Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2025 | 110.00p | 110.00p | 109.89p | 110.00p | 0 |
22/05/2025 | 108.00p | 110.94p | 107.80p | 110.00p | 98435 |
21/05/2025 | 108.00p | 109.80p | 107.76p | 108.00p | 4524 |
20/05/2025 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
19/05/2025 | 108.00p | 109.96p | 107.75p | 108.00p | 32177 |
16/05/2025 | 107.50p | 109.00p | 107.50p | 108.00p | 5400 |
15/05/2025 | 107.50p | 108.40p | 107.50p | 107.50p | 2250 |
14/05/2025 | 107.50p | 108.40p | 107.50p | 107.50p | 4582 |
13/05/2025 | 107.50p | 107.50p | 107.33p | 107.50p | 0 |
12/05/2025 | 107.50p | 107.50p | 106.67p | 107.50p | 42097 |
09/05/2025 | 107.50p | 107.50p | 107.33p | 107.50p | 0 |
08/05/2025 | 107.50p | 109.00p | 107.50p | 107.50p | 4000 |
07/05/2025 | 109.50p | 109.50p | 108.67p | 109.50p | 15000 |
06/05/2025 | 109.00p | 111.00p | 108.67p | 109.50p | 11502 |
02/05/2025 | 107.50p | 110.00p | 107.50p | 109.00p | 21995 |
01/05/2025 | 107.50p | 108.97p | 106.66p | 107.50p | 12342 |
30/04/2025 | 106.50p | 109.00p | 106.50p | 107.50p | 14000 |
29/04/2025 | 106.50p | 107.97p | 106.50p | 106.50p | 300 |
28/04/2025 | 106.00p | 107.96p | 104.86p | 106.50p | 21323 |
25/04/2025 | 106.00p | 106.00p | 104.86p | 106.00p | 4023 |
24/04/2025 | 106.00p | 106.00p | 104.00p | 106.00p | 38972 |
23/04/2025 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
22/04/2025 | 105.50p | 106.70p | 105.50p | 106.00p | 92 |
17/04/2025 | 104.00p | 105.90p | 102.00p | 105.50p | 31918 |
16/04/2025 | 104.00p | 104.00p | 104.00p | 104.00p | 42500 |
15/04/2025 | 104.00p | 105.96p | 103.20p | 104.00p | 3110 |
14/04/2025 | 104.00p | 105.96p | 104.00p | 104.00p | 3019 |
11/04/2025 | 103.00p | 106.50p | 103.00p | 103.50p | 30000 |
10/04/2025 | 102.00p | 105.00p | 101.55p | 102.50p | 35044 |
09/04/2025 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
08/04/2025 | 102.50p | 102.50p | 101.03p | 102.50p | 36484 |
07/04/2025 | 105.00p | 105.00p | 101.00p | 102.50p | 22334 |
04/04/2025 | 107.00p | 107.00p | 104.48p | 105.50p | 50000 |
03/04/2025 | 107.00p | 107.98p | 107.00p | 107.00p | 1037 |
02/04/2025 | 107.00p | 108.00p | 107.00p | 107.50p | 150464 |
01/04/2025 | 107.00p | 107.90p | 107.00p | 107.00p | 52755 |
31/03/2025 | 107.00p | 107.98p | 107.00p | 107.00p | 455 |
28/03/2025 | 106.50p | 107.50p | 106.50p | 107.00p | 34500 |
27/03/2025 | 106.50p | 107.49p | 106.00p | 106.50p | 10670 |
26/03/2025 | 106.50p | 107.08p | 106.50p | 106.50p | 0 |
25/03/2025 | 106.50p | 107.49p | 106.50p | 106.50p | 13324 |
24/03/2025 | 106.50p | 107.49p | 106.50p | 106.50p | 1000 |
21/03/2025 | 106.50p | 106.50p | 106.00p | 106.00p | 1000 |
20/03/2025 | 106.00p | 108.00p | 106.00p | 106.50p | 1011 |
19/03/2025 | 104.50p | 106.00p | 104.50p | 104.50p | 39335 |
18/03/2025 | 105.00p | 105.52p | 104.50p | 104.50p | 8760 |
17/03/2025 | 104.00p | 105.00p | 103.20p | 105.00p | 17839 |
