Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2023 | 72.00p | 74.00p | 72.00p | 72.50p | 71505 |
11/12/2023 | 72.00p | 73.97p | 72.00p | 72.50p | 585 |
08/12/2023 | 71.50p | 74.00p | 69.50p | 73.50p | 64647 |
07/12/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 19781 |
06/12/2023 | 71.50p | 74.00p | 70.00p | 72.00p | 7694 |
05/12/2023 | 71.50p | 72.00p | 70.00p | 72.00p | 2895 |
04/12/2023 | 71.50p | 74.00p | 71.40p | 72.00p | 46882 |
01/12/2023 | 71.50p | 74.00p | 70.80p | 72.00p | 19748 |
30/11/2023 | 71.50p | 73.58p | 71.50p | 72.00p | 15000 |
29/11/2023 | 71.50p | 72.84p | 71.50p | 72.00p | 4952 |
28/11/2023 | 71.50p | 72.00p | 71.00p | 72.00p | 5385 |
27/11/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 25274 |
24/11/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 16878 |
23/11/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 3193 |
22/11/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 340 |
21/11/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 17070 |
20/11/2023 | 71.50p | 74.00p | 71.50p | 72.50p | 38399 |
17/11/2023 | 71.50p | 73.12p | 71.50p | 72.50p | 3395 |
16/11/2023 | 71.50p | 74.00p | 71.00p | 72.50p | 53167 |
15/11/2023 | 71.50p | 73.13p | 71.50p | 72.50p | 17584 |
14/11/2023 | 71.50p | 72.50p | 71.50p | 72.50p | 8755 |
13/11/2023 | 73.00p | 74.00p | 71.00p | 72.00p | 85857 |
10/11/2023 | 73.00p | 73.00p | 72.40p | 73.00p | 5964 |
09/11/2023 | 73.00p | 73.00p | 72.00p | 73.00p | 101690 |
08/11/2023 | 73.00p | 74.00p | 72.00p | 73.00p | 146490 |
07/11/2023 | 73.00p | 74.00p | 72.44p | 73.00p | 20009 |
06/11/2023 | 73.00p | 73.43p | 72.44p | 73.00p | 11948 |
03/11/2023 | 73.00p | 73.00p | 72.35p | 73.00p | 144 |
02/11/2023 | 73.00p | 73.44p | 72.00p | 73.00p | 92483 |
01/11/2023 | 73.00p | 73.04p | 73.00p | 73.00p | 255 |
31/10/2023 | 73.00p | 73.44p | 73.00p | 73.00p | 48181 |
30/10/2023 | 73.00p | 73.44p | 73.00p | 73.00p | 49571 |
27/10/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 17973 |
26/10/2023 | 73.00p | 73.43p | 73.00p | 73.00p | 11701 |
25/10/2023 | 73.75p | 73.75p | 73.00p | 73.00p | 4653 |
24/10/2023 | 73.00p | 73.44p | 73.00p | 73.00p | 13688 |
23/10/2023 | 73.00p | 73.44p | 72.42p | 73.00p | 8133 |
20/10/2023 | 73.00p | 73.44p | 72.00p | 73.00p | 15166 |
19/10/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 26421 |
18/10/2023 | 73.00p | 73.98p | 73.00p | 73.00p | 14678 |
17/10/2023 | 73.00p | 73.03p | 73.00p | 73.00p | 5298 |
16/10/2023 | 73.25p | 73.25p | 73.00p | 73.00p | 14015 |
13/10/2023 | 73.00p | 74.50p | 73.00p | 73.00p | 40126 |
12/10/2023 | 73.00p | 73.17p | 73.00p | 73.00p | 28600 |
11/10/2023 | 73.00p | 73.17p | 72.40p | 73.00p | 11258 |
10/10/2023 | 73.00p | 73.17p | 72.00p | 73.00p | 81908 |
09/10/2023 | 73.00p | 73.17p | 72.40p | 72.50p | 55405 |
06/10/2023 | 73.00p | 73.97p | 73.00p | 73.00p | 275 |
05/10/2023 | 73.00p | 73.98p | 72.00p | 73.00p | 8306 |
