Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2025 | 104.00p | 105.00p | 103.00p | 103.50p | 20614 |
12/03/2025 | 104.50p | 106.00p | 103.00p | 104.00p | 13941 |
11/03/2025 | 105.00p | 106.00p | 103.00p | 104.50p | 48951 |
10/03/2025 | 104.50p | 107.00p | 103.55p | 105.00p | 88088 |
07/03/2025 | 103.50p | 106.00p | 103.00p | 104.50p | 41136 |
06/03/2025 | 103.50p | 103.88p | 103.02p | 103.50p | 184171 |
05/03/2025 | 105.00p | 106.00p | 103.00p | 103.50p | 398026 |
04/03/2025 | 106.00p | 107.00p | 104.04p | 105.00p | 115726 |
03/03/2025 | 106.50p | 108.00p | 105.00p | 106.00p | 61515 |
28/02/2025 | 107.25p | 108.50p | 106.00p | 106.00p | 70443 |
27/02/2025 | 107.25p | 108.50p | 106.45p | 107.25p | 76130 |
26/02/2025 | 107.25p | 108.00p | 106.45p | 108.00p | 54791 |
25/02/2025 | 108.00p | 109.00p | 107.00p | 108.00p | 82785 |
24/02/2025 | 109.00p | 110.00p | 107.40p | 108.00p | 177426 |
21/02/2025 | 109.50p | 110.00p | 108.00p | 109.00p | 7759 |
20/02/2025 | 109.50p | 110.00p | 109.00p | 109.50p | 134998 |
19/02/2025 | 108.50p | 110.00p | 107.50p | 109.25p | 280064 |
18/02/2025 | 107.25p | 110.00p | 106.50p | 108.50p | 66484 |
17/02/2025 | 106.50p | 108.00p | 105.00p | 107.25p | 47358 |
14/02/2025 | 106.00p | 107.66p | 105.00p | 106.50p | 64057 |
13/02/2025 | 107.00p | 108.00p | 105.00p | 106.00p | 94364 |
12/02/2025 | 107.00p | 108.00p | 106.00p | 107.00p | 128106 |
11/02/2025 | 107.00p | 107.94p | 106.00p | 107.00p | 142348 |
10/02/2025 | 107.50p | 108.91p | 106.00p | 107.00p | 118845 |
07/02/2025 | 109.00p | 110.00p | 107.00p | 107.50p | 66227 |
06/02/2025 | 107.00p | 110.00p | 106.00p | 109.00p | 126906 |
05/02/2025 | 107.00p | 109.00p | 106.00p | 107.00p | 86787 |
04/02/2025 | 107.00p | 109.00p | 106.00p | 107.00p | 96315 |
03/02/2025 | 108.50p | 110.00p | 106.05p | 108.50p | 222751 |
31/01/2025 | 108.50p | 111.00p | 107.06p | 109.00p | 272950 |
30/01/2025 | 108.00p | 110.00p | 107.12p | 108.50p | 118437 |
29/01/2025 | 106.00p | 111.00p | 105.00p | 108.00p | 207962 |
28/01/2025 | 104.00p | 106.00p | 104.00p | 105.50p | 267028 |
27/01/2025 | 104.00p | 105.00p | 102.00p | 104.00p | 71866 |
24/01/2025 | 105.00p | 105.80p | 104.00p | 105.00p | 45529 |
23/01/2025 | 105.00p | 106.00p | 104.45p | 106.00p | 32983 |
22/01/2025 | 104.50p | 106.00p | 104.00p | 105.00p | 44293 |
21/01/2025 | 104.50p | 105.00p | 104.00p | 104.50p | 77693 |
20/01/2025 | 104.50p | 105.00p | 104.00p | 104.50p | 152811 |
17/01/2025 | 105.00p | 107.00p | 104.00p | 105.00p | 63522 |
16/01/2025 | 106.00p | 107.00p | 104.00p | 105.00p | 110836 |
15/01/2025 | 106.00p | 107.00p | 105.02p | 106.00p | 86738 |
14/01/2025 | 107.25p | 108.50p | 105.00p | 105.00p | 140122 |
13/01/2025 | 105.00p | 108.00p | 104.00p | 107.25p | 178839 |
10/01/2025 | 101.50p | 109.00p | 100.00p | 105.00p | 349590 |
09/01/2025 | 101.00p | 102.00p | 99.00p | 101.00p | 77383 |
08/01/2025 | 101.00p | 102.00p | 100.00p | 101.00p | 21141 |
07/01/2025 | 101.00p | 102.00p | 100.00p | 101.00p | 33293 |
06/01/2025 | 100.50p | 102.00p | 99.40p | 101.00p | 104439 |
