Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2024 | 71.00p | 71.00p | 68.00p | 69.25p | 41059 |
06/08/2024 | 0.00p | 72.00p | 70.06p | 72.00p | 38 |
05/08/2024 | 72.00p | 71.75p | 70.00p | 71.75p | 10249 |
02/08/2024 | 72.00p | 73.00p | 73.00p | 73.00p | 0 |
01/08/2024 | 72.00p | 73.82p | 72.00p | 73.00p | 8009 |
31/07/2024 | 72.50p | 73.25p | 72.50p | 73.25p | 704 |
30/07/2024 | 71.00p | 72.75p | 70.84p | 72.75p | 151674 |
29/07/2024 | 71.00p | 71.00p | 70.50p | 70.50p | 10 |
26/07/2024 | 67.50p | 70.00p | 67.50p | 70.00p | 23909 |
25/07/2024 | 65.00p | 67.50p | 65.00p | 67.50p | 118007 |
24/07/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 15000 |
23/07/2024 | 67.50p | 67.50p | 65.00p | 65.00p | 35518 |
22/07/2024 | 67.50p | 68.00p | 67.50p | 68.00p | 121 |
19/07/2024 | 67.00p | 68.00p | 67.00p | 68.00p | 39 |
18/07/2024 | 70.00p | 70.00p | 67.50p | 69.00p | 30840 |
17/07/2024 | 68.50p | 71.25p | 68.50p | 71.25p | 123 |
16/07/2024 | 70.50p | 71.04p | 69.00p | 70.00p | 21569 |
15/07/2024 | 68.00p | 72.00p | 71.50p | 72.00p | 0 |
12/07/2024 | 68.00p | 71.50p | 68.00p | 71.50p | 50080 |
11/07/2024 | 68.00p | 68.00p | 68.00p | 68.00p | 20000 |
10/07/2024 | 66.50p | 67.25p | 66.25p | 67.25p | 72424 |
09/07/2024 | 66.50p | 68.00p | 66.00p | 66.25p | 99377 |
08/07/2024 | 68.00p | 68.00p | 65.13p | 68.00p | 1003 |
05/07/2024 | 65.00p | 65.75p | 64.00p | 65.75p | 30610 |
04/07/2024 | 65.00p | 65.50p | 64.75p | 64.75p | 33240 |
03/07/2024 | 65.00p | 66.25p | 65.30p | 66.25p | 200 |
02/07/2024 | 65.00p | 66.25p | 63.00p | 66.25p | 605 |
01/07/2024 | 65.00p | 66.25p | 65.00p | 66.25p | 14006 |
28/06/2024 | 65.00p | 65.30p | 65.00p | 65.00p | 36912 |
27/06/2024 | 65.00p | 67.20p | 65.03p | 66.25p | 15651 |
26/06/2024 | 65.00p | 65.00p | 64.42p | 65.00p | 11244 |
25/06/2024 | 65.00p | 65.75p | 62.20p | 65.75p | 149296 |
24/06/2024 | 65.00p | 66.25p | 64.00p | 66.25p | 25000 |
21/06/2024 | 64.00p | 67.00p | 64.00p | 64.00p | 6003 |
20/06/2024 | 66.00p | 66.75p | 64.90p | 66.75p | 10 |
19/06/2024 | 66.00p | 66.75p | 66.25p | 66.25p | 0 |
18/06/2024 | 66.00p | 66.75p | 65.91p | 66.75p | 13709 |
17/06/2024 | 66.00p | 66.91p | 65.00p | 66.25p | 21922 |
14/06/2024 | 66.00p | 66.75p | 66.75p | 66.75p | 0 |
13/06/2024 | 66.00p | 66.75p | 66.00p | 66.75p | 506 |
12/06/2024 | 69.50p | 67.75p | 66.25p | 66.25p | 0 |
11/06/2024 | 69.50p | 69.50p | 66.00p | 67.75p | 386 |
10/06/2024 | 69.50p | 69.50p | 67.50p | 67.75p | 1955 |
07/06/2024 | 69.00p | 69.00p | 67.39p | 68.00p | 40503 |
06/06/2024 | 70.50p | 68.75p | 68.39p | 68.75p | 41 |
05/06/2024 | 70.50p | 68.91p | 68.75p | 68.75p | 1058 |
04/06/2024 | 70.50p | 71.10p | 68.00p | 69.00p | 43032 |
03/06/2024 | 73.00p | 73.00p | 71.50p | 71.50p | 2 |
31/05/2024 | 71.50p | 71.50p | 69.90p | 71.50p | 43432 |
30/05/2024 | 68.50p | 71.25p | 68.50p | 71.25p | 52 |
