Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 65.50p | 65.50p | 64.00p | 64.50p | 57427 |
05/09/2024 | 65.50p | 65.98p | 65.00p | 65.50p | 83663 |
04/09/2024 | 65.50p | 66.00p | 65.05p | 65.50p | 50745 |
03/09/2024 | 67.00p | 67.00p | 65.12p | 65.50p | 57042 |
02/09/2024 | 67.00p | 68.00p | 66.30p | 67.00p | 58670 |
30/08/2024 | 67.00p | 68.00p | 66.60p | 67.00p | 28179 |
29/08/2024 | 67.00p | 67.28p | 66.12p | 67.00p | 22527 |
28/08/2024 | 67.00p | 67.40p | 66.75p | 67.00p | 102940 |
27/08/2024 | 67.00p | 67.88p | 66.71p | 67.00p | 3614 |
23/08/2024 | 67.00p | 67.88p | 66.20p | 67.00p | 65645 |
22/08/2024 | 67.00p | 67.88p | 66.44p | 67.00p | 899 |
21/08/2024 | 67.00p | 68.00p | 66.25p | 67.00p | 35354 |
20/08/2024 | 66.00p | 67.00p | 64.03p | 66.50p | 36170 |
19/08/2024 | 67.00p | 67.48p | 64.20p | 67.00p | 109861 |
16/08/2024 | 67.50p | 67.80p | 66.50p | 67.00p | 31246 |
15/08/2024 | 67.50p | 67.80p | 67.00p | 67.50p | 37790 |
14/08/2024 | 69.00p | 69.00p | 67.00p | 67.50p | 40255 |
13/08/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 48322 |
12/08/2024 | 69.00p | 69.33p | 68.01p | 69.00p | 8942 |
09/08/2024 | 69.00p | 69.33p | 68.02p | 69.00p | 11353 |
08/08/2024 | 69.00p | 69.33p | 68.33p | 69.00p | 12261 |
07/08/2024 | 69.00p | 69.40p | 68.10p | 69.00p | 39936 |
06/08/2024 | 69.00p | 69.99p | 68.00p | 69.00p | 80312 |
05/08/2024 | 70.00p | 70.95p | 68.00p | 68.00p | 83694 |
02/08/2024 | 70.00p | 70.99p | 69.00p | 70.00p | 54124 |
01/08/2024 | 70.00p | 70.89p | 69.00p | 70.00p | 61724 |
31/07/2024 | 69.50p | 70.00p | 69.01p | 69.50p | 450030 |
30/07/2024 | 69.50p | 69.50p | 69.01p | 69.50p | 24347 |
29/07/2024 | 70.00p | 70.00p | 69.01p | 69.50p | 54911 |
26/07/2024 | 70.50p | 70.98p | 68.28p | 69.00p | 49782 |
25/07/2024 | 71.00p | 71.00p | 70.00p | 70.50p | 24618 |
24/07/2024 | 71.00p | 71.68p | 70.01p | 71.00p | 1383 |
23/07/2024 | 71.00p | 71.68p | 70.01p | 71.00p | 4490 |
22/07/2024 | 71.00p | 71.68p | 70.00p | 71.00p | 98628 |
19/07/2024 | 71.00p | 71.89p | 70.00p | 71.00p | 62121 |
18/07/2024 | 69.00p | 71.68p | 68.50p | 71.00p | 70104 |
17/07/2024 | 69.00p | 70.00p | 68.16p | 69.00p | 63017 |
16/07/2024 | 69.00p | 69.99p | 68.00p | 69.00p | 41352 |
15/07/2024 | 71.00p | 71.00p | 67.00p | 67.50p | 339712 |
12/07/2024 | 71.00p | 71.00p | 69.25p | 71.00p | 18156 |
11/07/2024 | 71.50p | 72.50p | 67.00p | 71.00p | 49227 |
10/07/2024 | 71.50p | 71.95p | 70.04p | 71.50p | 29057 |
09/07/2024 | 71.50p | 71.50p | 70.00p | 71.50p | 24316 |
08/07/2024 | 71.50p | 71.50p | 70.15p | 71.50p | 12208 |
05/07/2024 | 71.00p | 72.99p | 71.00p | 72.00p | 232974 |
04/07/2024 | 69.50p | 72.75p | 69.50p | 71.00p | 77936 |
03/07/2024 | 69.00p | 71.00p | 69.00p | 69.50p | 154817 |
02/07/2024 | 69.00p | 70.50p | 67.75p | 68.50p | 282701 |
01/07/2024 | 68.00p | 70.00p | 66.01p | 68.00p | 5990 |
28/06/2024 | 67.00p | 68.00p | 66.05p | 68.00p | 51346 |
