Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 57.00p | 57.00p | 54.45p | 55.50p | 13916 |
05/09/2024 | 57.00p | 57.20p | 56.10p | 57.00p | 1058 |
04/09/2024 | 58.00p | 59.27p | 57.00p | 57.00p | 0 |
03/09/2024 | 57.50p | 58.00p | 56.21p | 58.00p | 16104 |
02/09/2024 | 57.50p | 57.50p | 56.00p | 56.00p | 12885 |
30/08/2024 | 57.50p | 58.40p | 56.00p | 57.50p | 19753 |
29/08/2024 | 58.00p | 58.00p | 57.05p | 57.50p | 16021 |
28/08/2024 | 56.50p | 60.00p | 56.50p | 58.00p | 150630 |
27/08/2024 | 56.00p | 57.00p | 56.00p | 56.50p | 120199 |
23/08/2024 | 57.50p | 58.00p | 54.20p | 56.00p | 35493 |
22/08/2024 | 57.50p | 57.50p | 55.00p | 56.50p | 3368 |
21/08/2024 | 58.00p | 58.50p | 55.00p | 57.50p | 60356 |
20/08/2024 | 57.50p | 58.50p | 56.00p | 58.50p | 13456 |
19/08/2024 | 58.50p | 58.50p | 57.00p | 58.50p | 13000 |
16/08/2024 | 58.50p | 58.95p | 58.50p | 58.50p | 2500 |
15/08/2024 | 59.00p | 59.00p | 57.00p | 58.50p | 1272 |
14/08/2024 | 59.00p | 59.96p | 57.00p | 59.00p | 4814 |
13/08/2024 | 59.00p | 59.00p | 58.21p | 59.00p | 8647 |
12/08/2024 | 59.50p | 59.50p | 59.00p | 59.00p | 8920 |
09/08/2024 | 60.00p | 60.00p | 59.00p | 59.50p | 1603 |
08/08/2024 | 60.00p | 61.00p | 59.10p | 60.00p | 14080 |
07/08/2024 | 59.50p | 60.00p | 59.50p | 60.00p | 4800 |
06/08/2024 | 60.50p | 60.50p | 59.00p | 59.50p | 9414 |
05/08/2024 | 62.50p | 63.00p | 59.00p | 60.50p | 51682 |
02/08/2024 | 65.00p | 65.00p | 62.00p | 63.50p | 1372 |
01/08/2024 | 63.50p | 63.78p | 62.21p | 63.50p | 4342 |
31/07/2024 | 63.50p | 64.22p | 62.00p | 63.50p | 2057 |
30/07/2024 | 63.50p | 63.97p | 62.21p | 63.50p | 2503 |
29/07/2024 | 67.00p | 68.00p | 62.21p | 63.00p | 22496 |
26/07/2024 | 69.00p | 69.00p | 67.00p | 67.00p | 9713 |
25/07/2024 | 69.00p | 69.23p | 66.00p | 69.00p | 37147 |
24/07/2024 | 71.00p | 72.00p | 68.10p | 69.00p | 27576 |
23/07/2024 | 71.00p | 72.00p | 70.00p | 71.00p | 412 |
22/07/2024 | 71.00p | 72.00p | 69.50p | 71.00p | 621 |
19/07/2024 | 72.00p | 72.00p | 69.50p | 71.00p | 4450 |
18/07/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 22932 |
17/07/2024 | 71.50p | 73.00p | 70.01p | 71.00p | 10921 |
16/07/2024 | 71.50p | 71.50p | 70.22p | 71.50p | 5605 |
15/07/2024 | 71.00p | 72.01p | 70.45p | 71.50p | 14895 |
12/07/2024 | 71.00p | 71.44p | 70.20p | 71.00p | 13315 |
11/07/2024 | 71.50p | 71.50p | 70.26p | 71.00p | 11183 |
10/07/2024 | 71.50p | 72.13p | 71.50p | 71.50p | 19098 |
09/07/2024 | 71.00p | 71.50p | 70.71p | 71.50p | 0 |
08/07/2024 | 71.00p | 71.22p | 70.15p | 71.00p | 7668 |
05/07/2024 | 71.00p | 71.00p | 70.11p | 71.00p | 7169 |
04/07/2024 | 71.00p | 71.00p | 70.30p | 71.00p | 3615 |
03/07/2024 | 71.00p | 71.34p | 71.00p | 71.00p | 7008 |
02/07/2024 | 73.00p | 74.00p | 70.10p | 71.00p | 9961 |
01/07/2024 | 73.00p | 74.00p | 72.00p | 73.00p | 12749 |
28/06/2024 | 73.00p | 73.00p | 72.12p | 73.00p | 46126 |