03/01/2025 | 100.50p | 102.00p | 99.99p | 100.50p | 31363 |
02/01/2025 | 100.00p | 101.00p | 99.77p | 101.00p | 84619 |
31/12/2024 | 100.00p | 101.00p | 99.00p | 99.50p | 46320 |
30/12/2024 | 100.50p | 102.00p | 99.00p | 99.00p | 135809 |
27/12/2024 | 102.25p | 104.00p | 100.00p | 100.50p | 104469 |
24/12/2024 | 102.50p | 104.00p | 101.00p | 102.50p | 89125 |
23/12/2024 | 102.50p | 102.70p | 101.00p | 102.50p | 12135 |
20/12/2024 | 102.50p | 104.00p | 101.32p | 102.50p | 56819 |
19/12/2024 | 104.00p | 105.00p | 100.98p | 102.50p | 1187913 |
18/12/2024 | 103.00p | 104.80p | 102.00p | 102.00p | 40531 |
17/12/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 131132 |
16/12/2024 | 103.00p | 104.00p | 102.00p | 103.00p | 80997 |
13/12/2024 | 101.00p | 103.20p | 101.00p | 102.00p | 74659 |
12/12/2024 | 101.00p | 102.00p | 100.18p | 101.00p | 50840 |
11/12/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 445341 |
10/12/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 52096 |
09/12/2024 | 101.50p | 102.00p | 100.00p | 101.00p | 92589 |
06/12/2024 | 101.50p | 102.00p | 100.00p | 101.50p | 142150 |
05/12/2024 | 101.50p | 101.97p | 101.00p | 101.50p | 78129 |
04/12/2024 | 103.00p | 104.00p | 101.00p | 101.50p | 588729 |
03/12/2024 | 105.00p | 106.90p | 102.69p | 103.00p | 285124 |
02/12/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 57841 |
29/11/2024 | 105.00p | 107.00p | 103.00p | 105.00p | 82952 |
28/11/2024 | 105.00p | 106.91p | 104.20p | 105.00p | 11709 |
27/11/2024 | 105.50p | 108.00p | 105.00p | 105.00p | 132362 |
26/11/2024 | 105.00p | 108.00p | 104.36p | 105.50p | 539945 |
25/11/2024 | 105.50p | 107.00p | 104.00p | 105.00p | 124029 |
22/11/2024 | 104.00p | 108.00p | 103.00p | 105.50p | 117683 |
21/11/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 42868 |
20/11/2024 | 106.50p | 106.50p | 104.35p | 105.00p | 90668 |
19/11/2024 | 105.50p | 107.39p | 105.00p | 106.50p | 150400 |
18/11/2024 | 106.50p | 107.00p | 105.00p | 105.50p | 109333 |
15/11/2024 | 106.00p | 107.00p | 105.00p | 106.50p | 84580 |
14/11/2024 | 106.50p | 107.00p | 105.10p | 106.00p | 530281 |
13/11/2024 | 108.50p | 110.00p | 106.00p | 106.50p | 126666 |
12/11/2024 | 106.50p | 111.65p | 106.00p | 108.50p | 291857 |
11/11/2024 | 104.00p | 107.00p | 103.00p | 105.00p | 198674 |
08/11/2024 | 105.00p | 106.00p | 101.00p | 104.00p | 313902 |
07/11/2024 | 105.00p | 106.00p | 104.39p | 105.50p | 235600 |
06/11/2024 | 104.50p | 106.00p | 104.00p | 105.00p | 115455 |
05/11/2024 | 104.50p | 106.00p | 103.00p | 104.50p | 130735 |
04/11/2024 | 105.00p | 106.00p | 103.00p | 104.50p | 164264 |
01/11/2024 | 103.50p | 105.90p | 103.00p | 103.50p | 261690 |
31/10/2024 | 107.00p | 108.00p | 103.00p | 103.50p | 296517 |
30/10/2024 | 103.00p | 109.05p | 102.00p | 108.00p | 573999 |
29/10/2024 | 101.00p | 103.89p | 100.10p | 103.00p | 386329 |
28/10/2024 | 98.00p | 101.00p | 97.00p | 100.50p | 309358 |
25/10/2024 | 98.00p | 99.00p | 97.00p | 97.00p | 125637 |
24/10/2024 | 96.00p | 98.00p | 95.01p | 98.00p | 286716 |
23/10/2024 | 95.50p | 97.00p | 95.00p | 96.00p | 83813 |
