Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/05/2025 | 98.00p | 103.80p | 98.00p | 102.20p | 844770 |
01/05/2025 | 102.00p | 103.80p | 99.00p | 100.00p | 602599 |
30/04/2025 | 98.10p | 105.00p | 98.10p | 100.60p | 787336 |
29/04/2025 | 96.90p | 103.20p | 96.10p | 103.20p | 1279564 |
28/04/2025 | 95.20p | 99.10p | 94.70p | 97.10p | 1599619 |
25/04/2025 | 93.20p | 95.80p | 92.02p | 94.40p | 907778 |
24/04/2025 | 91.90p | 95.00p | 89.25p | 93.50p | 2441683 |
23/04/2025 | 91.60p | 94.90p | 91.60p | 92.60p | 946884 |
22/04/2025 | 92.40p | 94.90p | 89.30p | 90.60p | 407528 |
17/04/2025 | 91.90p | 93.90p | 89.60p | 92.40p | 476804 |
16/04/2025 | 93.50p | 98.50p | 90.50p | 92.60p | 864362 |
15/04/2025 | 90.00p | 95.00p | 87.00p | 93.40p | 1844885 |
14/04/2025 | 90.00p | 91.60p | 83.10p | 91.20p | 751039 |
11/04/2025 | 86.10p | 87.60p | 83.10p | 87.10p | 317542 |
10/04/2025 | 87.00p | 89.90p | 84.10p | 86.10p | 1190095 |
09/04/2025 | 81.90p | 86.00p | 80.91p | 82.80p | 1749619 |
08/04/2025 | 82.00p | 87.80p | 80.10p | 86.10p | 1078884 |
07/04/2025 | 84.50p | 84.50p | 76.40p | 81.10p | 2157394 |
04/04/2025 | 88.00p | 92.37p | 82.00p | 84.50p | 3769100 |
03/04/2025 | 88.60p | 92.60p | 88.10p | 90.20p | 540978 |
02/04/2025 | 94.00p | 94.00p | 88.40p | 91.90p | 356529 |
01/04/2025 | 89.90p | 93.50p | 86.10p | 91.40p | 641240 |
31/03/2025 | 89.00p | 93.60p | 88.65p | 89.10p | 878153 |
28/03/2025 | 94.70p | 94.70p | 90.20p | 91.30p | 557627 |
27/03/2025 | 94.10p | 95.30p | 90.70p | 93.20p | 852442 |
26/03/2025 | 94.20p | 96.40p | 89.50p | 94.80p | 1192009 |
25/03/2025 | 90.00p | 94.00p | 89.20p | 93.80p | 899487 |
24/03/2025 | 89.30p | 93.40p | 89.30p | 89.50p | 1089300 |
21/03/2025 | 90.10p | 93.50p | 89.40p | 91.00p | 1213901 |
20/03/2025 | 91.30p | 94.90p | 89.30p | 91.40p | 696456 |
19/03/2025 | 90.00p | 93.80p | 89.50p | 93.20p | 621349 |
18/03/2025 | 90.10p | 92.69p | 89.80p | 90.10p | 1203133 |
17/03/2025 | 93.50p | 94.30p | 90.40p | 91.80p | 1362141 |
14/03/2025 | 95.00p | 95.00p | 91.10p | 92.20p | 398160 |
13/03/2025 | 96.00p | 97.10p | 91.30p | 92.80p | 1363191 |
12/03/2025 | 90.00p | 97.80p | 85.80p | 94.60p | 2742745 |
11/03/2025 | 89.50p | 89.90p | 84.50p | 88.00p | 1655585 |
10/03/2025 | 85.00p | 90.00p | 85.00p | 86.80p | 1121491 |
07/03/2025 | 88.00p | 89.30p | 83.40p | 88.90p | 1384654 |
06/03/2025 | 85.80p | 88.50p | 83.90p | 84.60p | 728210 |