29/05/2024 | 70.00p | 71.25p | 70.80p | 71.25p | 105 |
28/05/2024 | 70.00p | 72.46p | 70.75p | 70.75p | 4127 |
24/05/2024 | 70.00p | 72.75p | 68.50p | 71.75p | 16 |
23/05/2024 | 70.00p | 71.75p | 70.00p | 71.75p | 17 |
22/05/2024 | 70.00p | 72.91p | 70.00p | 71.50p | 34409 |
21/05/2024 | 66.00p | 69.65p | 68.25p | 68.25p | 3003 |
20/05/2024 | 66.00p | 69.00p | 68.00p | 68.00p | 8001 |
17/05/2024 | 66.00p | 68.46p | 63.52p | 66.75p | 113036 |
16/05/2024 | 66.00p | 69.00p | 64.00p | 67.25p | 99618 |
15/05/2024 | 65.50p | 65.50p | 60.50p | 64.75p | 9959 |
14/05/2024 | 63.00p | 64.50p | 60.50p | 63.00p | 5023 |
13/05/2024 | 63.00p | 62.82p | 61.11p | 61.75p | 55740 |
10/05/2024 | 63.00p | 62.75p | 61.50p | 62.75p | 0 |
09/05/2024 | 63.00p | 63.80p | 60.50p | 61.50p | 137121 |
08/05/2024 | 64.00p | 65.00p | 61.75p | 61.75p | 17948 |
07/05/2024 | 66.00p | 66.00p | 64.50p | 64.50p | 38673 |
03/05/2024 | 66.00p | 68.50p | 66.00p | 67.00p | 25594 |
02/05/2024 | 67.00p | 68.00p | 67.75p | 68.00p | 0 |
01/05/2024 | 67.00p | 67.75p | 66.96p | 67.75p | 34273 |
30/04/2024 | 70.00p | 70.00p | 69.25p | 69.25p | 94 |
29/04/2024 | 71.50p | 71.88p | 69.50p | 69.75p | 218614 |
26/04/2024 | 69.00p | 73.75p | 72.75p | 73.75p | 0 |
25/04/2024 | 69.00p | 72.75p | 71.34p | 72.75p | 30550 |
24/04/2024 | 69.00p | 74.00p | 68.41p | 73.00p | 112675 |
23/04/2024 | 67.00p | 68.58p | 67.00p | 67.25p | 60412 |
22/04/2024 | 67.50p | 68.22p | 62.18p | 66.00p | 438477 |
19/04/2024 | 69.00p | 70.48p | 69.00p | 70.00p | 8691 |
18/04/2024 | 69.50p | 70.00p | 69.36p | 70.00p | 39563 |
17/04/2024 | 68.50p | 67.75p | 67.75p | 67.75p | 0 |
16/04/2024 | 68.50p | 68.70p | 66.50p | 67.75p | 7013 |
15/04/2024 | 67.00p | 70.00p | 66.56p | 67.00p | 22506 |
12/04/2024 | 68.00p | 68.88p | 67.00p | 68.00p | 49222 |
11/04/2024 | 71.00p | 73.00p | 71.00p | 71.00p | 5002 |
10/04/2024 | 68.50p | 69.75p | 68.50p | 69.75p | 16758 |
09/04/2024 | 69.00p | 70.38p | 69.00p | 70.00p | 10655 |
08/04/2024 | 69.50p | 73.00p | 70.25p | 70.25p | 273 |
05/04/2024 | 69.50p | 71.00p | 69.50p | 71.00p | 6508 |
04/04/2024 | 73.00p | 73.00p | 69.50p | 71.25p | 889 |
03/04/2024 | 73.00p | 73.00p | 71.00p | 71.25p | 25021 |
02/04/2024 | 73.00p | 73.50p | 68.00p | 71.50p | 40303 |
28/03/2024 | 69.50p | 73.50p | 69.32p | 73.50p | 60805 |
27/03/2024 | 70.00p | 72.00p | 68.00p | 69.25p | 112835 |
26/03/2024 | 66.00p | 68.50p | 66.00p | 67.25p | 4935 |
25/03/2024 | 68.00p | 68.18p | 66.74p | 67.75p | 29434 |
22/03/2024 | 69.50p | 69.50p | 68.18p | 68.75p | 4749 |
21/03/2024 | 68.50p | 69.27p | 68.50p | 68.75p | 8551 |
20/03/2024 | 77.00p | 77.00p | 73.50p | 68.75p | 70565 |
19/03/2024 | 77.00p | 77.00p | 73.50p | 73.50p | 112384 |
18/03/2024 | 80.50p | 80.50p | 75.52p | 76.75p | 27585 |
15/03/2024 | 78.00p | 80.00p | 76.12p | 80.00p | 34631 |
