Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2024 | 86.50p | 87.25p | 85.00p | 86.75p | 394 |
27/06/2024 | 86.50p | 87.25p | 86.25p | 86.25p | 21050 |
26/06/2024 | 86.50p | 87.40p | 85.10p | 86.25p | 17981 |
25/06/2024 | 86.25p | 86.25p | 85.00p | 86.25p | 20002 |
24/06/2024 | 86.50p | 88.00p | 85.75p | 86.25p | 25235 |
21/06/2024 | 86.50p | 86.25p | 86.25p | 86.25p | 0 |
20/06/2024 | 86.50p | 87.50p | 85.75p | 86.25p | 14782 |
19/06/2024 | 86.50p | 87.40p | 85.00p | 86.25p | 952 |
18/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 8498 |
17/06/2024 | 86.50p | 87.50p | 85.03p | 86.25p | 24176 |
14/06/2024 | 86.50p | 87.20p | 85.00p | 86.25p | 40906 |
13/06/2024 | 86.50p | 86.87p | 86.25p | 86.25p | 1 |
12/06/2024 | 86.50p | 87.50p | 85.00p | 86.25p | 6459 |
11/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 15500 |
10/06/2024 | 86.50p | 86.80p | 86.25p | 86.25p | 15 |
07/06/2024 | 86.50p | 86.80p | 85.00p | 86.25p | 3253 |
06/06/2024 | 86.50p | 86.50p | 85.00p | 86.25p | 14500 |
05/06/2024 | 85.50p | 87.25p | 85.50p | 86.50p | 2669 |
04/06/2024 | 85.50p | 86.40p | 84.00p | 85.50p | 7819 |
03/06/2024 | 85.50p | 86.40p | 84.00p | 85.50p | 16710 |
31/05/2024 | 85.50p | 85.50p | 84.00p | 85.50p | 19017 |
30/05/2024 | 87.50p | 87.50p | 84.36p | 85.50p | 9134 |
29/05/2024 | 87.50p | 87.50p | 86.00p | 86.50p | 830634 |
28/05/2024 | 86.50p | 86.97p | 86.50p | 86.50p | 25 |
24/05/2024 | 86.50p | 86.97p | 85.03p | 86.00p | 2587 |
23/05/2024 | 85.50p | 86.62p | 84.00p | 86.00p | 4063 |
22/05/2024 | 85.50p | 86.62p | 84.00p | 85.50p | 145181 |
21/05/2024 | 84.50p | 86.55p | 84.50p | 85.50p | 2095 |
20/05/2024 | 84.50p | 85.62p | 83.25p | 84.50p | 13801 |
17/05/2024 | 84.50p | 84.50p | 83.00p | 83.00p | 103563 |
16/05/2024 | 84.50p | 84.50p | 83.00p | 84.50p | 39997 |
15/05/2024 | 83.00p | 85.24p | 82.25p | 83.50p | 64058 |
14/05/2024 | 82.75p | 84.50p | 80.50p | 83.00p | 0 |
13/05/2024 | 84.50p | 84.50p | 84.50p | 84.50p | 24500 |
10/05/2024 | 85.00p | 85.00p | 84.00p | 84.50p | 3007 |
09/05/2024 | 86.50p | 86.50p | 85.25p | 85.25p | 0 |
08/05/2024 | 86.50p | 86.50p | 85.00p | 85.25p | 9103 |
07/05/2024 | 85.25p | 85.25p | 84.00p | 85.25p | 30503 |
03/05/2024 | 87.50p | 87.50p | 85.00p | 85.25p | 35095 |
02/05/2024 | 86.25p | 86.39p | 86.25p | 86.25p | 12 |
01/05/2024 | 88.50p | 89.00p | 86.00p | 86.25p | 21966 |
30/04/2024 | 87.25p | 87.25p | 87.00p | 87.25p | 5828 |
29/04/2024 | 87.25p | 87.44p | 85.50p | 87.25p | 93713 |
26/04/2024 | 88.50p | 88.50p | 86.50p | 87.25p | 14000 |
25/04/2024 | 88.50p | 88.76p | 86.00p | 88.00p | 23551 |
24/04/2024 | 88.50p | 89.50p | 87.00p | 88.00p | 23289 |
23/04/2024 | 88.50p | 90.00p | 87.03p | 88.50p | 986 |
22/04/2024 | 88.50p | 88.50p | 87.03p | 88.50p | 514225 |
19/04/2024 | 88.50p | 90.00p | 87.50p | 88.50p | 10798 |
18/04/2024 | 88.50p | 90.00p | 87.00p | 90.00p | 14481 |