27/06/2024 | 68.00p | 68.66p | 66.00p | 67.00p | 108745 |
26/06/2024 | 68.50p | 68.70p | 67.12p | 68.00p | 19129 |
25/06/2024 | 68.50p | 68.75p | 68.00p | 68.50p | 44449 |
24/06/2024 | 69.00p | 69.89p | 68.00p | 68.50p | 4190 |
21/06/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 10119 |
20/06/2024 | 69.00p | 69.00p | 68.01p | 69.00p | 8629 |
19/06/2024 | 69.50p | 70.00p | 69.00p | 69.00p | 97537 |
18/06/2024 | 69.50p | 69.85p | 69.00p | 69.50p | 7519 |
17/06/2024 | 70.00p | 70.00p | 69.00p | 69.50p | 22445 |
14/06/2024 | 70.00p | 70.25p | 69.10p | 70.00p | 5711 |
13/06/2024 | 70.00p | 70.50p | 69.45p | 70.00p | 693712 |
12/06/2024 | 70.50p | 71.00p | 69.40p | 70.00p | 13591 |
11/06/2024 | 71.00p | 72.00p | 68.64p | 70.50p | 43759 |
10/06/2024 | 71.00p | 71.60p | 70.00p | 71.00p | 13906 |
07/06/2024 | 71.50p | 71.99p | 70.10p | 71.00p | 26650 |
06/06/2024 | 71.50p | 72.00p | 71.31p | 71.50p | 62176 |
05/06/2024 | 71.50p | 72.00p | 71.00p | 71.50p | 89844 |
04/06/2024 | 71.50p | 71.65p | 71.05p | 71.50p | 9347 |
03/06/2024 | 71.50p | 71.74p | 71.00p | 71.50p | 6852 |
31/05/2024 | 71.50p | 72.00p | 71.00p | 71.50p | 15472 |
30/05/2024 | 73.00p | 74.99p | 71.13p | 71.50p | 7639 |
29/05/2024 | 73.00p | 74.99p | 71.65p | 73.00p | 119 |
28/05/2024 | 76.00p | 76.27p | 71.55p | 73.00p | 42920 |
24/05/2024 | 76.00p | 76.99p | 75.01p | 76.00p | 104762 |
23/05/2024 | 74.00p | 77.00p | 74.00p | 76.00p | 984398 |
22/05/2024 | 74.00p | 74.84p | 74.00p | 74.00p | 4607 |
21/05/2024 | 75.50p | 75.90p | 73.15p | 74.00p | 34686 |
20/05/2024 | 75.50p | 76.99p | 74.00p | 75.50p | 82197 |
17/05/2024 | 71.00p | 77.00p | 70.57p | 75.50p | 355593 |
16/05/2024 | 71.00p | 72.70p | 70.32p | 71.00p | 17434 |
15/05/2024 | 70.50p | 72.94p | 69.00p | 71.00p | 837912 |
14/05/2024 | 66.50p | 71.45p | 66.50p | 70.50p | 72780 |
13/05/2024 | 67.00p | 68.35p | 66.00p | 66.50p | 74789 |
10/05/2024 | 67.50p | 68.44p | 66.80p | 67.00p | 141989 |
09/05/2024 | 67.00p | 69.00p | 67.00p | 67.50p | 18349 |
08/05/2024 | 67.00p | 68.99p | 66.38p | 67.00p | 24966 |
07/05/2024 | 63.00p | 68.20p | 63.00p | 67.00p | 104438 |
03/05/2024 | 63.00p | 65.00p | 63.00p | 63.00p | 46273 |
02/05/2024 | 63.00p | 65.00p | 63.00p | 63.00p | 6021 |
01/05/2024 | 63.50p | 64.68p | 63.00p | 63.00p | 33031 |
30/04/2024 | 64.00p | 64.94p | 62.00p | 63.50p | 18684 |
29/04/2024 | 60.50p | 65.90p | 60.50p | 64.00p | 343083 |
26/04/2024 | 60.50p | 61.94p | 60.11p | 60.50p | 32317 |
25/04/2024 | 60.50p | 61.91p | 60.06p | 60.50p | 81092 |
24/04/2024 | 62.50p | 64.50p | 60.00p | 60.00p | 87906 |
23/04/2024 | 59.00p | 64.14p | 59.00p | 61.50p | 156461 |
22/04/2024 | 58.50p | 59.99p | 58.50p | 59.00p | 47158 |
19/04/2024 | 58.50p | 59.99p | 57.67p | 58.50p | 19581 |
18/04/2024 | 58.00p | 59.00p | 58.00p | 58.00p | 26532 |
17/04/2024 | 58.00p | 58.98p | 58.00p | 58.00p | 13127 |