05/03/2025 | 82.00p | 88.20p | 82.00p | 86.90p | 1713837 |
04/03/2025 | 83.00p | 85.40p | 82.00p | 84.50p | 2761999 |
03/03/2025 | 88.70p | 88.90p | 80.50p | 83.00p | 4964194 |
28/02/2025 | 89.80p | 92.60p | 88.40p | 88.70p | 10030101 |
27/02/2025 | 101.20p | 101.32p | 84.00p | 89.70p | 5635440 |
26/02/2025 | 93.00p | 100.60p | 92.00p | 97.80p | 1801937 |
25/02/2025 | 95.80p | 100.00p | 92.29p | 93.80p | 960202 |
24/02/2025 | 95.00p | 99.00p | 95.00p | 96.40p | 1291459 |
21/02/2025 | 99.00p | 101.67p | 95.20p | 96.90p | 987964 |
20/02/2025 | 98.00p | 101.00p | 98.00p | 99.50p | 528381 |
19/02/2025 | 98.30p | 101.20p | 98.10p | 99.90p | 605274 |
18/02/2025 | 101.40p | 104.00p | 98.20p | 100.60p | 945524 |
17/02/2025 | 100.80p | 104.80p | 98.80p | 102.40p | 525963 |
14/02/2025 | 98.00p | 105.00p | 98.00p | 100.60p | 1250223 |
13/02/2025 | 103.60p | 105.20p | 99.40p | 100.00p | 1356752 |
12/02/2025 | 101.40p | 106.80p | 101.00p | 103.80p | 1348110 |
11/02/2025 | 104.40p | 107.00p | 102.00p | 103.80p | 1065438 |
10/02/2025 | 102.40p | 106.80p | 102.40p | 103.80p | 1231187 |
07/02/2025 | 104.80p | 106.00p | 102.60p | 105.20p | 1548694 |
06/02/2025 | 102.80p | 106.00p | 99.19p | 102.60p | 1789567 |
05/02/2025 | 100.60p | 102.87p | 98.00p | 101.80p | 1153035 |
04/02/2025 | 96.40p | 99.60p | 96.40p | 98.40p | 520831 |
03/02/2025 | 101.60p | 101.60p | 97.50p | 98.20p | 1217383 |
31/01/2025 | 100.00p | 103.00p | 100.00p | 102.20p | 1022223 |
30/01/2025 | 102.60p | 102.80p | 97.30p | 101.00p | 1584796 |
29/01/2025 | 98.00p | 99.90p | 96.60p | 99.10p | 866598 |
28/01/2025 | 93.00p | 98.00p | 91.70p | 97.80p | 985921 |
27/01/2025 | 93.90p | 95.80p | 93.40p | 93.60p | 620613 |
24/01/2025 | 97.00p | 97.00p | 93.60p | 94.80p | 411322 |
23/01/2025 | 91.70p | 96.90p | 91.70p | 96.40p | 1314291 |
22/01/2025 | 95.00p | 95.70p | 92.40p | 92.50p | 574259 |
21/01/2025 | 92.00p | 97.40p | 90.30p | 94.30p | 1746062 |
20/01/2025 | 91.60p | 92.90p | 90.70p | 92.50p | 695053 |
17/01/2025 | 91.00p | 93.00p | 90.80p | 91.30p | 1050224 |
16/01/2025 | 92.50p | 95.00p | 91.20p | 92.50p | 981212 |
15/01/2025 | 93.00p | 94.60p | 90.40p | 94.00p | 1370825 |
14/01/2025 | 89.20p | 92.00p | 89.20p | 90.30p | 1061640 |
13/01/2025 | 92.20p | 92.90p | 89.90p | 90.20p | 913773 |
10/01/2025 | 90.00p | 95.43p | 90.00p | 91.00p | 1450812 |
