Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/11/2024 | 72.20p | 72.20p | 71.25p | 71.60p | 7873 |
21/11/2024 | 73.20p | 73.20p | 71.00p | 71.00p | 65 |
20/11/2024 | 72.40p | 72.59p | 71.00p | 71.00p | 35079 |
19/11/2024 | 70.20p | 71.23p | 70.00p | 70.20p | 80232 |
18/11/2024 | 70.20p | 71.10p | 70.20p | 70.20p | 649 |
15/11/2024 | 71.40p | 72.30p | 70.00p | 71.40p | 180153 |
14/11/2024 | 71.00p | 73.20p | 70.00p | 73.20p | 362054 |
13/11/2024 | 71.00p | 71.00p | 70.50p | 70.50p | 45829 |
12/11/2024 | 70.00p | 70.00p | 69.90p | 69.90p | 49280 |
11/11/2024 | 70.00p | 70.59p | 69.80p | 69.80p | 17826 |
08/11/2024 | 70.00p | 70.10p | 69.60p | 69.60p | 145662 |
07/11/2024 | 72.00p | 72.00p | 69.75p | 69.80p | 170310 |
06/11/2024 | 72.00p | 72.54p | 70.72p | 70.90p | 90744 |
05/11/2024 | 72.00p | 72.00p | 70.47p | 70.60p | 66471 |
04/11/2024 | 71.00p | 72.00p | 70.05p | 70.50p | 114580 |
01/11/2024 | 70.80p | 71.50p | 69.99p | 70.20p | 1601433 |
31/10/2024 | 71.00p | 71.00p | 70.00p | 70.40p | 127783 |
30/10/2024 | 70.00p | 71.00p | 70.00p | 70.50p | 118975 |
29/10/2024 | 70.20p | 70.75p | 70.25p | 70.50p | 32858 |
28/10/2024 | 70.20p | 70.20p | 70.20p | 70.20p | 23005 |
25/10/2024 | 70.60p | 71.00p | 70.00p | 70.50p | 103778 |
24/10/2024 | 70.60p | 71.00p | 70.00p | 70.70p | 472698 |
23/10/2024 | 72.60p | 71.50p | 70.50p | 70.70p | 529657 |
22/10/2024 | 72.60p | 72.00p | 69.20p | 70.80p | 2306040 |
21/10/2024 | 72.60p | 72.60p | 70.00p | 71.80p | 178354 |
18/10/2024 | 72.20p | 72.60p | 71.50p | 71.50p | 17671 |
17/10/2024 | 72.20p | 72.00p | 71.40p | 71.60p | 36037 |
16/10/2024 | 72.20p | 72.20p | 71.00p | 71.80p | 77673 |
15/10/2024 | 70.00p | 71.50p | 70.00p | 71.50p | 93465 |
14/10/2024 | 72.00p | 72.00p | 70.30p | 70.80p | 270222 |
11/10/2024 | 71.60p | 72.19p | 71.60p | 71.60p | 58589 |
10/10/2024 | 71.00p | 71.80p | 71.00p | 71.80p | 354 |
09/10/2024 | 71.00p | 72.63p | 70.61p | 71.00p | 224891 |
08/10/2024 | 71.00p | 72.60p | 71.00p | 72.20p | 354040 |
07/10/2024 | 71.80p | 72.40p | 71.00p | 71.80p | 488289 |
04/10/2024 | 72.40p | 72.40p | 70.00p | 72.40p | 269969 |
03/10/2024 | 71.20p | 72.00p | 71.05p | 71.80p | 64255 |
02/10/2024 | 73.00p | 73.00p | 70.00p | 70.10p | 407484 |
01/10/2024 | 73.60p | 74.00p | 71.00p | 72.00p | 181558 |
30/09/2024 | 73.60p | 73.90p | 73.60p | 73.80p | 13500 |
27/09/2024 | 73.60p | 73.80p | 73.60p | 73.60p | 29827 |
26/09/2024 | 74.00p | 88.59p | 73.60p | 73.80p | 19775460 |
25/09/2024 | 75.20p | 75.20p | 74.00p | 74.30p | 64520 |
24/09/2024 | 77.00p | 77.04p | 76.00p | 76.00p | 21145 |
23/09/2024 | 77.00p | 77.68p | 76.00p | 76.50p | 159953 |
20/09/2024 | 76.00p | 78.00p | 76.00p | 78.00p | 188658 |
19/09/2024 | 77.00p | 77.44p | 76.00p | 75.80p | 195333 |
18/09/2024 | 75.40p | 76.80p | 74.96p | 75.80p | 256903 |
17/09/2024 | 75.40p | 77.60p | 75.40p | 76.20p | 372903 |
