Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/11/2024 | 58.80p | 60.40p | 57.43p | 59.40p | 154749 |
01/11/2024 | 57.00p | 59.00p | 57.00p | 57.00p | 132731 |
31/10/2024 | 59.80p | 59.80p | 57.00p | 57.00p | 1913103 |
30/10/2024 | 54.00p | 59.64p | 54.00p | 59.00p | 387703 |
29/10/2024 | 57.40p | 57.40p | 54.60p | 55.00p | 1052792 |
28/10/2024 | 58.20p | 59.20p | 56.44p | 57.00p | 370250 |
25/10/2024 | 58.60p | 59.20p | 57.70p | 58.20p | 164939 |
24/10/2024 | 58.00p | 59.00p | 57.20p | 58.90p | 175539 |
23/10/2024 | 57.80p | 58.20p | 57.20p | 58.00p | 540501 |
22/10/2024 | 59.00p | 60.22p | 57.90p | 58.00p | 292098 |
21/10/2024 | 59.00p | 61.80p | 58.20p | 59.20p | 361154 |
18/10/2024 | 59.00p | 60.00p | 58.40p | 59.20p | 430222 |
17/10/2024 | 59.60p | 60.40p | 58.60p | 58.80p | 329592 |
16/10/2024 | 59.60p | 60.60p | 59.00p | 59.20p | 188641 |
15/10/2024 | 59.20p | 60.80p | 59.20p | 59.60p | 598420 |
14/10/2024 | 61.80p | 61.80p | 59.02p | 60.40p | 388345 |
11/10/2024 | 59.00p | 61.78p | 57.98p | 61.00p | 2714676 |
10/10/2024 | 56.60p | 57.10p | 56.00p | 57.00p | 505033 |
09/10/2024 | 57.40p | 57.96p | 55.12p | 56.00p | 264393 |
08/10/2024 | 58.00p | 58.12p | 56.32p | 57.40p | 265021 |
07/10/2024 | 59.00p | 59.00p | 57.85p | 58.40p | 223552 |
04/10/2024 | 58.40p | 59.20p | 58.00p | 58.30p | 118936 |
03/10/2024 | 59.00p | 59.39p | 58.08p | 58.40p | 308631 |
02/10/2024 | 58.00p | 59.85p | 57.40p | 58.60p | 276125 |
01/10/2024 | 58.80p | 61.00p | 58.00p | 59.60p | 205105 |
30/09/2024 | 60.00p | 60.12p | 59.11p | 60.00p | 571794 |
27/09/2024 | 60.40p | 61.85p | 58.20p | 58.40p | 456113 |
26/09/2024 | 59.00p | 61.00p | 59.00p | 60.00p | 363353 |
25/09/2024 | 60.00p | 61.69p | 58.20p | 59.20p | 536162 |
24/09/2024 | 65.00p | 65.00p | 58.11p | 59.20p | 1890310 |
23/09/2024 | 59.00p | 65.00p | 55.00p | 62.40p | 5786252 |
20/09/2024 | 80.00p | 80.00p | 79.00p | 79.20p | 257835 |
19/09/2024 | 80.00p | 80.35p | 79.50p | 79.50p | 159000 |
18/09/2024 | 80.00p | 80.15p | 79.60p | 79.80p | 169656 |
17/09/2024 | 79.00p | 81.04p | 79.00p | 79.00p | 97770 |
16/09/2024 | 80.00p | 81.04p | 79.47p | 80.00p | 169388 |
13/09/2024 | 80.00p | 81.04p | 79.00p | 80.00p | 264497 |
12/09/2024 | 76.00p | 80.00p | 75.88p | 79.00p | 269705 |
11/09/2024 | 76.00p | 78.09p | 75.13p | 77.00p | 706224 |
10/09/2024 | 78.40p | 78.40p | 74.00p | 76.00p | 575209 |
09/09/2024 | 78.60p | 79.11p | 77.90p | 78.60p | 104979 |
06/09/2024 | 80.00p | 80.42p | 77.64p | 78.30p | 473317 |
05/09/2024 | 82.00p | 82.00p | 79.17p | 80.20p | 393658 |
04/09/2024 | 81.00p | 84.00p | 80.44p | 81.80p | 162689 |
03/09/2024 | 81.40p | 83.79p | 80.47p | 81.00p | 90765 |
02/09/2024 | 82.50p | 82.98p | 81.30p | 82.00p | 177086 |
30/08/2024 | 83.50p | 83.50p | 81.15p | 82.50p | 2091131 |
29/08/2024 | 83.50p | 83.92p | 83.00p | 83.50p | 128486 |
28/08/2024 | 84.00p | 84.00p | 83.00p | 83.50p | 291476 |
27/08/2024 | 84.00p | 85.00p | 83.00p | 84.00p | 249700 |
23/08/2024 | 84.00p | 84.93p | 84.00p | 84.50p | 57253 |