22/10/2024 | 95.50p | 96.00p | 95.00p | 95.50p | 88183 |
21/10/2024 | 95.00p | 96.00p | 94.20p | 95.50p | 156120 |
18/10/2024 | 94.00p | 97.00p | 93.00p | 95.00p | 368302 |
17/10/2024 | 92.50p | 95.00p | 92.00p | 94.00p | 231303 |
16/10/2024 | 93.50p | 94.00p | 92.00p | 92.00p | 195361 |
15/10/2024 | 93.50p | 95.00p | 92.47p | 95.00p | 159568 |
14/10/2024 | 92.50p | 95.80p | 92.00p | 94.00p | 129708 |
11/10/2024 | 93.50p | 94.00p | 92.00p | 92.50p | 107706 |
10/10/2024 | 94.50p | 95.00p | 93.10p | 94.00p | 149884 |
09/10/2024 | 94.50p | 95.40p | 94.00p | 94.50p | 118034 |
08/10/2024 | 96.00p | 96.00p | 94.00p | 94.50p | 179311 |
07/10/2024 | 95.50p | 97.00p | 94.81p | 96.00p | 89509 |
04/10/2024 | 95.50p | 97.00p | 94.00p | 94.20p | 133979 |
03/10/2024 | 95.50p | 97.00p | 94.00p | 95.50p | 88034 |
02/10/2024 | 95.00p | 97.00p | 94.00p | 95.00p | 250149 |
01/10/2024 | 96.00p | 99.00p | 94.00p | 95.00p | 289994 |
30/09/2024 | 99.00p | 99.00p | 95.00p | 95.00p | 161951 |
27/09/2024 | 100.50p | 101.00p | 98.00p | 99.00p | 255523 |
26/09/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 169201 |
25/09/2024 | 100.50p | 101.00p | 100.00p | 101.00p | 51149 |
24/09/2024 | 102.00p | 103.00p | 99.00p | 101.00p | 285581 |
23/09/2024 | 100.50p | 103.00p | 100.00p | 102.00p | 144316 |
20/09/2024 | 101.00p | 102.00p | 99.00p | 100.50p | 70529 |
19/09/2024 | 102.50p | 103.00p | 101.00p | 101.00p | 52206 |
18/09/2024 | 102.50p | 104.00p | 102.00p | 102.50p | 59105 |
17/09/2024 | 102.00p | 104.00p | 102.00p | 102.00p | 256409 |
16/09/2024 | 100.50p | 103.00p | 99.00p | 103.00p | 269751 |
13/09/2024 | 99.00p | 103.00p | 99.00p | 100.50p | 319917 |
12/09/2024 | 97.00p | 100.00p | 96.45p | 100.00p | 190436 |
11/09/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 280795 |
10/09/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 76290 |
09/09/2024 | 97.50p | 99.00p | 96.00p | 97.00p | 462189 |
06/09/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 74448 |
05/09/2024 | 97.50p | 99.00p | 96.00p | 97.50p | 184128 |
04/09/2024 | 98.50p | 99.00p | 96.60p | 97.50p | 137803 |
03/09/2024 | 99.00p | 101.00p | 95.00p | 98.50p | 991407 |
02/09/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 85488 |
30/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 106118 |
29/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 175600 |
28/08/2024 | 104.50p | 107.00p | 104.00p | 105.00p | 58310 |
27/08/2024 | 105.00p | 106.00p | 104.00p | 104.50p | 181686 |
23/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 163677 |
22/08/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 297262 |
21/08/2024 | 106.00p | 107.00p | 104.93p | 105.00p | 190501 |
20/08/2024 | 104.00p | 108.00p | 103.67p | 106.00p | 299836 |
19/08/2024 | 101.50p | 105.00p | 101.50p | 104.00p | 224944 |
16/08/2024 | 101.50p | 102.00p | 101.00p | 101.50p | 202885 |
15/08/2024 | 100.00p | 102.00p | 100.00p | 101.50p | 245303 |
14/08/2024 | 101.00p | 102.00p | 99.00p | 100.00p | 304425 |
13/08/2024 | 99.50p | 101.90p | 98.00p | 101.00p | 300183 |