14/03/2025 | 104.00p | 104.00p | 103.02p | 104.00p | 1500 |
13/03/2025 | 104.00p | 104.00p | 103.89p | 104.00p | 0 |
12/03/2025 | 104.00p | 104.69p | 104.00p | 104.00p | 11135 |
11/03/2025 | 104.00p | 104.79p | 103.38p | 104.00p | 29976 |
10/03/2025 | 104.00p | 104.00p | 103.38p | 104.00p | 1455 |
07/03/2025 | 103.50p | 105.00p | 102.57p | 104.00p | 57503 |
06/03/2025 | 104.00p | 104.57p | 103.33p | 103.50p | 0 |
05/03/2025 | 104.00p | 104.95p | 103.00p | 103.00p | 14573 |
04/03/2025 | 104.00p | 105.68p | 103.00p | 104.00p | 11501 |
03/03/2025 | 104.00p | 106.00p | 103.32p | 104.00p | 7174 |
28/02/2025 | 104.00p | 105.75p | 103.32p | 104.00p | 9863 |
27/02/2025 | 104.00p | 104.00p | 103.26p | 104.00p | 11500 |
26/02/2025 | 104.00p | 105.76p | 104.00p | 104.00p | 20000 |
25/02/2025 | 104.00p | 106.00p | 103.25p | 104.00p | 42628 |
24/02/2025 | 104.00p | 104.00p | 103.23p | 104.00p | 0 |
21/02/2025 | 104.00p | 104.00p | 103.23p | 104.00p | 0 |
20/02/2025 | 103.50p | 106.00p | 103.16p | 104.00p | 26415 |
19/02/2025 | 103.50p | 104.50p | 103.50p | 103.50p | 11000 |
18/02/2025 | 104.50p | 104.50p | 103.50p | 103.50p | 25622 |
17/02/2025 | 104.50p | 105.00p | 104.10p | 104.50p | 1571 |
14/02/2025 | 101.50p | 103.50p | 101.50p | 103.50p | 24821 |
13/02/2025 | 101.00p | 101.00p | 100.89p | 101.00p | 0 |
12/02/2025 | 100.50p | 102.00p | 100.50p | 101.00p | 18561 |
11/02/2025 | 100.50p | 101.55p | 100.50p | 100.50p | 13700 |
10/02/2025 | 98.00p | 101.00p | 98.00p | 100.50p | 23360 |
07/02/2025 | 98.00p | 99.00p | 97.00p | 98.00p | 57872 |
06/02/2025 | 98.50p | 98.75p | 97.62p | 98.00p | 4483 |
05/02/2025 | 100.00p | 101.00p | 100.00p | 100.00p | 41000 |
04/02/2025 | 100.00p | 100.86p | 100.00p | 100.00p | 10839 |
03/02/2025 | 100.00p | 100.29p | 100.00p | 100.00p | 0 |
31/01/2025 | 100.00p | 100.86p | 99.62p | 100.00p | 30349 |
30/01/2025 | 100.00p | 100.29p | 100.00p | 100.00p | 0 |
29/01/2025 | 100.00p | 100.85p | 100.00p | 100.00p | 2750 |
28/01/2025 | 100.00p | 100.85p | 100.00p | 100.00p | 1961 |
27/01/2025 | 100.00p | 100.89p | 100.00p | 100.00p | 54459 |
24/01/2025 | 100.00p | 100.00p | 99.57p | 100.00p | 0 |
23/01/2025 | 100.00p | 100.00p | 99.52p | 100.00p | 19497 |
22/01/2025 | 100.00p | 100.00p | 99.57p | 100.00p | 0 |
21/01/2025 | 100.00p | 100.44p | 100.00p | 100.00p | 3000 |
20/01/2025 | 100.00p | 100.59p | 99.04p | 100.00p | 16823 |
17/01/2025 | 100.00p | 100.59p | 100.00p | 100.00p | 5964 |
16/01/2025 | 99.50p | 100.65p | 99.50p | 100.00p | 2861 |
15/01/2025 | 99.00p | 100.75p | 99.00p | 99.50p | 40887 |
14/01/2025 | 99.00p | 99.90p | 99.00p | 99.00p | 25202 |
13/01/2025 | 99.00p | 99.00p | 97.33p | 99.00p | 2379 |
10/01/2025 | 99.50p | 99.67p | 97.79p | 99.00p | 0 |
09/01/2025 | 100.50p | 100.50p | 99.50p | 99.50p | 5000 |
08/01/2025 | 100.50p | 100.73p | 99.55p | 100.50p | 27800 |
07/01/2025 | 98.50p | 102.00p | 98.12p | 100.50p | 21969 |
06/01/2025 | 96.00p | 99.00p | 96.00p | 98.50p | 22496 |