16/09/2024 | 76.80p | 76.80p | 75.20p | 76.80p | 159641 |
13/09/2024 | 75.00p | 76.78p | 75.00p | 75.20p | 195233 |
12/09/2024 | 75.20p | 76.80p | 75.00p | 76.20p | 114135 |
11/09/2024 | 75.20p | 76.90p | 75.00p | 76.50p | 254915 |
10/09/2024 | 75.20p | 76.35p | 75.21p | 76.00p | 104048 |
09/09/2024 | 75.20p | 77.00p | 75.20p | 75.20p | 70372 |
06/09/2024 | 75.20p | 75.80p | 75.16p | 75.40p | 63317 |
05/09/2024 | 75.20p | 77.00p | 75.00p | 75.60p | 571184 |
04/09/2024 | 76.60p | 77.20p | 75.40p | 77.20p | 197946 |
03/09/2024 | 75.00p | 77.80p | 74.60p | 77.10p | 286302 |
02/09/2024 | 73.00p | 73.60p | 72.00p | 72.70p | 45717 |
30/08/2024 | 72.60p | 73.20p | 72.17p | 73.20p | 63400 |
29/08/2024 | 72.60p | 73.20p | 72.00p | 73.20p | 2190471 |
27/08/2024 | 73.00p | 74.00p | 72.01p | 73.00p | 328585 |
23/08/2024 | 73.00p | 73.00p | 72.40p | 72.70p | 64014 |
22/08/2024 | 73.00p | 74.00p | 71.80p | 72.20p | 34503 |
21/08/2024 | 74.00p | 76.40p | 73.00p | 74.80p | 27495 |
20/08/2024 | 74.00p | 75.20p | 73.00p | 74.90p | 128369 |
19/08/2024 | 74.00p | 75.00p | 73.00p | 74.40p | 145199 |
16/08/2024 | 76.00p | 76.40p | 74.40p | 74.40p | 258487 |
15/08/2024 | 74.00p | 75.80p | 74.00p | 74.60p | 21375 |
14/08/2024 | 75.00p | 77.00p | 74.00p | 74.40p | 66988 |
13/08/2024 | 74.00p | 75.50p | 73.30p | 75.20p | 179463 |
12/08/2024 | 74.00p | 75.50p | 74.00p | 74.00p | 48146 |
09/08/2024 | 74.00p | 75.50p | 74.00p | 75.50p | 133 |
08/08/2024 | 74.00p | 75.50p | 74.00p | 75.50p | 2916 |
07/08/2024 | 74.00p | 76.16p | 74.00p | 74.00p | 150422 |
06/08/2024 | 0.00p | 75.90p | 74.00p | 75.20p | 24411 |
05/08/2024 | 74.80p | 76.60p | 73.00p | 75.50p | 33919 |
02/08/2024 | 75.60p | 76.80p | 75.00p | 76.80p | 45710 |
01/08/2024 | 76.40p | 77.00p | 76.52p | 77.00p | 48708 |
31/07/2024 | 76.40p | 76.42p | 75.00p | 76.40p | 155017 |
30/07/2024 | 75.80p | 76.00p | 75.00p | 75.60p | 9442 |
29/07/2024 | 76.00p | 78.40p | 75.80p | 76.30p | 5342 |
26/07/2024 | 75.60p | 77.20p | 73.90p | 75.80p | 41932 |
25/07/2024 | 77.00p | 77.00p | 75.00p | 75.80p | 71638 |
24/07/2024 | 75.60p | 77.20p | 75.60p | 75.60p | 34960 |
23/07/2024 | 76.40p | 76.80p | 76.40p | 76.80p | 10943 |
22/07/2024 | 75.60p | 78.00p | 75.60p | 76.20p | 97766 |
19/07/2024 | 75.00p | 76.58p | 75.00p | 76.40p | 26719 |
18/07/2024 | 75.00p | 77.00p | 73.50p | 77.00p | 406435 |
17/07/2024 | 77.00p | 77.00p | 75.00p | 75.00p | 60024 |
16/07/2024 | 75.60p | 76.80p | 75.20p | 76.80p | 56247 |
15/07/2024 | 76.00p | 76.61p | 76.00p | 76.00p | 4457 |
12/07/2024 | 77.20p | 77.20p | 75.02p | 77.00p | 14654 |
11/07/2024 | 75.20p | 76.10p | 75.02p | 76.10p | 17890 |
10/07/2024 | 75.20p | 77.10p | 75.20p | 76.10p | 179569 |
09/07/2024 | 75.20p | 77.00p | 75.20p | 76.30p | 32108 |
08/07/2024 | 76.00p | 77.20p | 75.40p | 75.40p | 48983 |
05/07/2024 | 78.20p | 78.20p | 76.00p | 76.90p | 23523 |
04/07/2024 | 77.00p | 78.20p | 76.00p | 76.00p | 18885 |