12/08/2024 | 97.00p | 100.00p | 97.00p | 99.50p | 334110 |
09/08/2024 | 93.50p | 97.88p | 93.00p | 97.00p | 516444 |
08/08/2024 | 95.50p | 96.00p | 93.44p | 93.50p | 95843 |
07/08/2024 | 95.50p | 97.00p | 95.00p | 95.40p | 161521 |
06/08/2024 | 94.50p | 97.00p | 94.00p | 95.00p | 187042 |
05/08/2024 | 96.00p | 97.00p | 92.00p | 93.60p | 264264 |
02/08/2024 | 98.50p | 98.53p | 96.00p | 97.50p | 171124 |
01/08/2024 | 98.50p | 98.97p | 98.00p | 98.50p | 107412 |
31/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 87479 |
30/07/2024 | 98.50p | 99.40p | 98.00p | 98.50p | 99810 |
29/07/2024 | 98.50p | 100.00p | 98.00p | 98.50p | 111115 |
26/07/2024 | 98.50p | 99.00p | 98.22p | 98.50p | 82677 |
25/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 166136 |
24/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 111284 |
23/07/2024 | 98.50p | 99.00p | 98.00p | 98.00p | 204874 |
22/07/2024 | 98.50p | 99.00p | 98.00p | 98.50p | 197687 |
19/07/2024 | 98.00p | 99.00p | 97.75p | 98.50p | 91822 |
18/07/2024 | 97.00p | 99.80p | 96.00p | 98.00p | 268203 |
17/07/2024 | 98.50p | 99.00p | 96.22p | 97.00p | 185071 |
16/07/2024 | 98.50p | 99.00p | 97.00p | 98.50p | 307951 |
15/07/2024 | 98.50p | 99.00p | 98.00p | 99.00p | 154480 |
12/07/2024 | 100.50p | 101.00p | 97.00p | 98.50p | 547264 |
11/07/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 124061 |
10/07/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 251278 |
09/07/2024 | 99.00p | 103.00p | 99.00p | 101.00p | 389007 |
08/07/2024 | 98.50p | 102.00p | 98.00p | 100.00p | 699199 |
05/07/2024 | 95.50p | 99.00p | 95.00p | 99.00p | 1723409 |
04/07/2024 | 95.50p | 96.00p | 95.00p | 96.00p | 529439 |
03/07/2024 | 95.50p | 96.00p | 95.00p | 95.00p | 108196 |
02/07/2024 | 95.50p | 96.00p | 95.00p | 95.50p | 44508 |
01/07/2024 | 95.00p | 96.00p | 94.00p | 95.50p | 265480 |
28/06/2024 | 94.50p | 95.90p | 94.00p | 95.00p | 29514 |
27/06/2024 | 95.50p | 96.00p | 94.05p | 96.00p | 47831 |
26/06/2024 | 96.50p | 97.00p | 94.60p | 95.40p | 205180 |
25/06/2024 | 96.50p | 97.00p | 96.00p | 96.50p | 68790 |
24/06/2024 | 97.50p | 98.00p | 96.00p | 96.60p | 235574 |
21/06/2024 | 99.00p | 99.20p | 97.45p | 97.60p | 46556 |
20/06/2024 | 98.50p | 100.00p | 97.36p | 98.00p | 150604 |
19/06/2024 | 97.00p | 100.00p | 96.00p | 98.50p | 721784 |
18/06/2024 | 97.00p | 98.00p | 96.00p | 96.00p | 57548 |
17/06/2024 | 97.00p | 97.90p | 96.20p | 97.00p | 80065 |
14/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 593804 |
13/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 310535 |
12/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 173495 |
11/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 666989 |
10/06/2024 | 97.00p | 98.00p | 96.00p | 97.00p | 77670 |
07/06/2024 | 98.50p | 99.00p | 96.06p | 97.00p | 234296 |
06/06/2024 | 99.50p | 100.00p | 97.98p | 98.00p | 108035 |
05/06/2024 | 100.50p | 101.00p | 99.00p | 99.50p | 294987 |
04/06/2024 | 101.50p | 102.00p | 99.00p | 99.00p | 390567 |
03/06/2024 | 100.50p | 102.00p | 100.00p | 101.50p | 336817 |
*Close Price adjusted for both dividends and splits