27/06/2024 | 72.50p | 72.62p | 72.00p | 72.50p | 6031 |
26/06/2024 | 73.50p | 74.47p | 72.00p | 72.50p | 56400 |
25/06/2024 | 76.50p | 80.50p | 72.80p | 73.50p | 53910 |
24/06/2024 | 74.50p | 78.85p | 74.50p | 76.50p | 75090 |
21/06/2024 | 74.50p | 76.00p | 73.26p | 74.50p | 15377 |
20/06/2024 | 72.50p | 76.00p | 72.50p | 76.00p | 76135 |
19/06/2024 | 72.00p | 74.89p | 72.00p | 73.00p | 28757 |
18/06/2024 | 70.00p | 75.00p | 70.00p | 72.00p | 170522 |
17/06/2024 | 70.00p | 71.89p | 68.40p | 70.00p | 54351 |
14/06/2024 | 68.00p | 72.00p | 68.00p | 70.00p | 106367 |
13/06/2024 | 66.50p | 70.00p | 60.00p | 68.00p | 249493 |
12/06/2024 | 67.50p | 67.64p | 65.20p | 66.50p | 23472 |
11/06/2024 | 70.00p | 70.00p | 66.64p | 67.50p | 24921 |
10/06/2024 | 68.50p | 70.00p | 67.00p | 68.50p | 17375 |
07/06/2024 | 68.50p | 70.00p | 67.81p | 68.50p | 3493 |
06/06/2024 | 68.50p | 70.00p | 67.00p | 68.50p | 1262 |
05/06/2024 | 67.50p | 70.00p | 67.21p | 68.50p | 44865 |
04/06/2024 | 67.50p | 67.50p | 67.44p | 67.50p | 0 |
03/06/2024 | 66.50p | 67.90p | 66.32p | 67.50p | 12482 |
31/05/2024 | 66.50p | 67.70p | 65.48p | 66.50p | 21439 |
30/05/2024 | 66.50p | 68.00p | 65.00p | 66.50p | 24565 |
29/05/2024 | 66.50p | 67.50p | 66.20p | 66.50p | 13012 |
28/05/2024 | 67.50p | 67.50p | 65.44p | 66.50p | 30467 |
24/05/2024 | 66.50p | 69.49p | 66.50p | 67.50p | 34758 |
23/05/2024 | 69.00p | 69.56p | 66.05p | 66.50p | 14062 |
22/05/2024 | 69.00p | 69.56p | 68.00p | 69.00p | 18412 |
21/05/2024 | 69.00p | 70.00p | 68.71p | 69.00p | 14092 |
20/05/2024 | 69.00p | 70.00p | 68.65p | 69.00p | 13284 |
17/05/2024 | 65.50p | 70.00p | 65.50p | 69.00p | 48457 |
16/05/2024 | 64.00p | 67.75p | 64.00p | 65.50p | 69942 |
15/05/2024 | 64.00p | 64.86p | 63.00p | 64.00p | 89721 |
14/05/2024 | 64.50p | 65.62p | 63.14p | 64.00p | 32046 |
13/05/2024 | 63.50p | 67.89p | 61.50p | 64.50p | 80247 |
10/05/2024 | 62.50p | 65.00p | 60.00p | 63.50p | 50613 |
09/05/2024 | 62.50p | 63.70p | 60.00p | 62.50p | 15156 |
08/05/2024 | 62.50p | 62.50p | 60.61p | 62.50p | 12500 |
07/05/2024 | 62.50p | 62.50p | 60.50p | 62.50p | 2811 |
03/05/2024 | 63.00p | 63.00p | 61.00p | 62.50p | 29011 |
02/05/2024 | 63.00p | 63.00p | 61.41p | 63.00p | 4480 |
01/05/2024 | 63.00p | 63.00p | 61.41p | 63.00p | 3071 |
30/04/2024 | 63.00p | 63.00p | 61.40p | 63.00p | 135 |
29/04/2024 | 63.00p | 63.00p | 61.51p | 63.00p | 7752 |
26/04/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 14893 |
25/04/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 1654 |
24/04/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 904 |
23/04/2024 | 63.00p | 63.00p | 62.89p | 63.00p | 1000 |
22/04/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 34895 |
19/04/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 15341 |
18/04/2024 | 63.00p | 63.00p | 61.00p | 63.00p | 66058 |