17/04/2024 | 87.50p | 90.00p | 86.00p | 90.00p | 14344 |
16/04/2024 | 86.50p | 87.55p | 86.03p | 87.00p | 5645 |
15/04/2024 | 86.50p | 86.50p | 85.00p | 86.50p | 2943 |
12/04/2024 | 82.50p | 85.00p | 82.50p | 85.00p | 1015 |
11/04/2024 | 80.50p | 81.50p | 79.00p | 81.50p | 745 |
10/04/2024 | 80.50p | 80.50p | 79.00p | 80.50p | 3700 |
09/04/2024 | 80.50p | 82.00p | 79.00p | 80.50p | 25630 |
08/04/2024 | 80.50p | 82.00p | 79.00p | 80.50p | 767 |
05/04/2024 | 80.50p | 81.00p | 79.00p | 80.50p | 15272 |
04/04/2024 | 80.50p | 81.00p | 79.00p | 80.50p | 14980 |
03/04/2024 | 80.50p | 81.00p | 80.00p | 80.50p | 3292 |
02/04/2024 | 77.50p | 79.50p | 77.50p | 79.50p | 1864 |
28/03/2024 | 77.50p | 77.80p | 76.00p | 77.50p | 331141 |
27/03/2024 | 78.50p | 79.37p | 76.00p | 77.50p | 8349 |
26/03/2024 | 80.50p | 82.00p | 76.00p | 78.75p | 21528 |
25/03/2024 | 82.50p | 83.10p | 80.00p | 81.25p | 23188 |
22/03/2024 | 83.50p | 84.10p | 81.00p | 82.50p | 18141 |
21/03/2024 | 84.50p | 84.50p | 82.00p | 83.50p | 4835 |
20/03/2024 | 86.25p | 86.25p | 86.25p | 84.00p | 26271 |
19/03/2024 | 86.25p | 86.87p | 85.00p | 86.25p | 12300 |
18/03/2024 | 86.25p | 87.19p | 84.00p | 86.25p | 25170 |
15/03/2024 | 86.25p | 87.19p | 85.00p | 86.25p | 55376 |
14/03/2024 | 86.25p | 87.19p | 85.00p | 86.25p | 9517 |
13/03/2024 | 88.25p | 88.25p | 85.50p | 86.25p | 8722 |
12/03/2024 | 88.25p | 89.13p | 88.25p | 88.25p | 8619 |
11/03/2024 | 88.25p | 89.13p | 88.25p | 88.25p | 558 |
08/03/2024 | 88.25p | 89.13p | 87.00p | 88.25p | 21087 |
07/03/2024 | 88.25p | 89.19p | 87.25p | 88.25p | 19530 |
06/03/2024 | 88.25p | 88.25p | 87.00p | 88.25p | 71475 |
05/03/2024 | 89.25p | 89.25p | 87.00p | 88.00p | 11989 |
04/03/2024 | 89.25p | 89.25p | 88.75p | 88.75p | 813 |
01/03/2024 | 90.25p | 90.25p | 89.00p | 89.25p | 92372 |
29/02/2024 | 90.25p | 90.25p | 89.24p | 89.25p | 3340 |
28/02/2024 | 90.25p | 90.25p | 89.25p | 89.25p | 0 |
27/02/2024 | 90.25p | 90.25p | 89.00p | 89.25p | 31879 |
26/02/2024 | 90.25p | 90.25p | 89.06p | 89.25p | 953 |
23/02/2024 | 90.25p | 90.25p | 89.06p | 89.25p | 3652 |
22/02/2024 | 90.25p | 90.25p | 89.06p | 89.25p | 150 |
21/02/2024 | 90.25p | 90.25p | 89.25p | 89.25p | 30950 |
20/02/2024 | 90.25p | 90.25p | 89.25p | 89.25p | 4864 |
19/02/2024 | 90.25p | 90.25p | 88.60p | 89.50p | 43867 |
16/02/2024 | 90.25p | 90.25p | 89.50p | 89.50p | 178 |
15/02/2024 | 89.25p | 90.00p | 89.00p | 89.50p | 24770 |
14/02/2024 | 90.25p | 90.25p | 88.00p | 89.00p | 10847 |
13/02/2024 | 89.50p | 89.50p | 89.00p | 89.50p | 32802 |
12/02/2024 | 90.25p | 90.60p | 89.01p | 89.50p | 10253 |
09/02/2024 | 88.75p | 90.50p | 88.00p | 90.00p | 24882 |
08/02/2024 | 88.75p | 91.00p | 87.90p | 89.25p | 159981 |
07/02/2024 | 91.25p | 91.25p | 89.00p | 90.00p | 1881 |
06/02/2024 | 91.25p | 91.49p | 90.00p | 91.25p | 2017 |
05/02/2024 | 91.25p | 91.49p | 90.00p | 91.25p | 2466 |
02/02/2024 | 91.25p | 91.25p | 90.25p | 91.25p | 92862 |