04/10/2023 | 73.00p | 73.98p | 73.00p | 73.00p | 70053 |
03/10/2023 | 73.00p | 73.98p | 73.00p | 73.00p | 121737 |
02/10/2023 | 73.00p | 73.26p | 72.50p | 73.25p | 15045 |
29/09/2023 | 73.25p | 73.98p | 73.25p | 73.25p | 26882 |
28/09/2023 | 73.25p | 73.43p | 73.25p | 73.25p | 55913 |
27/09/2023 | 73.00p | 73.98p | 73.00p | 73.25p | 20713 |
26/09/2023 | 73.00p | 73.98p | 73.00p | 73.00p | 30061 |
25/09/2023 | 73.00p | 73.98p | 73.00p | 73.00p | 5405 |
22/09/2023 | 73.25p | 73.98p | 73.00p | 73.00p | 2430 |
21/09/2023 | 73.00p | 73.98p | 73.00p | 73.00p | 1797 |
20/09/2023 | 73.25p | 73.98p | 73.20p | 73.25p | 45983 |
19/09/2023 | 73.00p | 73.98p | 72.95p | 73.25p | 33169 |
18/09/2023 | 73.00p | 73.98p | 73.00p | 73.25p | 22466 |
15/09/2023 | 73.00p | 73.98p | 73.00p | 73.25p | 10033 |
14/09/2023 | 73.00p | 73.98p | 72.86p | 73.00p | 65743 |
13/09/2023 | 73.00p | 73.68p | 72.92p | 73.00p | 5853 |
12/09/2023 | 73.00p | 74.00p | 73.00p | 73.50p | 345094 |
11/09/2023 | 73.00p | 73.84p | 73.00p | 73.50p | 39555 |
08/09/2023 | 73.00p | 73.54p | 73.00p | 73.50p | 20767 |
07/09/2023 | 73.00p | 74.00p | 73.00p | 74.00p | 5381 |
06/09/2023 | 73.00p | 74.00p | 73.00p | 73.50p | 60774 |
05/09/2023 | 73.00p | 73.25p | 73.00p | 73.25p | 17634 |
04/09/2023 | 73.00p | 73.55p | 73.00p | 73.25p | 24557 |
01/09/2023 | 73.00p | 73.60p | 73.00p | 73.25p | 16290 |
31/08/2023 | 73.00p | 73.77p | 72.50p | 73.25p | 98976 |
30/08/2023 | 73.00p | 73.80p | 73.00p | 73.25p | 9613 |
29/08/2023 | 73.25p | 73.80p | 73.18p | 73.25p | 1981 |
25/08/2023 | 73.00p | 73.25p | 73.25p | 73.25p | 0 |
24/08/2023 | 73.00p | 73.87p | 73.00p | 73.25p | 14588 |
23/08/2023 | 73.00p | 73.89p | 73.00p | 73.25p | 24960 |
22/08/2023 | 73.00p | 73.94p | 73.00p | 73.25p | 55068 |
21/08/2023 | 73.00p | 73.90p | 72.92p | 73.25p | 27543 |
18/08/2023 | 73.00p | 73.92p | 72.92p | 73.00p | 34628 |
17/08/2023 | 73.00p | 74.00p | 72.92p | 73.00p | 38018 |
16/08/2023 | 73.00p | 73.95p | 72.92p | 73.00p | 14303 |
15/08/2023 | 71.50p | 74.00p | 71.50p | 73.00p | 113192 |
14/08/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 31468 |
11/08/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 16435 |
10/08/2023 | 73.00p | 74.00p | 73.00p | 73.00p | 22401 |
09/08/2023 | 71.50p | 74.00p | 71.50p | 73.00p | 41919 |
08/08/2023 | 71.50p | 73.00p | 71.00p | 72.00p | 28348 |
07/08/2023 | 71.50p | 73.00p | 71.00p | 71.50p | 10131 |
04/08/2023 | 71.00p | 73.00p | 70.00p | 71.50p | 17261 |
03/08/2023 | 70.50p | 73.00p | 70.50p | 71.00p | 10684 |
02/08/2023 | 70.00p | 72.90p | 70.00p | 71.00p | 13934 |
01/08/2023 | 69.00p | 72.00p | 69.00p | 70.50p | 50543 |
31/07/2023 | 69.00p | 71.00p | 68.90p | 69.50p | 34856 |
28/07/2023 | 69.00p | 71.00p | 69.00p | 69.50p | 4549 |
27/07/2023 | 68.50p | 71.00p | 68.50p | 69.50p | 21138 |
26/07/2023 | 68.00p | 70.00p | 68.00p | 68.50p | 42521 |