03/07/2024 | 78.80p | 78.20p | 77.36p | 78.20p | 141202 |
02/07/2024 | 78.80p | 78.80p | 77.50p | 78.60p | 42593 |
01/07/2024 | 78.00p | 78.90p | 77.00p | 78.40p | 122041 |
28/06/2024 | 78.00p | 78.90p | 77.20p | 78.00p | 6221 |
27/06/2024 | 79.00p | 79.00p | 78.00p | 78.50p | 7367 |
26/06/2024 | 78.00p | 79.40p | 78.00p | 78.60p | 80689 |
25/06/2024 | 79.00p | 79.54p | 78.00p | 78.50p | 156534 |
24/06/2024 | 79.20p | 79.54p | 79.00p | 79.20p | 6913 |
21/06/2024 | 79.00p | 80.20p | 78.44p | 80.00p | 1797967 |
20/06/2024 | 78.80p | 80.00p | 77.32p | 80.00p | 126741 |
19/06/2024 | 78.00p | 79.00p | 76.80p | 79.00p | 97863 |
18/06/2024 | 77.00p | 78.80p | 76.00p | 78.80p | 91009 |
17/06/2024 | 74.00p | 77.00p | 74.00p | 76.80p | 47377 |
14/06/2024 | 74.00p | 74.84p | 73.40p | 74.40p | 126686 |
13/06/2024 | 74.20p | 75.00p | 74.15p | 74.50p | 54208 |
12/06/2024 | 74.20p | 75.00p | 73.60p | 74.00p | 49203 |
11/06/2024 | 74.00p | 74.95p | 73.56p | 74.20p | 98536 |
10/06/2024 | 74.90p | 75.00p | 73.40p | 74.20p | 98260 |
07/06/2024 | 74.50p | 75.00p | 73.00p | 74.00p | 229447 |
06/06/2024 | 75.00p | 75.00p | 73.00p | 75.00p | 152013 |
05/06/2024 | 75.00p | 76.00p | 75.00p | 75.30p | 26211 |
04/06/2024 | 75.00p | 76.00p | 74.00p | 75.00p | 9918 |
03/06/2024 | 75.00p | 75.50p | 74.00p | 75.00p | 108196 |
31/05/2024 | 75.50p | 76.00p | 74.50p | 75.00p | 54960 |
30/05/2024 | 76.00p | 76.60p | 75.00p | 75.50p | 63595 |
29/05/2024 | 76.00p | 76.35p | 75.56p | 76.00p | 21412 |
28/05/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 21090 |
24/05/2024 | 76.00p | 77.00p | 75.00p | 76.00p | 23022 |
23/05/2024 | 76.00p | 77.00p | 75.00p | 75.00p | 52501 |
22/05/2024 | 76.00p | 77.00p | 75.05p | 76.00p | 32451 |
21/05/2024 | 76.00p | 76.58p | 75.05p | 76.00p | 51400 |
20/05/2024 | 76.00p | 77.00p | 75.56p | 76.00p | 18676 |
17/05/2024 | 76.00p | 77.00p | 75.56p | 76.00p | 22374 |
16/05/2024 | 75.00p | 77.00p | 75.00p | 76.00p | 58300 |
15/05/2024 | 75.00p | 76.00p | 74.50p | 75.00p | 78480 |
14/05/2024 | 75.00p | 76.00p | 74.50p | 75.00p | 93471 |
13/05/2024 | 75.00p | 76.00p | 74.50p | 75.00p | 128661 |
10/05/2024 | 75.00p | 76.00p | 75.00p | 75.00p | 14478 |
09/05/2024 | 75.00p | 76.00p | 74.75p | 75.00p | 26509 |
08/05/2024 | 74.60p | 76.00p | 74.60p | 75.00p | 54411 |
07/05/2024 | 74.10p | 76.00p | 73.60p | 75.00p | 96442 |
03/05/2024 | 74.10p | 75.00p | 73.20p | 74.10p | 37529 |
02/05/2024 | 74.10p | 75.00p | 74.00p | 74.10p | 51096 |
01/05/2024 | 74.10p | 76.00p | 73.20p | 74.10p | 105181 |
30/04/2024 | 74.10p | 74.40p | 73.22p | 74.10p | 51298 |
29/04/2024 | 74.50p | 74.80p | 73.00p | 73.00p | 115293 |
26/04/2024 | 74.50p | 74.95p | 74.00p | 74.50p | 25287 |
25/04/2024 | 75.50p | 75.52p | 73.00p | 74.50p | 131683 |
24/04/2024 | 76.00p | 76.40p | 75.00p | 75.50p | 80264 |
23/04/2024 | 77.00p | 77.00p | 75.00p | 76.00p | 205117 |