17/04/2024 | 62.50p | 63.00p | 62.50p | 63.00p | 36772 |
16/04/2024 | 62.50p | 65.00p | 60.80p | 62.50p | 8759 |
15/04/2024 | 61.50p | 65.50p | 60.35p | 65.50p | 35200 |
12/04/2024 | 61.50p | 63.00p | 58.00p | 58.00p | 42365 |
11/04/2024 | 61.50p | 63.00p | 61.12p | 61.50p | 28913 |
10/04/2024 | 65.00p | 66.00p | 60.00p | 63.00p | 46386 |
09/04/2024 | 65.00p | 65.40p | 63.00p | 65.00p | 3847 |
08/04/2024 | 66.00p | 66.00p | 64.00p | 65.00p | 28655 |
05/04/2024 | 66.00p | 66.40p | 65.00p | 65.00p | 7894 |
04/04/2024 | 66.00p | 66.00p | 65.00p | 66.00p | 3631 |
03/04/2024 | 67.00p | 67.00p | 64.55p | 66.00p | 48899 |
02/04/2024 | 67.00p | 67.00p | 65.00p | 67.00p | 2 |
28/03/2024 | 69.00p | 69.20p | 65.00p | 67.00p | 2236 |
27/03/2024 | 68.00p | 69.20p | 66.00p | 69.00p | 121889 |
26/03/2024 | 68.00p | 68.00p | 65.00p | 68.00p | 6793 |
25/03/2024 | 68.00p | 68.00p | 65.00p | 68.00p | 15064 |
22/03/2024 | 68.00p | 68.04p | 67.85p | 68.00p | 11455 |
21/03/2024 | 68.00p | 68.04p | 68.00p | 68.00p | 924 |
20/03/2024 | 69.00p | 69.00p | 68.00p | 68.00p | 34600 |
19/03/2024 | 69.00p | 70.44p | 68.00p | 68.00p | 8374 |
18/03/2024 | 69.00p | 69.00p | 67.80p | 69.00p | 7697 |
15/03/2024 | 70.00p | 78.00p | 68.25p | 69.00p | 22145 |
14/03/2024 | 70.00p | 78.00p | 69.00p | 71.00p | 9325 |
13/03/2024 | 69.00p | 72.22p | 69.00p | 71.00p | 46782 |
12/03/2024 | 68.50p | 68.50p | 67.00p | 68.50p | 25024 |
11/03/2024 | 68.50p | 70.00p | 67.45p | 68.50p | 7370 |
08/03/2024 | 67.50p | 70.00p | 65.50p | 68.50p | 81980 |
07/03/2024 | 67.50p | 67.50p | 65.25p | 67.50p | 50 |
06/03/2024 | 65.50p | 68.61p | 65.50p | 67.50p | 48393 |
05/03/2024 | 67.00p | 67.48p | 65.50p | 65.50p | 62473 |
04/03/2024 | 68.00p | 68.87p | 66.00p | 67.00p | 90773 |
01/03/2024 | 67.00p | 69.36p | 67.00p | 68.00p | 70990 |
29/02/2024 | 67.50p | 68.94p | 65.00p | 67.00p | 41827 |
28/02/2024 | 69.50p | 73.00p | 66.21p | 67.50p | 34416 |
27/02/2024 | 70.00p | 71.16p | 68.44p | 69.50p | 14639 |
26/02/2024 | 69.00p | 71.16p | 68.33p | 70.00p | 7467 |
23/02/2024 | 69.00p | 72.00p | 68.40p | 70.00p | 18433 |
22/02/2024 | 69.00p | 72.00p | 68.33p | 70.00p | 19028 |
21/02/2024 | 72.00p | 74.00p | 68.40p | 70.00p | 18568 |
20/02/2024 | 72.00p | 74.00p | 70.40p | 72.00p | 34096 |
19/02/2024 | 69.00p | 74.00p | 68.33p | 72.00p | 51482 |
16/02/2024 | 67.50p | 70.00p | 67.50p | 68.50p | 27846 |
15/02/2024 | 65.50p | 69.00p | 65.50p | 67.00p | 13637 |
14/02/2024 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
13/02/2024 | 65.50p | 65.50p | 64.00p | 64.00p | 27115 |
12/02/2024 | 65.50p | 65.99p | 64.00p | 65.50p | 61421 |
09/02/2024 | 69.50p | 72.00p | 65.50p | 65.50p | 48706 |
08/02/2024 | 69.50p | 71.10p | 68.72p | 69.50p | 53828 |
07/02/2024 | 68.50p | 72.00p | 67.00p | 69.50p | 45424 |
06/02/2024 | 64.00p | 71.40p | 61.00p | 68.50p | 67795 |
05/02/2024 | 64.00p | 64.00p | 63.61p | 64.00p | 3038 |
