | 6329 |
05/01/2024 | 100.00p | 97.50p | 95.05p | 97.50p | 27885 |
04/01/2024 | 100.00p | 100.00p | 95.00p | 97.50p | 29491 |
03/01/2024 | 100.00p | 98.00p | 96.01p | 98.00p | 47634 |
02/01/2024 | 100.00p | 98.00p | 96.00p | 98.00p | 28066 |
29/12/2023 | 100.00p | 97.00p | 96.00p | 97.00p | 24335 |
28/12/2023 | 100.00p | 98.00p | 96.04p | 98.00p | 937 |
27/12/2023 | 100.00p | 100.00p | 96.00p | 98.00p | 89412 |
22/12/2023 | 96.00p | 98.00p | 96.20p | 98.00p | 10119 |
21/12/2023 | 96.00p | 98.00p | 96.20p | 98.00p | 19842 |
20/12/2023 | 96.00p | 98.00p | 96.20p | 98.00p | 42887 |
19/12/2023 | 96.00p | 98.00p | 96.00p | 98.00p | 11815 |
18/12/2023 | 96.00p | 98.00p | 94.58p | 98.00p | 23579 |
15/12/2023 | 94.50p | 96.00p | 94.50p | 95.25p | 70312 |
14/12/2023 | 95.00p | 96.00p | 93.68p | 95.25p | 29659 |
13/12/2023 | 95.00p | 94.25p | 93.58p | 94.25p | 11459 |
12/12/2023 | 95.00p | 94.25p | 93.58p | 94.25p | 37363 |
11/12/2023 | 95.00p | 95.00p | 93.39p | 94.25p | 8025 |
08/12/2023 | 93.00p | 93.50p | 93.10p | 93.50p | 35140 |
07/12/2023 | 93.00p | 94.00p | 93.00p | 94.00p | 245068 |
06/12/2023 | 93.00p | 95.00p | 93.00p | 94.00p | 36878 |
05/12/2023 | 94.00p | 94.00p | 93.05p | 93.50p | 36917 |
04/12/2023 | 94.00p | 94.00p | 92.10p | 93.50p | 103272 |
01/12/2023 | 94.00p | 93.00p | 92.10p | 93.00p | 3905 |
30/11/2023 | 94.00p | 93.00p | 92.10p | 93.00p | 19403 |
29/11/2023 | 94.00p | 93.00p | 92.10p | 93.00p | 309647 |
28/11/2023 | 94.00p | 93.00p | 92.10p | 93.00p | 13961 |
27/11/2023 | 94.00p | 93.00p | 92.00p | 93.00p | 49290 |
24/11/2023 | 94.00p | 94.00p | 92.10p | 93.00p | 20435 |
23/11/2023 | 94.00p | 94.00p | 92.10p | 93.00p | 26607 |
22/11/2023 | 94.00p | 94.00p | 92.50p | 93.00p | 29718 |
21/11/2023 | 94.00p | 94.00p | 92.10p | 93.00p | 51255 |
20/11/2023 | 93.00p | 93.00p | 92.10p | 93.00p | 50063 |
17/11/2023 | 93.00p | 93.00p | 91.78p | 93.00p | 12108 |
16/11/2023 | 93.00p | 93.50p | 90.33p | 92.50p | 16911 |
15/11/2023 | 93.00p | 93.00p | 90.00p | 91.50p | 113032 |
14/11/2023 | 89.00p | 91.50p | 89.44p | 91.50p | 10996 |
13/11/2023 | 89.00p | 91.00p | 89.44p | 91.00p | 56233 |
10/11/2023 | 89.00p | 91.00p | 89.44p | 91.00p | 31648 |
09/11/2023 | 89.00p | 90.84p | 88.60p | 90.00p | 98838 |
08/11/2023 | 90.00p | 93.00p | 88.67p | 90.25p | 76468 |
07/11/2023 | 92.00p | 90.75p | 88.55p | 90.75p | 100314 |
06/11/2023 | 92.00p | 90.24p | 88.50p | 89.75p | 137462 |
03/11/2023 | 92.00p | 90.75p | 88.10p | 90.75p | 31284 |
02/11/2023 | 92.00p | 90.50p | 87.55p | 90.50p | 11848 |
01/11/2023 | 92.00p | 90.00p | 87.05p | 90.00p | 4709 |
31/10/2023 | 92.00p | 89.50p | 89.02p | 89.50p | 554 |
30/10/2023 | 92.00p | 89.65p | 86.75p | 89.50p | 99003 |
27/10/2023 | 92.00p | 90.00p | 88.01p | 90.00p | 29164 |