16/04/2024 | 58.00p | 58.99p | 57.20p | 58.00p | 11822 |
15/04/2024 | 58.00p | 59.00p | 57.06p | 58.00p | 7965 |
12/04/2024 | 58.50p | 59.86p | 58.00p | 58.00p | 22697 |
11/04/2024 | 59.50p | 59.96p | 58.50p | 58.50p | 54215 |
10/04/2024 | 59.50p | 59.60p | 59.50p | 59.50p | 3996 |
09/04/2024 | 59.50p | 59.99p | 59.10p | 59.50p | 44036 |
08/04/2024 | 58.50p | 60.00p | 57.00p | 59.50p | 122825 |
05/04/2024 | 58.50p | 59.97p | 57.01p | 58.50p | 58515 |
04/04/2024 | 58.50p | 59.97p | 57.60p | 58.50p | 54274 |
03/04/2024 | 58.50p | 59.93p | 57.12p | 58.50p | 36970 |
02/04/2024 | 59.00p | 59.99p | 58.50p | 58.50p | 93900 |
28/03/2024 | 59.50p | 60.50p | 58.14p | 59.00p | 407935 |
27/03/2024 | 58.50p | 60.98p | 58.14p | 59.50p | 281157 |
26/03/2024 | 58.50p | 59.60p | 57.16p | 58.50p | 11182 |
25/03/2024 | 58.50p | 59.99p | 57.07p | 58.50p | 60319 |
22/03/2024 | 58.50p | 59.99p | 57.04p | 58.50p | 58284 |
21/03/2024 | 58.00p | 59.99p | 58.00p | 58.50p | 35459 |
20/03/2024 | 58.50p | 58.50p | 58.00p | 58.00p | 106060 |
19/03/2024 | 58.50p | 58.97p | 57.09p | 58.00p | 55880 |
18/03/2024 | 59.00p | 61.50p | 57.05p | 58.50p | 322468 |
15/03/2024 | 59.50p | 60.99p | 57.06p | 59.00p | 120396 |
14/03/2024 | 57.00p | 61.00p | 56.16p | 59.50p | 188634 |
13/03/2024 | 55.50p | 57.75p | 54.78p | 57.00p | 345130 |
12/03/2024 | 56.50p | 56.50p | 54.25p | 55.50p | 343325 |
11/03/2024 | 62.00p | 62.00p | 53.00p | 56.00p | 690534 |
08/03/2024 | 62.00p | 63.92p | 60.10p | 62.00p | 930184 |
07/03/2024 | 63.00p | 64.99p | 60.10p | 62.00p | 2171162 |
06/03/2024 | 63.00p | 64.99p | 61.60p | 63.00p | 53877 |
05/03/2024 | 62.50p | 64.75p | 61.60p | 63.00p | 131601 |
04/03/2024 | 62.50p | 63.99p | 61.68p | 62.50p | 49079 |
01/03/2024 | 61.50p | 63.55p | 61.00p | 62.50p | 305688 |
29/02/2024 | 61.50p | 62.99p | 60.12p | 61.50p | 10582 |
28/02/2024 | 61.50p | 63.00p | 61.03p | 61.50p | 16421 |
27/02/2024 | 61.50p | 62.99p | 60.03p | 61.50p | 29466 |
26/02/2024 | 62.50p | 63.99p | 60.00p | 61.50p | 78244 |
23/02/2024 | 63.50p | 64.56p | 61.75p | 62.50p | 118825 |
22/02/2024 | 57.00p | 64.88p | 57.00p | 63.50p | 387145 |
21/02/2024 | 56.00p | 57.81p | 53.93p | 56.00p | 12177 |
20/02/2024 | 56.00p | 57.81p | 54.04p | 56.00p | 53313 |
19/02/2024 | 56.00p | 57.81p | 54.00p | 56.00p | 64537 |
16/02/2024 | 56.00p | 56.00p | 54.33p | 55.50p | 4799 |
15/02/2024 | 56.00p | 56.91p | 55.04p | 56.00p | 29234 |
14/02/2024 | 56.00p | 57.00p | 55.01p | 56.00p | 62434 |
13/02/2024 | 56.00p | 57.98p | 55.30p | 56.00p | 152520 |
12/02/2024 | 54.50p | 56.00p | 54.00p | 56.00p | 307527 |
09/02/2024 | 54.50p | 55.89p | 53.07p | 54.50p | 25915 |
08/02/2024 | 54.00p | 55.99p | 52.93p | 54.50p | 603935 |
07/02/2024 | 52.75p | 54.40p | 51.65p | 53.50p | 467506 |
06/02/2024 | 52.75p | 52.90p | 51.50p | 52.75p | 104018 |
05/02/2024 | 52.75p | 52.75p | 51.51p | 52.75p | 78260 |