01/02/2024 | 91.25p | 91.50p | 91.25p | 91.50p | 0 |
31/01/2024 | 92.25p | 92.25p | 90.50p | 91.25p | 119644 |
30/01/2024 | 95.25p | 95.25p | 92.25p | 92.25p | 5773 |
29/01/2024 | 95.25p | 95.25p | 94.74p | 95.25p | 4100 |
26/01/2024 | 93.25p | 95.25p | 91.75p | 95.25p | 20000 |
25/01/2024 | 93.00p | 94.50p | 92.00p | 93.25p | 16527 |
24/01/2024 | 91.50p | 93.50p | 91.50p | 93.00p | 33049 |
23/01/2024 | 90.50p | 91.50p | 89.75p | 91.50p | 0 |
22/01/2024 | 89.50p | 89.75p | 89.10p | 89.75p | 36812 |
19/01/2024 | 89.50p | 90.47p | 89.00p | 89.50p | 1083969 |
18/01/2024 | 89.50p | 90.20p | 89.25p | 89.25p | 8352 |
17/01/2024 | 88.50p | 89.64p | 87.00p | 89.25p | 66435 |
16/01/2024 | 88.50p | 88.50p | 87.00p | 88.50p | 44760 |
15/01/2024 | 88.50p | 89.64p | 88.50p | 88.50p | 160 |
12/01/2024 | 88.50p | 88.50p | 87.00p | 88.50p | 7462 |
11/01/2024 | 88.50p | 89.64p | 88.50p | 88.50p | 4035 |
10/01/2024 | 90.50p | 90.50p | 87.00p | 88.50p | 32955 |
09/01/2024 | 89.50p | 90.31p | 88.00p | 89.75p | 52538 |
08/01/2024 | 87.50p | 90.00p | 87.00p | 88.50p | 18385 |
05/01/2024 | 87.50p | 88.85p | 87.50p | 87.50p | 2239 |
04/01/2024 | 87.50p | 88.85p | 84.10p | 87.50p | 126130 |
03/01/2024 | 87.50p | 89.00p | 84.00p | 87.50p | 678939 |
02/01/2024 | 87.50p | 88.34p | 86.00p | 87.50p | 14678 |
29/12/2023 | 87.50p | 87.50p | 86.03p | 87.50p | 17 |
28/12/2023 | 88.50p | 89.34p | 86.00p | 87.50p | 42450 |
27/12/2023 | 88.50p | 90.00p | 87.00p | 88.50p | 7223 |
22/12/2023 | 88.50p | 90.00p | 87.45p | 88.50p | 12678 |
21/12/2023 | 88.50p | 88.99p | 87.84p | 88.50p | 30490 |
20/12/2023 | 88.50p | 90.00p | 87.00p | 88.50p | 102290 |
19/12/2023 | 88.50p | 89.00p | 88.50p | 88.50p | 28300 |
18/12/2023 | 88.50p | 88.50p | 88.00p | 88.00p | 0 |
15/12/2023 | 88.50p | 88.50p | 87.00p | 88.00p | 6653 |
14/12/2023 | 88.50p | 89.00p | 87.00p | 88.00p | 7561 |
13/12/2023 | 88.50p | 91.00p | 86.00p | 88.50p | 67479 |
12/12/2023 | 88.50p | 89.01p | 87.00p | 88.50p | 23399 |
11/12/2023 | 89.50p | 89.50p | 87.00p | 88.50p | 13246 |
08/12/2023 | 89.50p | 89.50p | 88.00p | 89.50p | 42086 |
07/12/2023 | 88.50p | 89.50p | 87.00p | 89.50p | 8929 |
06/12/2023 | 88.50p | 89.20p | 88.50p | 88.50p | 2935 |
05/12/2023 | 88.50p | 88.75p | 87.72p | 88.75p | 67140 |
04/12/2023 | 90.50p | 90.50p | 87.50p | 88.75p | 40711 |
01/12/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 12087 |
30/11/2023 | 90.50p | 90.50p | 89.20p | 90.50p | 27 |
29/11/2023 | 90.50p | 91.00p | 90.50p | 90.50p | 0 |
28/11/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 25268 |
27/11/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 29976 |
24/11/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 8744 |
23/11/2023 | 90.50p | 90.50p | 89.50p | 90.50p | 10000 |
22/11/2023 | 90.50p | 90.50p | 88.00p | 89.50p | 28722 |
21/11/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 9922 |