25/07/2023 | 67.50p | 70.50p | 67.50p | 68.50p | 34740 |
24/07/2023 | 67.50p | 69.00p | 67.38p | 67.50p | 22506 |
21/07/2023 | 67.50p | 69.00p | 67.50p | 67.50p | 21707 |
20/07/2023 | 67.50p | 69.00p | 67.36p | 67.50p | 49496 |
19/07/2023 | 67.50p | 68.83p | 67.30p | 67.50p | 65144 |
18/07/2023 | 67.50p | 68.85p | 66.27p | 67.50p | 85251 |
17/07/2023 | 67.00p | 69.00p | 65.32p | 67.50p | 116301 |
14/07/2023 | 67.00p | 67.00p | 66.33p | 67.00p | 0 |
13/07/2023 | 67.00p | 67.70p | 65.30p | 67.00p | 10147 |
12/07/2023 | 67.00p | 67.00p | 65.25p | 67.00p | 56938 |
11/07/2023 | 67.00p | 68.00p | 65.10p | 67.00p | 33444 |
10/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 5031 |
07/07/2023 | 67.00p | 67.00p | 66.90p | 67.00p | 1474 |
06/07/2023 | 67.50p | 67.50p | 65.10p | 67.00p | 50307 |
05/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 20692 |
04/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 11938 |
03/07/2023 | 67.00p | 67.00p | 65.10p | 67.00p | 29000 |
30/06/2023 | 67.00p | 67.00p | 66.33p | 67.00p | 0 |
29/06/2023 | 67.00p | 67.00p | 65.05p | 67.00p | 100242 |
28/06/2023 | 67.00p | 67.00p | 65.05p | 67.00p | 13692 |
27/06/2023 | 67.00p | 67.00p | 65.04p | 67.00p | 30000 |
26/06/2023 | 68.50p | 68.50p | 65.50p | 67.00p | 46617 |
23/06/2023 | 68.50p | 68.50p | 67.00p | 68.00p | 120055 |
22/06/2023 | 68.50p | 68.50p | 67.00p | 68.00p | 95500 |
21/06/2023 | 68.50p | 68.50p | 67.85p | 68.00p | 84021 |
20/06/2023 | 68.50p | 68.50p | 67.86p | 68.50p | 45000 |
19/06/2023 | 68.50p | 68.50p | 67.85p | 68.50p | 2010 |
16/06/2023 | 68.75p | 68.75p | 67.75p | 68.50p | 52502 |
15/06/2023 | 68.75p | 68.75p | 67.00p | 68.75p | 150 |
14/06/2023 | 68.75p | 68.75p | 68.00p | 68.75p | 4828 |
13/06/2023 | 68.75p | 68.75p | 67.75p | 68.75p | 16102 |
12/06/2023 | 68.75p | 70.10p | 67.60p | 68.75p | 980 |
09/06/2023 | 68.50p | 68.75p | 67.60p | 68.75p | 189 |
08/06/2023 | 68.75p | 68.75p | 67.39p | 68.75p | 41142 |
07/06/2023 | 68.75p | 68.75p | 67.18p | 68.75p | 7500 |
06/06/2023 | 68.75p | 68.75p | 68.50p | 68.75p | 75145 |
05/06/2023 | 68.75p | 68.75p | 67.05p | 68.75p | 711 |
02/06/2023 | 68.75p | 68.75p | 68.68p | 68.75p | 2503 |
01/06/2023 | 68.75p | 68.75p | 67.01p | 68.75p | 11565 |
31/05/2023 | 68.75p | 68.75p | 67.01p | 68.75p | 530249 |
30/05/2023 | 69.25p | 69.25p | 67.00p | 68.75p | 61255 |
26/05/2023 | 69.25p | 71.00p | 67.00p | 69.00p | 108345 |
25/05/2023 | 69.25p | 69.25p | 67.00p | 69.00p | 328270 |
24/05/2023 | 69.25p | 69.25p | 67.04p | 69.00p | 47986 |
23/05/2023 | 69.25p | 69.40p | 67.00p | 69.00p | 87895 |
22/05/2023 | 69.00p | 69.40p | 67.04p | 69.00p | 36606 |
19/05/2023 | 69.25p | 69.40p | 67.04p | 69.00p | 106636 |
18/05/2023 | 69.00p | 69.00p | 67.08p | 69.00p | 181196 |
17/05/2023 | 70.00p | 70.00p | 67.02p | 69.00p | 35637 |
16/05/2023 | 70.00p | 70.00p | 68.00p | 69.50p | 17564 |
15/05/2023 | 70.00p | 70.00p | 68.00p | 69.50p | 87861 |