09/01/2025 | 90.80p | 95.00p | 89.80p | 93.50p | 1278970 |
08/01/2025 | 93.90p | 98.80p | 91.30p | 91.30p | 1529108 |
07/01/2025 | 95.00p | 97.10p | 93.60p | 94.00p | 851047 |
06/01/2025 | 101.80p | 101.80p | 95.40p | 96.50p | 1184743 |
03/01/2025 | 98.00p | 100.60p | 93.60p | 99.70p | 1406884 |
02/01/2025 | 93.30p | 97.00p | 92.30p | 96.30p | 1099795 |
31/12/2024 | 93.00p | 95.10p | 90.30p | 94.20p | 381006 |
30/12/2024 | 90.20p | 94.70p | 90.20p | 93.10p | 567578 |
27/12/2024 | 96.00p | 96.00p | 90.30p | 93.80p | 1449352 |
24/12/2024 | 91.90p | 95.90p | 91.90p | 95.80p | 305390 |
23/12/2024 | 100.00p | 101.00p | 92.70p | 92.90p | 1325621 |
20/12/2024 | 95.10p | 99.90p | 95.10p | 99.90p | 2591301 |
19/12/2024 | 95.00p | 97.05p | 92.70p | 96.40p | 2324933 |
18/12/2024 | 89.20p | 95.90p | 88.10p | 94.30p | 2556533 |
17/12/2024 | 91.30p | 94.70p | 87.50p | 88.30p | 2462135 |
16/12/2024 | 90.80p | 93.40p | 90.20p | 91.00p | 575077 |
13/12/2024 | 93.00p | 93.00p | 90.00p | 90.90p | 736328 |
12/12/2024 | 91.60p | 94.00p | 90.60p | 92.00p | 376857 |
11/12/2024 | 94.50p | 95.20p | 92.00p | 92.50p | 858677 |
10/12/2024 | 89.10p | 95.00p | 88.30p | 94.00p | 1789493 |
09/12/2024 | 90.00p | 95.50p | 89.70p | 91.50p | 1960325 |
06/12/2024 | 95.10p | 95.80p | 90.50p | 93.00p | 1431339 |
05/12/2024 | 97.00p | 97.50p | 90.20p | 92.50p | 5423621 |
04/12/2024 | 99.00p | 99.40p | 96.00p | 96.30p | 1980209 |
03/12/2024 | 101.00p | 101.00p | 97.03p | 98.50p | 1831767 |
02/12/2024 | 104.60p | 106.80p | 99.98p | 100.60p | 1135720 |
29/11/2024 | 102.00p | 104.40p | 100.40p | 103.80p | 710086 |
28/11/2024 | 102.00p | 102.00p | 97.10p | 101.20p | 775063 |
27/11/2024 | 102.40p | 106.20p | 96.30p | 99.60p | 2755973 |
26/11/2024 | 107.00p | 108.69p | 102.40p | 102.80p | 2333330 |
25/11/2024 | 103.00p | 107.99p | 100.80p | 107.00p | 2567431 |
22/11/2024 | 100.00p | 102.00p | 96.40p | 102.00p | 2298306 |
21/11/2024 | 94.10p | 103.00p | 93.00p | 101.60p | 12409191 |
20/11/2024 | 90.00p | 93.90p | 89.39p | 93.70p | 821888 |
19/11/2024 | 86.60p | 91.90p | 86.60p | 90.80p | 763120 |
18/11/2024 | 89.40p | 92.30p | 85.70p | 90.30p | 1225198 |
15/11/2024 | 90.00p | 92.60p | 88.10p | 88.70p | 1793911 |
14/11/2024 | 94.90p | 95.90p | 87.60p | 90.00p | 4015275 |
13/11/2024 | 87.20p | 96.00p | 85.20p | 96.00p | 5282987 |
12/11/2024 | 82.00p | 88.44p | 81.30p | 86.40p | 4537167 |
