Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 91.50p | 91.76p | 89.00p | 91.00p | 229984 |
07/03/2024 | 89.00p | 90.50p | 88.57p | 90.50p | 0 |
06/03/2024 | 89.00p | 89.40p | 88.89p | 89.00p | 21000 |
05/03/2024 | 89.00p | 89.00p | 88.89p | 89.00p | 0 |
04/03/2024 | 89.00p | 90.00p | 89.00p | 89.00p | 700 |
01/03/2024 | 89.00p | 89.00p | 88.89p | 89.00p | 0 |
29/02/2024 | 90.50p | 90.50p | 89.00p | 89.00p | 15000 |
28/02/2024 | 89.00p | 90.80p | 89.00p | 89.50p | 115000 |
27/02/2024 | 88.00p | 89.50p | 88.00p | 89.50p | 11889 |
26/02/2024 | 88.00p | 88.00p | 87.57p | 88.00p | 0 |
23/02/2024 | 88.00p | 88.00p | 87.57p | 88.00p | 0 |
22/02/2024 | 88.00p | 88.00p | 87.57p | 88.00p | 0 |
21/02/2024 | 88.00p | 88.00p | 87.89p | 88.00p | 0 |
20/02/2024 | 89.50p | 89.50p | 88.00p | 88.00p | 28583 |
19/02/2024 | 87.00p | 92.00p | 87.00p | 89.50p | 38656 |
16/02/2024 | 87.00p | 87.00p | 87.00p | 87.00p | 50000 |
15/02/2024 | 87.00p | 87.00p | 86.72p | 87.00p | 1500 |
14/02/2024 | 87.00p | 87.00p | 86.57p | 87.00p | 0 |
13/02/2024 | 87.00p | 87.00p | 86.57p | 87.00p | 0 |
12/02/2024 | 87.00p | 87.00p | 86.57p | 87.00p | 0 |
09/02/2024 | 87.00p | 87.00p | 86.57p | 87.00p | 0 |
08/02/2024 | 88.50p | 88.50p | 87.00p | 87.00p | 4500 |
07/02/2024 | 87.00p | 87.96p | 87.00p | 87.00p | 450 |
06/02/2024 | 87.00p | 87.00p | 86.25p | 87.00p | 6745 |
05/02/2024 | 86.50p | 87.96p | 86.22p | 87.00p | 14598 |
02/02/2024 | 86.50p | 87.29p | 85.50p | 86.50p | 74350 |
01/02/2024 | 87.00p | 87.35p | 86.27p | 86.50p | 15000 |
31/01/2024 | 88.50p | 90.00p | 87.33p | 87.50p | 15618 |
30/01/2024 | 87.00p | 89.00p | 87.00p | 88.50p | 24063 |
29/01/2024 | 87.00p | 89.00p | 87.00p | 87.00p | 852 |
26/01/2024 | 87.00p | 88.50p | 86.00p | 87.00p | 207500 |
25/01/2024 | 85.50p | 87.40p | 85.50p | 87.00p | 23720 |
24/01/2024 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
23/01/2024 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
22/01/2024 | 84.00p | 87.00p | 84.00p | 85.50p | 45973 |
19/01/2024 | 84.00p | 85.80p | 84.00p | 84.00p | 582 |
18/01/2024 | 84.00p | 85.20p | 84.00p | 84.00p | 3123 |
17/01/2024 | 84.00p | 85.20p | 84.00p | 84.00p | 327 |
16/01/2024 | 84.00p | 86.00p | 83.50p | 84.00p | 28908 |
15/01/2024 | 84.50p | 85.96p | 84.00p | 84.00p | 2270 |
12/01/2024 | 84.50p | 85.96p | 84.00p | 84.00p | 571 |
11/01/2024 | 84.50p | 86.95p | 84.50p | 84.50p | 6565 |
10/01/2024 | 82.00p | 85.21p | 82.00p | 84.50p | 65000 |
09/01/2024 | 82.00p | 84.00p | 81.25p | 82.00p | 73070 |
08/01/2024 | 80.50p | 84.00p | 80.50p | 82.00p | 13955 |
05/01/2024 | 80.50p | 80.50p | 80.33p | 80.50p | 0 |
04/01/2024 | 80.00p | 80.50p | 78.00p | 80.50p | 61000 |
03/01/2024 | 80.50p | 80.60p | 80.00p | 80.00p | 1264 |
02/01/2024 | 80.50p | 80.51p | 78.36p | 80.50p | 6721 |
29/12/2023 | 80.50p | 80.50p | 80.37p | 80.50p | 0 |