22/08/2024 | 84.50p | 85.00p | 84.00p | 84.50p | 215321 |
21/08/2024 | 85.50p | 86.00p | 84.00p | 84.50p | 66257 |
20/08/2024 | 85.50p | 86.00p | 84.82p | 85.50p | 81704 |
19/08/2024 | 85.50p | 85.98p | 85.00p | 85.50p | 107679 |
16/08/2024 | 84.50p | 85.50p | 84.27p | 85.50p | 171534 |
15/08/2024 | 86.50p | 86.50p | 84.05p | 84.50p | 491823 |
14/08/2024 | 86.50p | 87.00p | 86.00p | 86.50p | 145851 |
13/08/2024 | 88.50p | 88.50p | 86.00p | 87.00p | 534458 |
12/08/2024 | 88.50p | 89.90p | 87.00p | 88.50p | 231887 |
09/08/2024 | 89.00p | 89.00p | 87.15p | 88.50p | 94240 |
08/08/2024 | 89.00p | 90.47p | 88.00p | 89.00p | 245996 |
07/08/2024 | 88.00p | 90.00p | 87.00p | 88.50p | 628400 |
06/08/2024 | 88.00p | 89.00p | 87.00p | 88.00p | 211194 |
05/08/2024 | 90.50p | 90.50p | 86.00p | 88.00p | 278677 |
02/08/2024 | 89.50p | 90.80p | 89.15p | 90.50p | 116072 |
01/08/2024 | 92.00p | 92.00p | 89.01p | 89.50p | 526238 |
31/07/2024 | 92.00p | 92.50p | 91.00p | 92.00p | 162603 |
30/07/2024 | 92.00p | 92.50p | 91.00p | 92.00p | 102030 |
29/07/2024 | 94.50p | 94.50p | 91.00p | 92.00p | 253471 |
26/07/2024 | 95.50p | 95.50p | 94.00p | 94.50p | 83792 |
25/07/2024 | 96.00p | 96.00p | 95.00p | 95.50p | 59203 |
24/07/2024 | 96.50p | 96.99p | 95.20p | 96.00p | 227643 |
23/07/2024 | 96.50p | 96.50p | 96.00p | 96.50p | 80619 |
22/07/2024 | 96.50p | 97.00p | 96.00p | 96.50p | 137727 |
19/07/2024 | 98.00p | 98.00p | 96.00p | 96.50p | 52056 |
18/07/2024 | 96.50p | 97.00p | 96.00p | 96.50p | 100763 |
17/07/2024 | 97.00p | 97.00p | 96.00p | 96.50p | 150942 |
16/07/2024 | 97.00p | 98.30p | 96.00p | 97.00p | 120066 |
15/07/2024 | 97.50p | 98.96p | 96.02p | 97.00p | 133916 |
12/07/2024 | 97.50p | 98.96p | 96.00p | 96.00p | 163831 |
11/07/2024 | 97.00p | 97.90p | 96.00p | 97.50p | 150920 |
10/07/2024 | 97.50p | 98.99p | 96.55p | 97.00p | 58721 |
09/07/2024 | 97.00p | 98.99p | 96.50p | 97.50p | 74341 |
08/07/2024 | 97.50p | 99.00p | 96.31p | 97.00p | 231932 |
05/07/2024 | 98.50p | 98.65p | 96.48p | 97.50p | 638963 |
04/07/2024 | 98.50p | 98.94p | 98.00p | 98.50p | 123090 |
03/07/2024 | 98.50p | 99.56p | 98.00p | 98.50p | 78891 |
02/07/2024 | 99.00p | 100.00p | 98.00p | 98.50p | 209948 |
01/07/2024 | 100.00p | 100.50p | 98.25p | 99.00p | 513325 |
28/06/2024 | 99.50p | 100.99p | 98.15p | 100.00p | 122732 |
27/06/2024 | 100.00p | 100.70p | 99.03p | 99.50p | 152497 |
26/06/2024 | 101.00p | 101.00p | 99.02p | 100.00p | 82890 |
25/06/2024 | 101.00p | 101.80p | 98.25p | 101.00p | 172143 |
24/06/2024 | 102.00p | 103.00p | 100.22p | 101.00p | 176002 |
21/06/2024 | 104.50p | 105.97p | 100.90p | 102.00p | 263371 |
20/06/2024 | 104.50p | 105.00p | 103.00p | 104.50p | 90515 |
19/06/2024 | 105.50p | 106.97p | 104.00p | 105.50p | 86245 |
18/06/2024 | 102.50p | 107.00p | 102.50p | 105.50p | 711677 |
17/06/2024 | 99.00p | 103.80p | 98.33p | 102.00p | 208613 |
14/06/2024 | 99.50p | 100.00p | 98.33p | 99.00p | 148273 |
13/06/2024 | 99.00p | 101.40p | 98.00p | 99.50p | 738909 |
12/06/2024 | 97.50p | 99.53p | 97.26p | 99.00p | 849698 |