03/01/2025 | 92.50p | 97.00p | 92.50p | 96.00p | 12500 |
02/01/2025 | 92.25p | 94.95p | 92.25p | 92.50p | 500 |
31/12/2024 | 92.25p | 94.50p | 92.25p | 92.25p | 1253 |
30/12/2024 | 91.75p | 93.90p | 89.00p | 92.25p | 1555 |
27/12/2024 | 89.50p | 93.50p | 89.00p | 91.75p | 42981 |
24/12/2024 | 89.00p | 89.88p | 89.00p | 89.00p | 8105 |
23/12/2024 | 87.00p | 89.00p | 87.00p | 89.00p | 9679 |
20/12/2024 | 87.00p | 87.57p | 87.00p | 87.00p | 0 |
19/12/2024 | 87.00p | 87.90p | 87.00p | 87.00p | 19037 |
18/12/2024 | 87.00p | 87.00p | 85.55p | 87.00p | 9428 |
17/12/2024 | 87.50p | 87.50p | 86.14p | 87.00p | 0 |
16/12/2024 | 87.50p | 88.60p | 87.50p | 87.50p | 18000 |
13/12/2024 | 88.00p | 88.22p | 87.50p | 87.50p | 27170 |
12/12/2024 | 88.00p | 88.22p | 88.00p | 88.00p | 1457 |
11/12/2024 | 86.00p | 88.00p | 85.50p | 88.00p | 4464 |
10/12/2024 | 86.00p | 86.00p | 85.31p | 86.00p | 500 |
09/12/2024 | 86.00p | 86.29p | 86.00p | 86.00p | 0 |
06/12/2024 | 86.00p | 86.29p | 86.00p | 86.00p | 0 |
05/12/2024 | 86.00p | 86.29p | 86.00p | 86.00p | 0 |
04/12/2024 | 86.00p | 86.50p | 86.00p | 86.00p | 12613 |
03/12/2024 | 86.00p | 86.48p | 86.00p | 86.00p | 601 |
02/12/2024 | 86.00p | 86.48p | 86.00p | 86.00p | 14540 |
29/11/2024 | 86.00p | 86.48p | 85.20p | 86.00p | 3522 |
28/11/2024 | 86.00p | 86.50p | 86.00p | 86.00p | 1734 |
27/11/2024 | 86.00p | 86.00p | 85.50p | 86.00p | 25047 |
26/11/2024 | 85.75p | 86.33p | 85.50p | 85.75p | 14305 |
25/11/2024 | 85.75p | 86.33p | 85.00p | 85.00p | 53392 |
22/11/2024 | 85.75p | 86.25p | 85.54p | 85.75p | 7500 |
21/11/2024 | 86.00p | 86.00p | 85.02p | 85.75p | 12000 |
20/11/2024 | 87.00p | 87.00p | 86.00p | 86.50p | 17000 |
19/11/2024 | 88.00p | 88.00p | 87.00p | 87.00p | 73 |
18/11/2024 | 88.00p | 88.00p | 87.00p | 88.00p | 7350 |
15/11/2024 | 88.50p | 88.66p | 87.89p | 88.00p | 53538 |
14/11/2024 | 89.00p | 89.00p | 88.50p | 88.50p | 7500 |
13/11/2024 | 89.50p | 90.50p | 89.00p | 89.00p | 4610 |
12/11/2024 | 90.50p | 90.67p | 89.33p | 89.50p | 0 |
11/11/2024 | 90.50p | 91.22p | 90.50p | 90.50p | 913 |
08/11/2024 | 90.50p | 91.22p | 90.50p | 90.50p | 5050 |
07/11/2024 | 90.50p | 90.67p | 90.50p | 90.50p | 0 |
06/11/2024 | 92.25p | 92.44p | 92.25p | 92.25p | 0 |
05/11/2024 | 92.25p | 92.44p | 92.25p | 92.25p | 0 |
04/11/2024 | 92.25p | 93.50p | 92.25p | 92.25p | 104 |
01/11/2024 | 92.25p | 92.25p | 90.99p | 92.25p | 3500 |
31/10/2024 | 92.25p | 92.44p | 92.25p | 92.25p | 0 |
30/10/2024 | 91.50p | 92.25p | 90.71p | 92.25p | 9045 |
29/10/2024 | 91.75p | 91.75p | 90.85p | 91.50p | 6300 |
28/10/2024 | 92.25p | 93.50p | 91.35p | 91.75p | 27590 |
25/10/2024 | 93.00p | 93.00p | 91.68p | 92.25p | 2119 |
24/10/2024 | 93.00p | 99.00p | 91.56p | 93.00p | 0 |
23/10/2024 | 94.25p | 94.25p | 92.72p | 93.00p | 1446 |
22/10/2024 | 94.75p | 94.75p | 94.56p | 94.75p | 0 |
21/10/2024 | 92.75p | 94.75p | 92.75p | 94.75p | 35719 |