14/03/2024 | 76.00p | 79.00p | 76.00p | 77.00p | 645 |
13/03/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 3 |
12/03/2024 | 78.00p | 78.00p | 78.00p | 78.00p | 5 |
11/03/2024 | 77.50p | 78.90p | 77.75p | 77.75p | 7601 |
08/03/2024 | 77.50p | 78.00p | 75.15p | 78.00p | 66407 |
07/03/2024 | 77.50p | 78.50p | 78.00p | 78.00p | 25000 |
06/03/2024 | 77.50p | 78.00p | 76.50p | 78.00p | 38567 |
05/03/2024 | 77.50p | 77.50p | 75.00p | 75.00p | 432 |
04/03/2024 | 75.00p | 77.50p | 75.00p | 76.25p | 84051 |
01/03/2024 | 76.00p | 78.00p | 75.21p | 76.75p | 7572 |
29/02/2024 | 76.00p | 78.50p | 76.00p | 78.50p | 21275 |
28/02/2024 | 78.00p | 79.00p | 75.42p | 79.00p | 77252 |
27/02/2024 | 78.50p | 80.00p | 78.21p | 80.00p | 1178 |
26/02/2024 | 81.00p | 81.06p | 78.03p | 79.25p | 60297 |
23/02/2024 | 83.00p | 82.45p | 80.00p | 82.25p | 12991 |
22/02/2024 | 83.00p | 83.00p | 81.25p | 81.25p | 0 |
21/02/2024 | 83.00p | 83.00p | 83.00p | 83.00p | 1 |
20/02/2024 | 79.50p | 82.50p | 75.00p | 82.50p | 708553 |
19/02/2024 | 79.50p | 80.00p | 79.00p | 79.50p | 45957 |
16/02/2024 | 82.00p | 82.25p | 80.71p | 82.25p | 4611 |
15/02/2024 | 82.00p | 82.25p | 82.00p | 82.25p | 0 |
14/02/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 13475 |
13/02/2024 | 82.00p | 82.00p | 81.60p | 82.00p | 38151 |
12/02/2024 | 84.00p | 84.00p | 80.12p | 81.50p | 843 |
09/02/2024 | 80.00p | 82.00p | 81.70p | 82.00p | 15000 |
08/02/2024 | 80.00p | 81.00p | 80.00p | 81.00p | 47884 |
07/02/2024 | 80.00p | 80.00p | 79.00p | 79.50p | 204152 |
06/02/2024 | 80.00p | 81.00p | 80.00p | 81.00p | 3398 |
05/02/2024 | 82.00p | 82.00p | 78.82p | 81.75p | 59207 |
02/02/2024 | 85.00p | 85.00p | 78.66p | 81.25p | 51192 |
01/02/2024 | 83.00p | 85.25p | 85.25p | 85.25p | 0 |
31/01/2024 | 83.00p | 85.25p | 82.60p | 85.25p | 3134 |
30/01/2024 | 83.00p | 85.25p | 85.00p | 85.00p | 1168 |
29/01/2024 | 83.00p | 85.29p | 82.00p | 83.00p | 35508 |
26/01/2024 | 84.50p | 86.00p | 83.00p | 85.25p | 126579 |
25/01/2024 | 90.00p | 90.72p | 82.09p | 85.25p | 156728 |
24/01/2024 | 91.00p | 96.00p | 90.00p | 93.00p | 28557 |
23/01/2024 | 92.50p | 92.50p | 92.00p | 92.00p | 7428 |
22/01/2024 | 93.00p | 93.25p | 93.00p | 93.25p | 0 |
19/01/2024 | 93.00p | 93.50p | 93.00p | 93.00p | 17178 |
18/01/2024 | 94.00p | 94.00p | 93.00p | 93.50p | 43298 |
17/01/2024 | 94.00p | 96.00p | 94.00p | 96.00p | 3354 |
16/01/2024 | 94.00p | 96.25p | 94.00p | 96.25p | 450 |
15/01/2024 | 94.00p | 96.00p | 93.50p | 96.00p | 17670 |
12/01/2024 | 94.00p | 95.75p | 94.00p | 95.75p | 2333 |
11/01/2024 | 98.50p | 98.50p | 93.88p | 95.25p | 18785 |
10/01/2024 | 94.00p | 96.25p | 94.00p | 96.25p | 117 |
09/01/2024 | 93.50p | 97.00p | 93.50p | 97.00p | 54260 |
08/01/2024 | 95.50p | 96.75p | 93.60p | 96.00p | 2134 |
05/01/2024 | 95.50p | 96.93p | 93.50p | 96.00p | 7292 |
04/01/2024 | 95.00p | 96.50p | 94.50p | 96.50p | 116 |