22/04/2024 | 77.00p | 77.75p | 76.00p | 77.00p | 35281 |
19/04/2024 | 77.00p | 78.00p | 76.20p | 77.00p | 33331 |
18/04/2024 | 77.00p | 78.00p | 75.00p | 77.00p | 99735 |
17/04/2024 | 78.00p | 78.50p | 76.00p | 77.00p | 307537 |
16/04/2024 | 78.00p | 79.00p | 77.00p | 78.00p | 26708 |
15/04/2024 | 78.00p | 79.00p | 77.40p | 78.00p | 35133 |
12/04/2024 | 78.00p | 79.00p | 77.67p | 78.00p | 66906 |
11/04/2024 | 78.00p | 79.00p | 77.62p | 78.00p | 66300 |
10/04/2024 | 77.50p | 78.00p | 77.05p | 77.50p | 124452 |
09/04/2024 | 77.50p | 78.00p | 77.00p | 77.50p | 102902 |
08/04/2024 | 77.00p | 78.00p | 76.00p | 77.90p | 224804 |
05/04/2024 | 76.40p | 78.00p | 76.40p | 77.00p | 45173 |
04/04/2024 | 76.40p | 77.40p | 76.40p | 76.40p | 23670 |
03/04/2024 | 76.00p | 77.50p | 76.00p | 76.40p | 43878 |
02/04/2024 | 75.60p | 76.73p | 75.60p | 76.00p | 37756 |
28/03/2024 | 75.50p | 76.50p | 75.50p | 75.50p | 25393 |
27/03/2024 | 75.50p | 77.00p | 75.50p | 75.50p | 152061 |
26/03/2024 | 75.25p | 76.50p | 75.25p | 75.50p | 2040099 |
25/03/2024 | 75.25p | 76.38p | 75.25p | 75.25p | 4500 |
22/03/2024 | 75.25p | 76.38p | 74.80p | 75.25p | 27797 |
21/03/2024 | 75.25p | 76.50p | 74.00p | 75.25p | 174945 |
20/03/2024 | 75.25p | 75.25p | 75.25p | 76.50p | 157992 |
19/03/2024 | 75.25p | 76.00p | 74.55p | 75.25p | 35243 |
18/03/2024 | 75.25p | 76.10p | 74.25p | 75.25p | 108182 |
15/03/2024 | 75.25p | 75.25p | 74.55p | 75.25p | 45665 |
14/03/2024 | 75.25p | 75.25p | 74.50p | 75.25p | 19450 |
13/03/2024 | 75.25p | 75.98p | 74.50p | 75.25p | 100471 |
12/03/2024 | 75.25p | 76.00p | 75.13p | 75.25p | 22648 |
11/03/2024 | 75.00p | 76.50p | 74.50p | 75.25p | 566 |
08/03/2024 | 75.25p | 76.00p | 74.06p | 75.00p | 40694 |
07/03/2024 | 75.00p | 75.20p | 74.90p | 75.00p | 17879 |
06/03/2024 | 75.75p | 77.50p | 75.75p | 77.00p | 21012 |
05/03/2024 | 75.75p | 77.00p | 75.00p | 75.75p | 276899 |
04/03/2024 | 75.75p | 76.35p | 75.00p | 75.75p | 51864 |
01/03/2024 | 75.75p | 76.40p | 75.10p | 75.75p | 42513 |
29/02/2024 | 75.75p | 75.75p | 75.13p | 75.75p | 0 |
28/02/2024 | 75.75p | 76.48p | 75.75p | 75.75p | 52811 |
27/02/2024 | 75.75p | 76.54p | 75.02p | 75.75p | 35227 |
26/02/2024 | 75.75p | 76.60p | 75.02p | 75.75p | 16300 |
23/02/2024 | 75.75p | 76.60p | 75.75p | 75.75p | 12974 |
22/02/2024 | 75.75p | 75.75p | 75.02p | 75.75p | 35667 |
21/02/2024 | 75.75p | 76.88p | 75.05p | 75.75p | 36595 |
20/02/2024 | 75.75p | 77.00p | 74.83p | 75.75p | 43858 |
19/02/2024 | 75.50p | 76.90p | 74.81p | 75.75p | 39717 |
16/02/2024 | 74.75p | 77.00p | 74.75p | 77.00p | 150158 |
15/02/2024 | 74.75p | 75.22p | 74.74p | 75.00p | 42186 |
14/02/2024 | 74.75p | 75.40p | 74.75p | 75.00p | 25427 |
13/02/2024 | 74.75p | 75.40p | 74.75p | 75.00p | 10000 |
12/02/2024 | 74.75p | 76.00p | 74.75p | 76.00p | 23829 |
09/02/2024 | 74.75p | 76.00p | 74.75p | 75.00p | 322180 |
*Close Price adjusted for both dividends and splits