11/11/2024 | 82.40p | 87.55p | 78.60p | 84.50p | 2435622 |
08/11/2024 | 80.00p | 82.40p | 76.10p | 82.40p | 965036 |
07/11/2024 | 77.90p | 79.60p | 76.20p | 78.20p | 915619 |
06/11/2024 | 79.00p | 79.70p | 76.80p | 77.90p | 890147 |
05/11/2024 | 75.00p | 78.21p | 75.00p | 77.60p | 1027598 |
04/11/2024 | 75.00p | 78.00p | 75.00p | 76.10p | 595457 |
01/11/2024 | 77.90p | 78.00p | 75.70p | 76.50p | 2163091 |
31/10/2024 | 75.00p | 77.50p | 71.10p | 77.30p | 1872399 |
30/10/2024 | 69.00p | 75.00p | 69.00p | 74.80p | 1778767 |
29/10/2024 | 69.00p | 71.10p | 68.80p | 70.40p | 827619 |
28/10/2024 | 69.00p | 70.90p | 68.70p | 70.10p | 419615 |
25/10/2024 | 69.10p | 72.50p | 69.00p | 70.00p | 452109 |
24/10/2024 | 70.90p | 71.40p | 69.10p | 70.00p | 495176 |
23/10/2024 | 69.00p | 71.30p | 69.00p | 70.00p | 300026 |
22/10/2024 | 70.60p | 71.80p | 69.90p | 70.00p | 551501 |
21/10/2024 | 74.00p | 74.00p | 71.00p | 71.40p | 943444 |
18/10/2024 | 69.90p | 73.90p | 67.61p | 73.80p | 1446538 |
17/10/2024 | 70.30p | 71.50p | 67.10p | 71.50p | 711373 |
16/10/2024 | 69.00p | 70.23p | 67.80p | 69.70p | 1104851 |
15/10/2024 | 69.00p | 69.00p | 66.10p | 68.50p | 587786 |
14/10/2024 | 66.10p | 68.90p | 66.10p | 67.80p | 431020 |
11/10/2024 | 68.40p | 71.20p | 66.30p | 68.60p | 969086 |
10/10/2024 | 69.00p | 71.70p | 68.01p | 68.40p | 2221707 |
09/10/2024 | 70.00p | 70.00p | 66.20p | 69.00p | 464860 |
08/10/2024 | 68.00p | 69.20p | 67.40p | 68.10p | 452928 |
07/10/2024 | 68.50p | 69.50p | 67.00p | 68.50p | 682710 |
04/10/2024 | 67.80p | 69.00p | 66.10p | 68.70p | 952444 |
03/10/2024 | 66.70p | 69.00p | 66.00p | 67.20p | 322142 |
02/10/2024 | 70.80p | 70.80p | 66.20p | 66.90p | 527979 |
01/10/2024 | 67.60p | 69.90p | 67.00p | 67.60p | 304559 |
30/09/2024 | 70.00p | 70.00p | 65.50p | 68.00p | 939261 |
27/09/2024 | 67.50p | 68.40p | 66.08p | 68.40p | 931628 |
26/09/2024 | 66.60p | 68.10p | 66.30p | 67.00p | 303897 |
25/09/2024 | 68.10p | 69.80p | 66.90p | 67.00p | 976573 |
24/09/2024 | 68.10p | 71.10p | 67.90p | 68.80p | 916213 |
23/09/2024 | 69.00p | 71.60p | 67.00p | 69.90p | 1289632 |
20/09/2024 | 65.50p | 68.60p | 64.10p | 68.30p | 1247194 |
19/09/2024 | 66.00p | 67.00p | 63.20p | 64.40p | 527952 |
18/09/2024 | 65.50p | 66.00p | 64.10p | 65.00p | 736840 |
17/09/2024 | 67.00p | 67.00p | 64.70p | 64.90p | 548768 |
16/09/2024 | 65.80p | 67.00p | 63.20p | 65.90p | 538216 |