28/12/2023 | 80.50p | 80.70p | 78.35p | 80.50p | 21052 |
27/12/2023 | 80.50p | 80.95p | 80.50p | 80.50p | 11610 |
22/12/2023 | 80.00p | 80.96p | 80.00p | 80.50p | 13000 |
21/12/2023 | 79.50p | 80.36p | 78.28p | 80.00p | 49345 |
20/12/2023 | 79.50p | 80.00p | 77.00p | 79.50p | 20000 |
19/12/2023 | 78.50p | 84.00p | 77.00p | 79.50p | 134291 |
18/12/2023 | 78.00p | 79.36p | 76.00p | 78.50p | 1298988 |
15/12/2023 | 79.00p | 79.00p | 78.00p | 78.00p | 40614 |
14/12/2023 | 79.00p | 79.00p | 78.81p | 79.00p | 12751 |
13/12/2023 | 79.00p | 79.00p | 78.00p | 79.00p | 20000 |
12/12/2023 | 80.00p | 80.00p | 78.13p | 79.00p | 109425 |
11/12/2023 | 81.50p | 81.50p | 78.00p | 80.00p | 1342000 |
08/12/2023 | 81.50p | 81.93p | 80.89p | 81.00p | 0 |
07/12/2023 | 81.50p | 81.93p | 81.50p | 81.50p | 0 |
06/12/2023 | 81.50p | 81.66p | 81.50p | 81.50p | 20000 |
05/12/2023 | 81.50p | 81.50p | 80.00p | 81.50p | 122349 |
04/12/2023 | 81.50p | 81.66p | 81.05p | 81.50p | 163765 |
01/12/2023 | 81.50p | 81.66p | 81.50p | 81.50p | 15000 |
30/11/2023 | 81.50p | 81.50p | 80.00p | 81.50p | 5000 |
29/11/2023 | 81.50p | 81.50p | 81.50p | 81.50p | 40000 |
28/11/2023 | 81.50p | 82.95p | 81.50p | 81.50p | 407 |
27/11/2023 | 81.50p | 82.95p | 81.50p | 81.50p | 3000 |
24/11/2023 | 81.50p | 83.00p | 81.50p | 81.50p | 7750 |
23/11/2023 | 81.50p | 82.97p | 80.00p | 81.50p | 8017 |
22/11/2023 | 81.50p | 81.50p | 80.00p | 81.50p | 9760 |
21/11/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
20/11/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
17/11/2023 | 81.50p | 81.50p | 81.00p | 81.50p | 0 |
16/11/2023 | 80.50p | 82.97p | 80.50p | 81.50p | 21500 |
15/11/2023 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
14/11/2023 | 79.00p | 83.00p | 79.00p | 81.50p | 17972 |
13/11/2023 | 79.00p | 81.00p | 78.50p | 79.00p | 6504 |
10/11/2023 | 78.50p | 80.96p | 78.50p | 79.00p | 3638 |
09/11/2023 | 78.50p | 78.50p | 77.88p | 78.50p | 0 |
08/11/2023 | 79.00p | 79.00p | 77.25p | 78.50p | 0 |
07/11/2023 | 79.00p | 80.96p | 79.00p | 79.00p | 1235 |
06/11/2023 | 79.00p | 81.00p | 77.50p | 79.00p | 15331 |
03/11/2023 | 78.00p | 80.00p | 78.00p | 79.00p | 30000 |
02/11/2023 | 78.00p | 78.00p | 76.48p | 78.00p | 750 |
01/11/2023 | 79.00p | 79.98p | 77.40p | 79.50p | 47950 |
31/10/2023 | 77.50p | 80.00p | 77.50p | 79.00p | 5000 |
30/10/2023 | 79.00p | 79.00p | 78.00p | 78.50p | 19000 |
27/10/2023 | 79.00p | 79.00p | 78.20p | 79.00p | 11486 |
26/10/2023 | 79.00p | 79.00p | 78.20p | 79.00p | 3527 |
25/10/2023 | 79.00p | 79.00p | 78.67p | 79.00p | 0 |
24/10/2023 | 80.00p | 80.00p | 78.00p | 79.00p | 81000 |
23/10/2023 | 80.00p | 80.90p | 80.00p | 80.00p | 10837 |
20/10/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 5000 |
19/10/2023 | 80.00p | 80.00p | 79.10p | 80.00p | 2618 |
18/10/2023 | 80.00p | 80.00p | 79.33p | 80.00p | 0 |
17/10/2023 | 80.00p | 80.00p | 79.33p | 80.00p | 0 |