11/06/2024 | 113.00p | 113.00p | 96.81p | 99.00p | 1128018 |
10/06/2024 | 113.00p | 113.80p | 111.08p | 113.00p | 58590 |
07/06/2024 | 113.00p | 113.90p | 111.00p | 113.00p | 57476 |
06/06/2024 | 112.50p | 115.00p | 112.00p | 113.00p | 76910 |
05/06/2024 | 110.50p | 112.50p | 110.00p | 112.50p | 90905 |
04/06/2024 | 110.50p | 111.55p | 110.00p | 110.50p | 85406 |
03/06/2024 | 110.00p | 110.70p | 109.76p | 110.50p | 131273 |
31/05/2024 | 110.00p | 110.49p | 109.50p | 110.00p | 85919 |
30/05/2024 | 110.00p | 110.27p | 109.00p | 110.00p | 66087 |
29/05/2024 | 110.00p | 110.37p | 109.36p | 110.00p | 100971 |
28/05/2024 | 109.50p | 110.50p | 109.25p | 110.00p | 104266 |
24/05/2024 | 109.50p | 110.00p | 109.10p | 109.50p | 79791 |
23/05/2024 | 110.50p | 110.50p | 108.00p | 109.50p | 855691 |
22/05/2024 | 111.00p | 111.00p | 109.00p | 110.50p | 35806 |
21/05/2024 | 112.50p | 112.50p | 110.00p | 111.00p | 1161342 |
20/05/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 178490 |
17/05/2024 | 112.50p | 113.49p | 111.15p | 112.50p | 67239 |
16/05/2024 | 112.50p | 113.00p | 110.00p | 112.50p | 81805 |
15/05/2024 | 112.50p | 113.10p | 111.10p | 112.50p | 28953 |
14/05/2024 | 115.00p | 115.92p | 111.50p | 112.50p | 101127 |
13/05/2024 | 115.00p | 116.60p | 113.48p | 115.00p | 1240889 |
10/05/2024 | 111.00p | 118.00p | 111.00p | 115.00p | 263469 |
09/05/2024 | 111.00p | 112.00p | 110.55p | 111.00p | 54104 |
08/05/2024 | 111.00p | 111.48p | 110.37p | 111.00p | 28971 |
07/05/2024 | 111.00p | 111.55p | 110.00p | 111.00p | 173880 |
03/05/2024 | 111.00p | 111.60p | 110.10p | 111.00p | 21082 |
02/05/2024 | 111.00p | 114.20p | 110.22p | 111.00p | 141304 |
01/05/2024 | 109.00p | 111.00p | 108.84p | 111.00p | 83670 |
30/04/2024 | 107.00p | 110.00p | 106.48p | 109.00p | 84347 |
29/04/2024 | 106.50p | 107.90p | 105.39p | 107.00p | 132444 |
26/04/2024 | 105.50p | 107.50p | 105.39p | 106.50p | 58483 |
25/04/2024 | 106.50p | 106.50p | 105.37p | 105.50p | 30797 |
24/04/2024 | 106.00p | 106.50p | 105.22p | 106.50p | 103439 |
23/04/2024 | 105.50p | 106.58p | 105.22p | 106.00p | 35723 |
22/04/2024 | 105.50p | 106.59p | 104.88p | 105.50p | 260025 |
19/04/2024 | 105.50p | 106.22p | 105.00p | 105.50p | 72746 |
18/04/2024 | 105.50p | 106.77p | 105.22p | 105.50p | 12111 |
17/04/2024 | 104.50p | 107.00p | 104.37p | 105.50p | 371430 |
16/04/2024 | 106.50p | 107.35p | 104.02p | 104.50p | 149263 |
15/04/2024 | 106.50p | 107.99p | 105.50p | 106.50p | 127296 |
12/04/2024 | 106.50p | 108.00p | 105.10p | 106.50p | 23000 |
11/04/2024 | 106.50p | 107.50p | 106.05p | 106.50p | 121707 |
10/04/2024 | 106.50p | 107.55p | 105.86p | 106.50p | 35467 |
09/04/2024 | 106.50p | 107.98p | 105.00p | 106.50p | 418005 |
08/04/2024 | 105.50p | 107.90p | 105.11p | 106.50p | 90413 |
05/04/2024 | 105.50p | 107.00p | 104.69p | 105.50p | 83251 |
04/04/2024 | 104.50p | 106.00p | 104.27p | 105.00p | 122104 |
03/04/2024 | 103.50p | 105.00p | 102.60p | 104.50p | 345551 |
02/04/2024 | 104.00p | 105.00p | 102.82p | 103.50p | 76267 |