26/10/2023 | 92.00p | 90.00p | 88.01p | 90.00p | 12452 |
25/10/2023 | 92.00p | 92.00p | 88.01p | 90.00p | 4661 |
24/10/2023 | 89.00p | 90.00p | 88.01p | 90.00p | 17280 |
23/10/2023 | 89.00p | 90.00p | 89.94p | 90.00p | 20 |
20/10/2023 | 89.00p | 90.25p | 88.00p | 90.25p | 238915 |
19/10/2023 | 89.00p | 90.50p | 89.16p | 90.50p | 7160 |
18/10/2023 | 89.00p | 90.50p | 89.16p | 90.50p | 3432 |
17/10/2023 | 89.00p | 90.50p | 89.15p | 90.50p | 13134 |
16/10/2023 | 89.00p | 90.50p | 89.15p | 90.50p | 4719 |
13/10/2023 | 89.00p | 90.50p | 89.00p | 90.50p | 38250 |
12/10/2023 | 89.00p | 89.50p | 88.59p | 89.50p | 21726 |
11/10/2023 | 90.00p | 90.00p | 87.00p | 89.25p | 102130 |
10/10/2023 | 87.50p | 89.00p | 88.04p | 89.00p | 11360 |
09/10/2023 | 87.50p | 88.05p | 87.00p | 87.75p | 311698 |
06/10/2023 | 87.50p | 88.75p | 87.55p | 88.75p | 36939 |
05/10/2023 | 87.50p | 88.75p | 88.05p | 88.75p | 1419 |
04/10/2023 | 87.50p | 89.00p | 86.87p | 88.75p | 133578 |
03/10/2023 | 88.00p | 90.00p | 86.00p | 88.00p | 130014 |
02/10/2023 | 90.00p | 90.50p | 88.60p | 90.50p | 10451 |
29/09/2023 | 90.00p | 91.75p | 89.70p | 91.75p | 35103 |
28/09/2023 | 90.00p | 90.00p | 89.22p | 90.00p | 6947 |
27/09/2023 | 90.00p | 91.75p | 89.64p | 91.75p | 46774 |
26/09/2023 | 92.50p | 92.00p | 90.12p | 92.00p | 23124 |
25/09/2023 | 92.50p | 92.28p | 91.06p | 92.25p | 18228 |
22/09/2023 | 92.50p | 92.50p | 92.31p | 92.50p | 1556 |
21/09/2023 | 92.50p | 93.89p | 92.00p | 93.00p | 236183 |
20/09/2023 | 92.50p | 93.25p | 93.00p | 93.25p | 18462 |
19/09/2023 | 92.50p | 93.25p | 92.55p | 93.25p | 27665 |
18/09/2023 | 92.50p | 93.00p | 92.50p | 92.75p | 109662 |
15/09/2023 | 91.50p | 93.25p | 91.50p | 93.25p | 25027 |
14/09/2023 | 93.00p | 93.00p | 92.02p | 93.00p | 14187 |
13/09/2023 | 91.00p | 92.50p | 91.00p | 92.25p | 158377 |
12/09/2023 | 91.50p | 91.75p | 91.00p | 91.75p | 99609 |
11/09/2023 | 91.50p | 91.75p | 91.04p | 91.75p | 44786 |
08/09/2023 | 91.50p | 91.75p | 91.23p | 91.75p | 32292 |
07/09/2023 | 91.50p | 92.50p | 91.07p | 91.50p | 26215 |
06/09/2023 | 91.00p | 91.75p | 91.00p | 91.75p | 327577 |
05/09/2023 | 91.00p | 91.75p | 91.00p | 91.75p | 25413 |
04/09/2023 | 92.50p | 92.50p | 91.03p | 91.75p | 23773 |
01/09/2023 | 92.50p | 91.75p | 90.52p | 91.75p | 13989 |
31/08/2023 | 92.50p | 92.50p | 90.50p | 91.50p | 20769 |
30/08/2023 | 92.50p | 91.50p | 91.35p | 91.50p | 5810 |
29/08/2023 | 92.50p | 92.50p | 90.00p | 91.50p | 263993 |
25/08/2023 | 92.50p | 91.25p | 91.07p | 91.25p | 2172 |
24/08/2023 | 92.50p | 92.50p | 89.50p | 91.00p | 14121 |
23/08/2023 | 90.00p | 91.00p | 89.50p | 91.00p | 23761 |
22/08/2023 | 90.00p | 91.07p | 90.00p | 91.00p | 42261 |
21/08/2023 | 90.50p | 91.75p | 90.25p | 90.25p | 84584 |