18/10/2024 | 92.50p | 94.00p | 92.20p | 92.75p | 51935 |
17/10/2024 | 92.50p | 92.50p | 91.00p | 92.50p | 25841 |
16/10/2024 | 92.50p | 92.50p | 92.00p | 92.50p | 22379 |
15/10/2024 | 93.00p | 93.00p | 91.72p | 92.50p | 8727 |
14/10/2024 | 93.00p | 93.00p | 91.00p | 93.00p | 7125 |
11/10/2024 | 93.00p | 94.00p | 93.00p | 93.00p | 15800 |
10/10/2024 | 92.50p | 93.00p | 91.66p | 93.00p | 20000 |
09/10/2024 | 92.50p | 94.00p | 92.50p | 92.50p | 841 |
08/10/2024 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
07/10/2024 | 91.50p | 92.50p | 91.41p | 92.50p | 9682 |
04/10/2024 | 91.50p | 91.50p | 91.41p | 91.50p | 52 |
03/10/2024 | 91.50p | 91.50p | 91.45p | 91.50p | 4480 |
02/10/2024 | 91.50p | 91.50p | 90.00p | 91.50p | 4086 |
01/10/2024 | 91.50p | 91.50p | 91.50p | 91.50p | 6329 |
30/09/2024 | 91.50p | 93.00p | 90.00p | 91.50p | 10912 |
27/09/2024 | 93.50p | 93.50p | 90.06p | 91.50p | 40786 |
26/09/2024 | 92.00p | 92.00p | 91.89p | 92.00p | 0 |
25/09/2024 | 91.50p | 92.00p | 91.33p | 92.00p | 0 |
24/09/2024 | 91.50p | 91.50p | 90.15p | 91.50p | 24995 |
23/09/2024 | 91.50p | 92.00p | 91.50p | 91.50p | 624 |
20/09/2024 | 91.50p | 91.50p | 90.55p | 91.50p | 5236 |
19/09/2024 | 91.50p | 91.50p | 91.33p | 91.50p | 0 |
18/09/2024 | 91.50p | 92.00p | 91.50p | 91.50p | 6000 |
17/09/2024 | 91.50p | 91.50p | 90.50p | 91.50p | 52200 |
16/09/2024 | 90.50p | 93.00p | 89.67p | 93.00p | 32221 |
13/09/2024 | 93.50p | 93.50p | 90.50p | 91.50p | 14175 |
12/09/2024 | 94.00p | 94.00p | 93.00p | 93.50p | 16869 |
11/09/2024 | 94.00p | 94.11p | 94.00p | 94.00p | 0 |
10/09/2024 | 94.00p | 94.11p | 94.00p | 94.00p | 0 |
09/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 1150 |
06/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 15000 |
05/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 14000 |
04/09/2024 | 94.00p | 94.00p | 93.90p | 94.00p | 51 |
03/09/2024 | 94.00p | 94.00p | 93.90p | 94.00p | 522 |
02/09/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 8554 |
30/08/2024 | 94.50p | 95.38p | 93.03p | 94.00p | 8531 |
29/08/2024 | 94.50p | 94.67p | 94.50p | 94.50p | 0 |
28/08/2024 | 94.50p | 95.40p | 94.50p | 94.50p | 5 |
27/08/2024 | 94.50p | 94.50p | 93.00p | 94.50p | 15405 |
23/08/2024 | 94.50p | 94.67p | 94.50p | 94.50p | 0 |
22/08/2024 | 96.50p | 96.50p | 94.50p | 94.50p | 2750 |
21/08/2024 | 96.50p | 97.75p | 95.00p | 96.50p | 15997 |
20/08/2024 | 95.00p | 96.50p | 94.00p | 96.50p | 14605 |
19/08/2024 | 95.00p | 95.22p | 95.00p | 95.00p | 0 |
16/08/2024 | 94.00p | 95.20p | 94.00p | 95.00p | 10000 |
15/08/2024 | 93.25p | 94.00p | 93.00p | 94.00p | 0 |
14/08/2024 | 93.25p | 93.25p | 93.00p | 93.25p | 0 |
13/08/2024 | 93.25p | 93.25p | 93.00p | 93.25p | 0 |
12/08/2024 | 92.75p | 93.25p | 90.72p | 93.25p | 17892 |
09/08/2024 | 93.00p | 95.00p | 92.60p | 92.75p | 44393 |
08/08/2024 | 92.50p | 93.00p | 92.50p | 93.00p | 886 |
*Close Price adjusted for both dividends and splits