03/01/2024 | 95.00p | 96.00p | 93.11p | 96.00p | 1714 |
02/01/2024 | 95.00p | 96.00p | 92.00p | 96.00p | 9067 |
29/12/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 2001 |
28/12/2023 | 94.00p | 94.75p | 93.50p | 94.75p | 0 |
27/12/2023 | 94.00p | 96.00p | 92.50p | 93.50p | 8704 |
22/12/2023 | 93.00p | 94.25p | 92.00p | 94.25p | 28369 |
21/12/2023 | 94.00p | 94.00p | 93.25p | 93.25p | 4511 |
20/12/2023 | 94.00p | 96.00p | 94.50p | 96.00p | 50 |
19/12/2023 | 94.00p | 96.00p | 94.00p | 96.00p | 173 |
18/12/2023 | 94.00p | 95.25p | 94.00p | 95.25p | 7977 |
15/12/2023 | 94.00p | 97.00p | 94.00p | 97.00p | 5199 |
14/12/2023 | 95.00p | 96.50p | 95.00p | 95.75p | 62294 |
13/12/2023 | 95.00p | 95.25p | 94.00p | 95.25p | 3529 |
12/12/2023 | 96.50p | 97.00p | 95.00p | 97.00p | 12910 |
11/12/2023 | 97.00p | 98.00p | 96.00p | 97.25p | 87528 |
08/12/2023 | 99.00p | 98.00p | 97.40p | 98.00p | 972 |
07/12/2023 | 99.00p | 100.00p | 97.40p | 99.00p | 11811 |
06/12/2023 | 96.00p | 98.50p | 96.00p | 98.50p | 275 |
05/12/2023 | 96.00p | 98.00p | 96.00p | 98.00p | 150214 |
04/12/2023 | 96.00p | 98.16p | 96.00p | 98.00p | 10342 |
01/12/2023 | 99.00p | 98.50p | 98.00p | 98.00p | 0 |
30/11/2023 | 99.00p | 98.50p | 96.60p | 98.50p | 5066 |
29/11/2023 | 99.00p | 101.00p | 97.00p | 98.50p | 169421 |
28/11/2023 | 98.00p | 100.37p | 97.48p | 99.50p | 9845 |
27/11/2023 | 101.00p | 98.75p | 98.08p | 98.75p | 250 |
24/11/2023 | 101.00p | 101.20p | 98.00p | 98.75p | 8114 |
23/11/2023 | 101.00p | 102.00p | 98.00p | 101.00p | 24034 |
22/11/2023 | 92.00p | 104.78p | 92.00p | 102.00p | 349350 |
21/11/2023 | 91.00p | 92.28p | 91.00p | 92.00p | 6893 |
20/11/2023 | 91.00p | 93.00p | 89.00p | 93.00p | 26486 |
17/11/2023 | 92.50p | 92.50p | 89.00p | 90.75p | 1622 |
16/11/2023 | 88.00p | 90.75p | 88.00p | 90.75p | 2044 |
15/11/2023 | 93.50p | 93.50p | 88.00p | 90.25p | 22599 |
14/11/2023 | 92.00p | 91.25p | 89.23p | 91.25p | 1013 |
13/11/2023 | 92.00p | 93.50p | 90.00p | 90.50p | 20878 |
10/11/2023 | 95.00p | 94.50p | 92.12p | 92.75p | 601024 |
09/11/2023 | 95.00p | 93.25p | 91.00p | 93.25p | 142 |
08/11/2023 | 95.00p | 93.59p | 93.25p | 93.25p | 50015 |
07/11/2023 | 95.00p | 95.00p | 91.00p | 93.25p | 46972 |
06/11/2023 | 89.00p | 94.00p | 88.00p | 93.50p | 77325 |
03/11/2023 | 86.00p | 89.00p | 85.10p | 86.00p | 14363 |
02/11/2023 | 87.00p | 87.00p | 86.50p | 86.50p | 25521 |
01/11/2023 | 81.00p | 86.50p | 81.00p | 86.00p | 37657 |
31/10/2023 | 80.00p | 81.05p | 78.50p | 80.25p | 9854 |
30/10/2023 | 77.00p | 80.00p | 77.00p | 80.00p | 76670 |
27/10/2023 | 77.00p | 78.25p | 76.00p | 78.25p | 57872 |
26/10/2023 | 80.00p | 82.00p | 77.50p | 78.00p | 83899 |
25/10/2023 | 82.00p | 82.00p | 81.00p | 81.75p | 13638 |
24/10/2023 | 84.00p | 86.50p | 82.50p | 82.50p | 47554 |
*Close Price adjusted for both dividends and splits