20/11/2023 | 90.50p | 91.50p | 89.00p | 90.50p | 5807 |
17/11/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 103118 |
16/11/2023 | 90.50p | 90.50p | 89.00p | 90.50p | 30000 |
15/11/2023 | 90.50p | 90.50p | 89.25p | 90.50p | 42753 |
14/11/2023 | 90.50p | 90.50p | 89.50p | 89.50p | 0 |
13/11/2023 | 90.50p | 90.50p | 89.00p | 89.50p | 69067 |
10/11/2023 | 90.50p | 90.50p | 89.00p | 89.50p | 625 |
09/11/2023 | 90.50p | 90.50p | 89.00p | 90.00p | 20782 |
08/11/2023 | 92.50p | 92.50p | 92.00p | 92.00p | 2 |
07/11/2023 | 92.50p | 92.95p | 92.00p | 92.00p | 4902 |
06/11/2023 | 92.50p | 92.97p | 91.03p | 92.00p | 1103 |
03/11/2023 | 92.50p | 92.55p | 91.00p | 92.00p | 40058 |
02/11/2023 | 92.50p | 92.55p | 92.00p | 92.00p | 538 |
01/11/2023 | 92.50p | 92.50p | 91.00p | 92.00p | 5635 |
31/10/2023 | 92.50p | 92.50p | 91.00p | 92.00p | 15115 |
30/10/2023 | 92.50p | 91.50p | 91.50p | 91.50p | 0 |
27/10/2023 | 92.50p | 92.50p | 91.00p | 91.50p | 14000 |
26/10/2023 | 92.50p | 92.50p | 91.00p | 91.50p | 13416 |
25/10/2023 | 92.50p | 93.00p | 91.00p | 92.00p | 1868 |
24/10/2023 | 92.50p | 93.00p | 91.00p | 92.00p | 3011 |
23/10/2023 | 92.50p | 92.50p | 92.00p | 92.00p | 0 |
20/10/2023 | 92.50p | 92.50p | 91.00p | 92.00p | 42561 |
19/10/2023 | 92.50p | 93.00p | 91.00p | 92.50p | 31725 |
18/10/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 28611 |
17/10/2023 | 92.50p | 93.00p | 90.00p | 92.50p | 33782 |
16/10/2023 | 91.50p | 92.50p | 91.00p | 92.50p | 29285 |
13/10/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 43000 |
12/10/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
11/10/2023 | 92.50p | 93.00p | 91.00p | 92.50p | 5552 |
10/10/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 207 |
09/10/2023 | 92.50p | 93.00p | 91.00p | 92.50p | 21336 |
06/10/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
05/10/2023 | 92.50p | 92.50p | 92.00p | 92.50p | 27027 |
04/10/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 5853 |
03/10/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 33759 |
02/10/2023 | 92.50p | 93.00p | 91.36p | 92.50p | 5080 |
29/09/2023 | 91.50p | 93.00p | 89.00p | 92.50p | 36228 |
28/09/2023 | 91.50p | 92.50p | 91.00p | 92.50p | 27149 |
27/09/2023 | 92.50p | 93.64p | 92.23p | 92.50p | 22900 |
26/09/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 6000 |
25/09/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
22/09/2023 | 91.50p | 92.50p | 91.11p | 92.50p | 109924 |
21/09/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 29412 |
20/09/2023 | 91.50p | 93.20p | 91.50p | 92.50p | 6859 |
19/09/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 7523 |
18/09/2023 | 92.50p | 94.00p | 91.00p | 92.50p | 41158 |
15/09/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 1264 |
14/09/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
*Close Price adjusted for both dividends and splits