28/03/2024 | 103.50p | 104.49p | 103.00p | 104.00p | 197021 |
27/03/2024 | 103.50p | 104.25p | 102.00p | 103.50p | 129694 |
26/03/2024 | 103.50p | 104.49p | 102.00p | 103.50p | 44900 |
25/03/2024 | 103.50p | 104.44p | 102.13p | 103.50p | 176218 |
22/03/2024 | 103.50p | 104.50p | 102.00p | 103.50p | 211152 |
21/03/2024 | 104.00p | 104.42p | 103.00p | 103.50p | 94582 |
20/03/2024 | 105.50p | 105.50p | 104.50p | 104.00p | 82751 |
19/03/2024 | 105.50p | 105.50p | 104.00p | 104.50p | 117395 |
18/03/2024 | 105.50p | 105.50p | 104.00p | 105.00p | 50700 |
15/03/2024 | 105.50p | 105.50p | 104.00p | 105.00p | 59690 |
14/03/2024 | 105.50p | 105.50p | 104.10p | 105.00p | 52306 |
13/03/2024 | 105.50p | 105.50p | 104.10p | 105.00p | 21268 |
12/03/2024 | 105.00p | 105.80p | 104.00p | 105.00p | 124681 |
11/03/2024 | 106.00p | 106.86p | 104.00p | 105.00p | 45119 |
08/03/2024 | 106.00p | 107.00p | 105.10p | 106.00p | 40729 |
07/03/2024 | 107.00p | 108.00p | 105.67p | 106.50p | 78840 |
06/03/2024 | 108.50p | 108.50p | 106.06p | 107.00p | 102149 |
05/03/2024 | 109.00p | 109.00p | 108.00p | 108.50p | 34881 |
04/03/2024 | 109.00p | 109.98p | 107.00p | 109.00p | 229224 |
01/03/2024 | 108.50p | 110.99p | 108.00p | 109.00p | 202214 |
29/02/2024 | 108.00p | 109.00p | 107.67p | 108.50p | 68016 |
28/02/2024 | 107.00p | 109.00p | 106.86p | 108.00p | 196248 |
27/02/2024 | 107.00p | 108.00p | 105.42p | 107.00p | 198779 |
26/02/2024 | 108.50p | 109.00p | 106.00p | 107.00p | 196791 |
23/02/2024 | 109.00p | 109.00p | 108.00p | 108.50p | 138177 |
22/02/2024 | 109.00p | 109.49p | 108.00p | 109.00p | 70490 |
21/02/2024 | 107.50p | 110.50p | 107.50p | 109.00p | 187708 |
20/02/2024 | 108.50p | 108.66p | 107.00p | 107.50p | 138977 |
19/02/2024 | 110.50p | 111.00p | 108.00p | 108.50p | 112998 |
16/02/2024 | 112.50p | 113.24p | 110.00p | 110.50p | 286883 |
15/02/2024 | 111.00p | 115.00p | 110.78p | 112.50p | 505664 |
14/02/2024 | 106.50p | 112.00p | 106.50p | 111.00p | 386399 |
13/02/2024 | 105.00p | 108.00p | 104.26p | 106.50p | 227249 |
12/02/2024 | 101.00p | 106.00p | 101.00p | 105.00p | 414778 |
09/02/2024 | 98.00p | 101.97p | 97.93p | 101.00p | 893211 |
08/02/2024 | 97.00p | 97.00p | 96.00p | 97.00p | 42486 |
07/02/2024 | 97.50p | 97.65p | 95.00p | 96.50p | 277213 |
06/02/2024 | 99.00p | 99.00p | 97.00p | 97.50p | 389814 |
05/02/2024 | 99.00p | 99.80p | 98.00p | 99.00p | 133768 |
02/02/2024 | 101.00p | 101.22p | 98.00p | 99.00p | 280434 |
01/02/2024 | 102.50p | 102.50p | 100.00p | 101.00p | 126113 |
31/01/2024 | 106.50p | 107.00p | 102.10p | 103.00p | 350491 |
30/01/2024 | 106.00p | 107.34p | 105.92p | 106.50p | 245197 |
29/01/2024 | 106.00p | 106.98p | 105.80p | 106.00p | 68204 |
26/01/2024 | 106.00p | 106.94p | 105.77p | 106.00p | 191398 |
25/01/2024 | 106.00p | 106.30p | 105.74p | 106.00p | 11434 |
24/01/2024 | 106.00p | 106.50p | 105.00p | 106.00p | 88110 |
23/01/2024 | 106.00p | 106.50p | 105.00p | 106.00p | 217933 |
*Close Price adjusted for both dividends and splits