16/10/2023 | 80.00p | 80.00p | 79.33p | 80.00p | 0 |
13/10/2023 | 80.00p | 80.92p | 80.00p | 80.00p | 5000 |
12/10/2023 | 80.00p | 81.00p | 80.00p | 80.00p | 1000 |
11/10/2023 | 80.00p | 80.00p | 79.33p | 80.00p | 0 |
10/10/2023 | 80.00p | 80.00p | 79.16p | 80.00p | 15000 |
09/10/2023 | 80.00p | 80.00p | 79.16p | 80.00p | 3350 |
06/10/2023 | 80.00p | 81.40p | 79.16p | 80.00p | 12955 |
05/10/2023 | 80.00p | 81.50p | 79.13p | 80.00p | 6327 |
04/10/2023 | 80.00p | 82.00p | 79.10p | 80.00p | 27657 |
03/10/2023 | 82.00p | 83.00p | 79.00p | 80.00p | 166386 |
02/10/2023 | 85.00p | 85.75p | 84.00p | 85.00p | 35631 |
29/09/2023 | 85.00p | 85.90p | 84.50p | 85.00p | 20173 |
28/09/2023 | 85.00p | 85.00p | 84.00p | 85.00p | 125031 |
27/09/2023 | 85.00p | 85.00p | 84.60p | 85.00p | 9169 |
26/09/2023 | 85.00p | 85.00p | 84.00p | 85.00p | 6301 |
25/09/2023 | 85.00p | 85.00p | 84.00p | 85.00p | 22761 |
22/09/2023 | 85.00p | 85.00p | 82.00p | 85.00p | 61146 |
21/09/2023 | 87.00p | 87.00p | 84.00p | 85.00p | 165900 |
20/09/2023 | 89.00p | 89.30p | 86.00p | 88.00p | 36420 |
19/09/2023 | 89.00p | 89.86p | 89.00p | 89.00p | 0 |
18/09/2023 | 91.50p | 91.50p | 86.00p | 89.00p | 10117 |
15/09/2023 | 90.50p | 91.50p | 90.50p | 91.50p | 0 |
14/09/2023 | 91.50p | 91.50p | 88.00p | 91.50p | 7000 |
13/09/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
12/09/2023 | 91.50p | 91.50p | 89.82p | 91.50p | 667 |
11/09/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
08/09/2023 | 90.50p | 91.50p | 90.00p | 91.50p | 10000 |
07/09/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
06/09/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
05/09/2023 | 91.50p | 91.50p | 90.00p | 91.50p | 1111 |
04/09/2023 | 91.50p | 91.50p | 88.00p | 91.50p | 15000 |
01/09/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
31/08/2023 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
30/08/2023 | 91.00p | 92.00p | 88.00p | 91.50p | 5358 |
29/08/2023 | 89.00p | 90.21p | 89.00p | 89.50p | 0 |
25/08/2023 | 89.00p | 89.86p | 89.00p | 89.00p | 0 |
24/08/2023 | 89.00p | 89.86p | 89.00p | 89.00p | 0 |
23/08/2023 | 89.00p | 89.86p | 89.00p | 89.00p | 0 |
22/08/2023 | 91.00p | 91.00p | 85.00p | 89.00p | 28958 |
21/08/2023 | 91.00p | 91.00p | 88.00p | 91.00p | 1136 |
18/08/2023 | 91.00p | 91.00p | 86.00p | 91.00p | 16000 |
17/08/2023 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
16/08/2023 | 91.00p | 91.00p | 88.00p | 91.00p | 5574 |
15/08/2023 | 91.00p | 91.00p | 86.00p | 91.00p | 38361 |
14/08/2023 | 90.00p | 91.00p | 88.00p | 91.00p | 418 |
11/08/2023 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
10/08/2023 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
09/08/2023 | 91.00p | 91.00p | 88.00p | 91.00p | 8863 |
08/08/2023 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
07/08/2023 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