02/02/2024 | 52.75p | 53.50p | 51.51p | 52.75p | 53081 |
01/02/2024 | 52.75p | 54.00p | 52.25p | 52.75p | 179928 |
31/01/2024 | 53.00p | 53.05p | 52.20p | 52.75p | 110667 |
30/01/2024 | 53.00p | 54.82p | 51.00p | 53.00p | 897156 |
29/01/2024 | 51.50p | 53.00p | 51.50p | 51.50p | 14424 |
26/01/2024 | 51.50p | 52.64p | 50.14p | 51.50p | 129 |
25/01/2024 | 51.50p | 52.70p | 50.14p | 51.50p | 19077 |
24/01/2024 | 51.50p | 52.99p | 51.40p | 51.50p | 14887 |
23/01/2024 | 51.50p | 52.70p | 51.50p | 51.50p | 16157 |
22/01/2024 | 51.50p | 52.99p | 50.68p | 51.50p | 168486 |
19/01/2024 | 51.50p | 52.97p | 50.00p | 51.50p | 307052 |
18/01/2024 | 51.50p | 52.75p | 51.31p | 51.50p | 574 |
17/01/2024 | 51.50p | 52.90p | 50.04p | 51.50p | 42582 |
16/01/2024 | 51.50p | 52.00p | 50.00p | 51.50p | 20948 |
15/01/2024 | 51.50p | 52.60p | 51.06p | 51.50p | 83378 |
12/01/2024 | 51.50p | 51.74p | 51.06p | 51.50p | 69986 |
11/01/2024 | 52.50p | 52.60p | 51.35p | 51.50p | 45865 |
10/01/2024 | 53.50p | 53.50p | 52.00p | 52.50p | 99672 |
09/01/2024 | 51.50p | 52.70p | 51.26p | 51.50p | 269002 |
08/01/2024 | 51.50p | 52.99p | 51.05p | 51.50p | 177005 |
05/01/2024 | 49.50p | 53.00p | 49.02p | 52.00p | 305476 |
04/01/2024 | 49.00p | 51.00p | 49.00p | 49.50p | 80428 |
03/01/2024 | 49.00p | 49.99p | 49.00p | 49.00p | 34334 |
02/01/2024 | 49.00p | 49.78p | 48.50p | 49.00p | 63387 |
29/12/2023 | 49.00p | 49.98p | 48.60p | 49.00p | 228 |
28/12/2023 | 49.00p | 49.96p | 48.25p | 49.00p | 527871 |
27/12/2023 | 47.50p | 50.00p | 47.50p | 49.00p | 59973 |
22/12/2023 | 47.50p | 49.00p | 47.50p | 47.50p | 40725 |
21/12/2023 | 47.50p | 49.00p | 47.50p | 47.50p | 39487 |
20/12/2023 | 47.50p | 48.97p | 47.50p | 47.50p | 8466 |
19/12/2023 | 47.50p | 49.00p | 47.50p | 47.50p | 10018 |
18/12/2023 | 47.50p | 48.80p | 47.35p | 47.50p | 16212 |
15/12/2023 | 47.50p | 49.00p | 47.25p | 47.50p | 54539 |
14/12/2023 | 46.00p | 47.50p | 46.00p | 47.50p | 112113 |
13/12/2023 | 46.00p | 46.02p | 46.00p | 46.00p | 14791 |
12/12/2023 | 46.00p | 47.00p | 45.88p | 46.00p | 11769 |
11/12/2023 | 46.00p | 46.99p | 45.63p | 46.00p | 53612 |
08/12/2023 | 46.00p | 46.99p | 45.60p | 46.00p | 6101 |
07/12/2023 | 47.00p | 47.75p | 45.33p | 46.00p | 519661 |
06/12/2023 | 47.50p | 47.50p | 46.25p | 47.00p | 270604 |
05/12/2023 | 47.50p | 47.50p | 47.10p | 47.50p | 91817 |
04/12/2023 | 47.50p | 47.50p | 47.10p | 47.50p | 194508 |
01/12/2023 | 47.50p | 47.50p | 47.10p | 47.50p | 15683 |
30/11/2023 | 47.50p | 47.60p | 47.25p | 47.50p | 97756 |
29/11/2023 | 47.50p | 47.96p | 47.30p | 47.50p | 8952 |
28/11/2023 | 47.50p | 47.90p | 47.25p | 47.50p | 6346 |
27/11/2023 | 48.00p | 48.20p | 47.15p | 47.50p | 18467 |
24/11/2023 | 48.00p | 49.00p | 47.66p | 48.00p | 84701 |
23/11/2023 | 48.00p | 48.14p | 48.00p | 48.00p | 0 |
22/11/2023 | 48.00p | 48.20p | 47.82p | 48.00p | 55 |
*Close Price adjusted for both dividends and splits