13/09/2024 | 64.00p | 67.30p | 64.00p | 65.80p | 580265 |
12/09/2024 | 63.00p | 67.20p | 63.00p | 65.60p | 1448342 |
11/09/2024 | 68.60p | 71.90p | 63.00p | 63.10p | 2408532 |
10/09/2024 | 69.00p | 71.80p | 69.00p | 69.50p | 801723 |
09/09/2024 | 68.00p | 71.10p | 68.00p | 70.00p | 985755 |
06/09/2024 | 69.80p | 70.72p | 68.80p | 69.80p | 2234436 |
05/09/2024 | 70.40p | 73.70p | 67.30p | 70.00p | 4322784 |
04/09/2024 | 67.50p | 71.80p | 65.10p | 70.00p | 4410310 |
03/09/2024 | 65.60p | 70.00p | 62.00p | 67.00p | 4092973 |
02/09/2024 | 61.70p | 66.50p | 60.30p | 64.70p | 3225749 |
30/08/2024 | 61.90p | 63.20p | 59.00p | 61.00p | 771693 |
29/08/2024 | 60.80p | 62.30p | 59.70p | 62.00p | 1307458 |
28/08/2024 | 60.00p | 61.10p | 58.20p | 60.00p | 1320663 |
27/08/2024 | 60.00p | 61.10p | 58.20p | 59.50p | 985937 |
23/08/2024 | 60.00p | 60.80p | 57.10p | 60.00p | 1057408 |
22/08/2024 | 59.40p | 60.50p | 56.00p | 59.50p | 1066202 |
21/08/2024 | 56.90p | 59.20p | 55.00p | 58.90p | 1482970 |
20/08/2024 | 53.70p | 56.80p | 53.70p | 56.80p | 565673 |
19/08/2024 | 53.70p | 56.90p | 53.70p | 55.10p | 594938 |
16/08/2024 | 55.00p | 55.60p | 52.90p | 55.00p | 489072 |
15/08/2024 | 52.00p | 54.90p | 52.00p | 54.70p | 1264089 |
14/08/2024 | 57.00p | 57.40p | 52.94p | 53.60p | 2935217 |
13/08/2024 | 57.00p | 59.60p | 55.80p | 56.40p | 1584451 |
12/08/2024 | 59.90p | 61.00p | 57.30p | 57.80p | 1439593 |
09/08/2024 | 57.10p | 60.00p | 55.10p | 59.30p | 1247571 |
08/08/2024 | 58.00p | 61.81p | 55.60p | 56.60p | 2277392 |
07/08/2024 | 56.30p | 59.60p | 55.60p | 59.60p | 1555244 |
06/08/2024 | 55.00p | 57.10p | 51.80p | 56.30p | 3115219 |
05/08/2024 | 55.20p | 57.90p | 51.00p | 54.60p | 3553828 |
02/08/2024 | 55.80p | 57.70p | 53.00p | 55.70p | 3791631 |
01/08/2024 | 53.00p | 58.00p | 49.49p | 55.70p | 6733241 |
31/07/2024 | 39.80p | 57.90p | 38.95p | 52.30p | 17568592 |
30/07/2024 | 39.85p | 40.72p | 38.25p | 40.20p | 1260369 |
29/07/2024 | 39.80p | 40.70p | 39.38p | 40.00p | 3399612 |
26/07/2024 | 39.00p | 40.05p | 38.10p | 40.00p | 1799191 |
25/07/2024 | 38.35p | 40.30p | 37.60p | 37.85p | 381407 |
24/07/2024 | 39.00p | 39.60p | 38.09p | 39.15p | 497192 |
23/07/2024 | 39.05p | 39.05p | 37.65p | 38.25p | 478588 |
22/07/2024 | 39.25p | 40.35p | 37.60p | 38.40p | 385828 |
19/07/2024 | 38.55p | 40.45p | 37.95p | 38.10p | 446053 |
*Close Price adjusted for both dividends and splits