04/08/2023 | 92.00p | 92.00p | 88.08p | 91.00p | 334 |
03/08/2023 | 92.00p | 93.14p | 92.00p | 92.00p | 0 |
02/08/2023 | 91.00p | 92.00p | 89.71p | 92.00p | 0 |
01/08/2023 | 91.00p | 91.00p | 88.00p | 91.00p | 2646 |
31/07/2023 | 90.00p | 90.50p | 89.80p | 90.50p | 5000 |
28/07/2023 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
27/07/2023 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
26/07/2023 | 93.00p | 93.00p | 89.80p | 90.00p | 42136 |
25/07/2023 | 90.00p | 90.00p | 88.00p | 90.00p | 5000 |
24/07/2023 | 90.00p | 90.00p | 88.04p | 90.00p | 429 |
21/07/2023 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
20/07/2023 | 90.00p | 90.00p | 88.00p | 90.00p | 41186 |
19/07/2023 | 90.00p | 90.00p | 88.00p | 90.00p | 19000 |
18/07/2023 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
17/07/2023 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
14/07/2023 | 90.00p | 90.40p | 90.00p | 90.00p | 500 |
13/07/2023 | 90.00p | 90.00p | 88.30p | 90.00p | 1000 |
12/07/2023 | 90.00p | 90.00p | 88.30p | 90.00p | 10224 |
11/07/2023 | 93.00p | 90.00p | 89.78p | 90.00p | 0 |
10/07/2023 | 90.00p | 90.00p | 89.78p | 90.00p | 0 |
07/07/2023 | 90.50p | 90.50p | 88.30p | 90.00p | 1844 |
06/07/2023 | 93.00p | 90.50p | 90.22p | 90.50p | 0 |
05/07/2023 | 90.50p | 90.50p | 88.43p | 90.50p | 9075 |
04/07/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
03/07/2023 | 90.50p | 92.95p | 88.30p | 90.50p | 10068 |
30/06/2023 | 90.50p | 90.50p | 88.30p | 90.50p | 5000 |
29/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
28/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
27/06/2023 | 93.00p | 90.50p | 90.22p | 90.50p | 0 |
26/06/2023 | 90.50p | 90.50p | 88.00p | 90.50p | 6186 |
23/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
22/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
21/06/2023 | 90.50p | 90.50p | 88.30p | 90.50p | 16000 |
20/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
19/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
16/06/2023 | 90.50p | 90.50p | 90.22p | 90.50p | 0 |
15/06/2023 | 91.50p | 93.00p | 90.00p | 90.50p | 181409 |
14/06/2023 | 95.00p | 95.00p | 90.33p | 91.50p | 37000 |
13/06/2023 | 95.00p | 95.00p | 94.19p | 95.00p | 641 |
12/06/2023 | 95.00p | 95.00p | 94.74p | 95.00p | 0 |
09/06/2023 | 95.00p | 95.00p | 92.00p | 95.00p | 5000 |
08/06/2023 | 95.00p | 95.00p | 92.00p | 95.00p | 28000 |
07/06/2023 | 95.00p | 95.00p | 94.74p | 95.00p | 0 |
06/06/2023 | 95.00p | 95.00p | 94.74p | 95.00p | 0 |
05/06/2023 | 95.00p | 95.00p | 93.81p | 95.00p | 75156 |
02/06/2023 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
01/06/2023 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
31/05/2023 | 96.00p | 96.00p | 94.56p | 96.00p | 358 |
30/05/2023 | 96.00p | 96.00p | 92.00p | 96.00p | 5000 |
*Close Price adjusted for both dividends and splits