12/05/2023 | 70.00p | 72.00p | 68.49p | 70.00p | 25031 |
11/05/2023 | 70.00p | 72.00p | 68.48p | 70.00p | 3473 |
10/05/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 50952 |
09/05/2023 | 70.25p | 71.80p | 68.20p | 70.00p | 65167 |
05/05/2023 | 70.25p | 70.25p | 68.68p | 70.25p | 96745 |
04/05/2023 | 69.50p | 72.00p | 67.60p | 70.25p | 4169 |
03/05/2023 | 69.50p | 70.00p | 67.60p | 69.00p | 4667 |
02/05/2023 | 69.50p | 70.13p | 67.60p | 69.00p | 38430 |
28/04/2023 | 69.50p | 70.15p | 67.66p | 69.00p | 43351 |
27/04/2023 | 69.50p | 70.15p | 67.55p | 69.00p | 11097 |
26/04/2023 | 69.50p | 70.40p | 67.14p | 69.00p | 169865 |
25/04/2023 | 69.50p | 69.50p | 67.20p | 69.00p | 69244 |
24/04/2023 | 69.50p | 69.50p | 67.65p | 69.00p | 148277 |
21/04/2023 | 69.50p | 69.50p | 67.04p | 69.00p | 35509 |
20/04/2023 | 69.50p | 69.50p | 67.66p | 69.00p | 2000 |
19/04/2023 | 69.25p | 69.25p | 67.65p | 68.50p | 3713 |
18/04/2023 | 69.25p | 69.25p | 67.55p | 68.50p | 16626 |
17/04/2023 | 69.25p | 69.25p | 67.50p | 68.50p | 42381 |
14/04/2023 | 69.50p | 69.50p | 67.00p | 68.50p | 27672 |
13/04/2023 | 69.50p | 70.00p | 67.50p | 68.50p | 16260 |
12/04/2023 | 69.50p | 69.50p | 67.00p | 68.50p | 35979 |
11/04/2023 | 68.50p | 68.71p | 67.25p | 68.00p | 26773 |
06/04/2023 | 68.50p | 68.75p | 67.80p | 68.00p | 90667 |
05/04/2023 | 68.50p | 68.90p | 67.77p | 68.00p | 28510 |
04/04/2023 | 68.50p | 68.90p | 67.22p | 68.00p | 33974 |
03/04/2023 | 68.50p | 69.37p | 68.00p | 68.00p | 109838 |
31/03/2023 | 68.70p | 69.37p | 68.15p | 68.50p | 24973 |
30/03/2023 | 68.70p | 68.99p | 67.50p | 68.50p | 56956 |
29/03/2023 | 68.70p | 68.99p | 68.20p | 68.50p | 5095 |
28/03/2023 | 68.70p | 70.00p | 67.00p | 68.50p | 23959 |
27/03/2023 | 68.70p | 68.99p | 67.60p | 68.50p | 68807 |
24/03/2023 | 68.20p | 68.59p | 66.00p | 68.50p | 113121 |
23/03/2023 | 68.20p | 68.20p | 66.48p | 68.00p | 200 |
22/03/2023 | 68.00p | 68.67p | 68.00p | 68.00p | 12737 |
21/03/2023 | 68.00p | 68.67p | 68.00p | 68.00p | 3889 |
20/03/2023 | 68.50p | 68.50p | 66.00p | 68.00p | 92005 |
17/03/2023 | 68.50p | 68.50p | 65.35p | 68.50p | 4619525 |
16/03/2023 | 69.00p | 69.33p | 66.00p | 68.50p | 54295 |
15/03/2023 | 70.00p | 71.00p | 67.25p | 69.00p | 29634 |
14/03/2023 | 70.00p | 70.77p | 68.00p | 69.50p | 242914 |
13/03/2023 | 70.00p | 70.90p | 68.02p | 69.50p | 27580 |
10/03/2023 | 70.00p | 71.00p | 68.10p | 69.50p | 135556 |
09/03/2023 | 70.00p | 71.00p | 68.00p | 69.50p | 8278 |
08/03/2023 | 70.00p | 71.00p | 68.50p | 69.50p | 77838 |
07/03/2023 | 70.00p | 71.00p | 68.50p | 69.50p | 25183 |
06/03/2023 | 68.70p | 70.97p | 67.00p | 69.50p | 84118 |
03/03/2023 | 68.70p | 70.20p | 68.70p | 69.70p | 327808 |
02/03/2023 | 68.70p | 69.00p | 68.70p | 69.00p | 950 |
01/03/2023 | 68.70p | 69.00p | 67.70p | 69.00p | 37490 |
28/02/2023 | 68.70p | 69.00p | 67.60p | 69.00p | 23354 |
*Close Price adjusted for both dividends and splits