18/08/2023 | 94.00p | 92.75p | 91.50p | 92.75p | 52126 |
17/08/2023 | 94.00p | 92.75p | 91.75p | 92.75p | 19487 |
16/08/2023 | 94.00p | 92.75p | 91.00p | 92.75p | 130277 |
15/08/2023 | 94.00p | 92.75p | 91.60p | 92.75p | 30487 |
14/08/2023 | 94.00p | 92.75p | 91.56p | 92.75p | 23057 |
11/08/2023 | 94.00p | 94.00p | 92.00p | 93.00p | 56219 |
10/08/2023 | 92.00p | 93.00p | 92.00p | 93.00p | 29585 |
09/08/2023 | 92.00p | 93.00p | 92.00p | 93.00p | 26077 |
08/08/2023 | 92.00p | 94.00p | 91.84p | 93.00p | 66081 |
07/08/2023 | 92.00p | 92.55p | 92.05p | 92.50p | 28358 |
04/08/2023 | 92.00p | 93.00p | 92.05p | 93.00p | 19301 |
03/08/2023 | 92.00p | 93.00p | 92.05p | 93.00p | 16643 |
02/08/2023 | 92.00p | 93.00p | 92.05p | 93.00p | 48527 |
01/08/2023 | 92.00p | 93.00p | 92.05p | 93.00p | 2903 |
31/07/2023 | 92.00p | 93.00p | 89.00p | 93.00p | 157083 |
28/07/2023 | 92.00p | 93.00p | 91.00p | 93.00p | 175529 |
27/07/2023 | 92.00p | 92.50p | 91.00p | 92.50p | 103683 |
26/07/2023 | 92.00p | 92.50p | 91.07p | 92.50p | 10413 |
25/07/2023 | 92.00p | 94.00p | 90.05p | 92.50p | 28074 |
24/07/2023 | 87.00p | 91.00p | 90.03p | 91.00p | 56447 |
21/07/2023 | 87.00p | 90.25p | 88.50p | 90.25p | 225854 |
20/07/2023 | 87.00p | 90.25p | 88.50p | 90.25p | 15532 |
19/07/2023 | 87.00p | 90.25p | 88.50p | 90.25p | 37080 |
18/07/2023 | 87.00p | 92.00p | 87.10p | 88.50p | 11433 |
17/07/2023 | 87.00p | 89.50p | 87.00p | 89.50p | 10400 |
14/07/2023 | 87.00p | 89.50p | 87.00p | 89.50p | 23168 |
13/07/2023 | 87.00p | 92.00p | 87.00p | 89.50p | 122936 |
12/07/2023 | 88.00p | 91.00p | 86.00p | 90.00p | 24548 |
11/07/2023 | 88.00p | 89.59p | 85.92p | 86.50p | 155164 |
10/07/2023 | 89.00p | 90.50p | 87.60p | 90.50p | 33542 |
07/07/2023 | 89.00p | 90.50p | 87.65p | 90.50p | 18792 |
06/07/2023 | 89.00p | 90.50p | 88.50p | 90.50p | 75475 |
05/07/2023 | 89.00p | 91.50p | 89.05p | 91.50p | 5037 |
04/07/2023 | 89.00p | 91.50p | 88.00p | 91.50p | 14143 |
03/07/2023 | 89.00p | 91.25p | 91.00p | 91.00p | 0 |
30/06/2023 | 89.00p | 91.25p | 89.00p | 91.25p | 3246 |
29/06/2023 | 91.00p | 91.25p | 89.00p | 91.25p | 60154 |
28/06/2023 | 91.00p | 91.75p | 89.10p | 91.75p | 170849 |
27/06/2023 | 91.00p | 91.50p | 89.00p | 91.50p | 70841 |
26/06/2023 | 91.00p | 92.00p | 89.50p | 92.00p | 7740 |
23/06/2023 | 91.00p | 92.25p | 89.60p | 92.25p | 1089 |
22/06/2023 | 91.00p | 92.25p | 90.00p | 92.25p | 92333 |
21/06/2023 | 91.00p | 92.25p | 90.01p | 92.25p | 33417 |
20/06/2023 | 91.00p | 93.50p | 91.05p | 93.50p | 2000 |
19/06/2023 | 91.00p | 93.50p | 91.05p | 93.50p | 1630 |
16/06/2023 | 91.00p | 93.50p | 90.55p | 93.50p | 9983 |
15/06/2023 | 91.00p | 96.00p | 90.00p | 93.00p | 138777 |
*Close Price adjusted for both dividends and splits