02/02/2024 | 64.00p | 64.00p | 61.00p | 64.00p | 3192 |
01/02/2024 | 64.00p | 64.00p | 63.67p | 64.00p | 0 |
31/01/2024 | 64.00p | 64.00p | 63.71p | 64.00p | 18223 |
30/01/2024 | 60.50p | 66.40p | 60.50p | 64.00p | 48627 |
29/01/2024 | 60.50p | 63.00p | 58.00p | 60.50p | 1315 |
26/01/2024 | 60.50p | 62.89p | 59.21p | 60.50p | 32895 |
25/01/2024 | 60.50p | 62.00p | 59.21p | 60.50p | 7306 |
24/01/2024 | 59.00p | 61.65p | 58.00p | 60.50p | 27357 |
23/01/2024 | 58.00p | 59.24p | 57.40p | 59.00p | 59068 |
22/01/2024 | 58.00p | 60.00p | 56.10p | 58.00p | 121019 |
19/01/2024 | 58.00p | 58.31p | 56.65p | 58.00p | 37905 |
18/01/2024 | 58.00p | 58.31p | 58.00p | 58.00p | 28848 |
17/01/2024 | 58.00p | 58.00p | 57.43p | 58.00p | 0 |
16/01/2024 | 58.00p | 59.49p | 56.00p | 58.00p | 15678 |
15/01/2024 | 58.00p | 59.49p | 58.00p | 58.00p | 3962 |
12/01/2024 | 58.00p | 59.49p | 58.00p | 58.00p | 1150 |
11/01/2024 | 59.50p | 59.60p | 58.00p | 58.50p | 29789 |
10/01/2024 | 59.50p | 61.00p | 58.30p | 59.50p | 7872 |
09/01/2024 | 59.00p | 60.70p | 58.00p | 59.50p | 54382 |
08/01/2024 | 59.00p | 59.77p | 58.00p | 59.00p | 17815 |
05/01/2024 | 59.00p | 59.40p | 58.00p | 59.00p | 11815 |
04/01/2024 | 60.00p | 60.00p | 58.20p | 59.00p | 8339 |
03/01/2024 | 60.00p | 60.00p | 58.00p | 60.00p | 5184 |
02/01/2024 | 60.00p | 61.00p | 58.00p | 60.00p | 25764 |
29/12/2023 | 60.00p | 60.00p | 59.11p | 60.00p | 0 |
28/12/2023 | 60.00p | 62.00p | 58.40p | 60.00p | 6512 |
27/12/2023 | 60.00p | 62.00p | 58.20p | 60.00p | 36265 |
22/12/2023 | 60.00p | 60.00p | 59.54p | 60.00p | 0 |
21/12/2023 | 60.00p | 62.00p | 58.20p | 60.00p | 1530 |
20/12/2023 | 61.50p | 61.50p | 58.00p | 60.00p | 3224 |
19/12/2023 | 62.50p | 62.50p | 58.00p | 61.50p | 3597 |
18/12/2023 | 62.50p | 62.50p | 58.80p | 58.80p | 6969 |
15/12/2023 | 62.50p | 65.00p | 60.55p | 62.50p | 10089 |
14/12/2023 | 63.00p | 63.00p | 60.00p | 62.50p | 1516 |
13/12/2023 | 63.00p | 63.00p | 60.00p | 63.00p | 4663 |
12/12/2023 | 63.00p | 63.00p | 60.72p | 63.00p | 17130 |
11/12/2023 | 63.00p | 63.00p | 61.11p | 63.00p | 1349 |
08/12/2023 | 63.00p | 64.50p | 61.02p | 63.00p | 11872 |
07/12/2023 | 63.00p | 63.00p | 60.88p | 63.00p | 255 |
06/12/2023 | 63.00p | 65.32p | 60.51p | 63.00p | 33499 |
05/12/2023 | 63.50p | 64.92p | 58.80p | 63.00p | 22682 |
04/12/2023 | 62.50p | 64.10p | 60.80p | 63.00p | 4214 |
01/12/2023 | 63.00p | 64.10p | 61.50p | 62.50p | 4617 |
30/11/2023 | 63.00p | 63.90p | 61.08p | 62.50p | 13314 |
29/11/2023 | 63.00p | 66.00p | 63.00p | 63.00p | 25 |
28/11/2023 | 63.00p | 64.75p | 63.00p | 63.00p | 3074 |
27/11/2023 | 63.00p | 63.00p | 61.00p | 63.00p | 18657 |
24/11/2023 | 63.00p | 65.40p | 61.86p | 63.00p | 6527 |
23/11/2023 | 63.00p | 65.94p | 60.00p | 63.00p | 25532 |
22/11/2023 | 63.00p | 65.70p | 62.22p | 63.00p | 6272 |
*Close Price adjusted for both dividends and splits