Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
23/10/2023 | 87.00p | 87.65p | 82.30p | 84.50p | 83332 |
20/10/2023 | 89.00p | 89.00p | 86.00p | 87.25p | 101869 |
19/10/2023 | 89.00p | 89.00p | 89.00p | 89.00p | 5789 |
18/10/2023 | 91.00p | 91.00p | 89.00p | 89.25p | 45784 |
17/10/2023 | 92.00p | 95.00p | 90.00p | 92.00p | 13590 |
16/10/2023 | 93.00p | 94.50p | 92.50p | 92.50p | 2 |
13/10/2023 | 93.00p | 95.00p | 93.00p | 93.75p | 11346 |
12/10/2023 | 93.00p | 94.00p | 92.65p | 94.00p | 814 |
11/10/2023 | 93.00p | 94.50p | 92.00p | 93.25p | 3548 |
10/10/2023 | 93.00p | 94.25p | 93.00p | 93.75p | 2949 |
09/10/2023 | 95.00p | 95.00p | 93.52p | 94.25p | 1842 |
06/10/2023 | 94.00p | 95.00p | 92.50p | 95.00p | 6132 |
05/10/2023 | 91.00p | 92.50p | 90.00p | 92.50p | 32597 |
04/10/2023 | 92.00p | 92.00p | 91.91p | 92.00p | 25772 |
03/10/2023 | 92.00p | 94.13p | 91.00p | 92.75p | 58459 |
02/10/2023 | 92.00p | 94.00p | 92.00p | 92.50p | 21157 |
29/09/2023 | 94.00p | 94.00p | 90.00p | 94.00p | 52166 |
28/09/2023 | 96.00p | 98.12p | 93.00p | 95.00p | 24990 |
27/09/2023 | 97.00p | 97.25p | 96.30p | 97.25p | 10179 |
26/09/2023 | 98.50p | 98.50p | 95.00p | 96.75p | 21093 |
25/09/2023 | 97.00p | 98.50p | 95.53p | 97.50p | 2432 |
22/09/2023 | 96.00p | 97.97p | 95.85p | 97.25p | 16845 |
21/09/2023 | 103.00p | 105.25p | 94.00p | 94.00p | 136524 |
20/09/2023 | 99.50p | 106.00p | 99.50p | 103.50p | 75159 |
19/09/2023 | 99.00p | 99.77p | 98.00p | 99.25p | 29777 |
18/09/2023 | 95.00p | 99.00p | 97.02p | 98.00p | 8098 |
15/09/2023 | 95.00p | 98.47p | 95.00p | 97.00p | 17509 |
14/09/2023 | 94.00p | 96.50p | 92.02p | 96.50p | 18799 |
13/09/2023 | 91.50p | 94.00p | 89.50p | 93.00p | 34211 |
12/09/2023 | 86.00p | 89.00p | 86.00p | 88.50p | 61156 |
11/09/2023 | 86.00p | 88.50p | 86.00p | 87.25p | 13 |
08/09/2023 | 86.00p | 87.50p | 85.00p | 87.50p | 11522 |
07/09/2023 | 85.00p | 88.50p | 85.00p | 88.50p | 18103 |
06/09/2023 | 85.00p | 86.75p | 84.07p | 86.75p | 5732 |
05/09/2023 | 86.00p | 88.50p | 83.00p | 84.75p | 21790 |
04/09/2023 | 85.00p | 88.50p | 85.50p | 87.00p | 108 |
01/09/2023 | 85.00p | 86.75p | 85.00p | 86.75p | 4706 |
31/08/2023 | 86.00p | 86.89p | 85.00p | 86.75p | 6755 |
30/08/2023 | 86.00p | 86.75p | 85.00p | 86.75p | 8668 |
29/08/2023 | 85.00p | 88.08p | 84.22p | 86.75p | 8081 |
25/08/2023 | 85.00p | 87.25p | 86.00p | 87.25p | 5006 |
24/08/2023 | 85.00p | 88.00p | 85.00p | 86.25p | 2477 |
23/08/2023 | 87.00p | 87.70p | 83.50p | 85.75p | 62710 |
22/08/2023 | 87.00p | 87.75p | 86.00p | 87.75p | 9402 |
21/08/2023 | 88.00p | 88.00p | 87.00p | 87.50p | 4955 |
18/08/2023 | 89.00p | 89.00p | 86.00p | 88.75p | 5764 |
17/08/2023 | 87.50p | 90.00p | 86.00p | 87.50p | 1149 |
16/08/2023 | 88.00p | 90.00p | 88.00p | 89.00p | 2792 |
15/08/2023 | 90.00p | 92.50p | 88.60p | 89.00p | 17267 |
14/08/2023 | 89.00p | 92.50p | 87.23p | 88.50p | 31149 |
11/08/2023 | 90.00p | 90.25p | 90.25p | 90.25p | 0 |
10/08/2023 | 90.00p | 92.50p | 89.00p | 90.25p | 25812 |
09/08/2023 | 90.00p | 93.00p | 88.00p | 90.00p | 31917 |
08/08/2023 | 93.00p | 93.00p | 89.17p | 90.75p | 35811 |
07/08/2023 | 91.50p | 92.50p | 90.00p | 92.25p | 21915 |
04/08/2023 | 91.50p | 92.01p | 91.00p | 92.00p | 28537 |
03/08/2023 | 90.00p | 91.00p | 89.10p | 90.25p | 11894 |
02/08/2023 | 89.50p | 90.00p | 88.10p | 89.00p | 20495 |
01/08/2023 | 88.00p | 90.00p | 85.00p | 88.00p | 29102 |
31/07/2023 | 88.50p | 87.90p | 87.00p | 87.75p | 5706 |
28/07/2023 | 88.50p | 88.50p | 87.10p | 87.75p | 233 |
27/07/2023 | 87.00p | 88.50p | 87.00p | 87.50p | 7855 |
26/07/2023 | 87.00p | 87.75p | 87.00p | 87.75p | 37910 |
25/07/2023 | 84.00p | 85.75p | 84.75p | 85.75p | 18000 |
24/07/2023 | 84.00p | 85.59p | 84.75p | 84.75p | 23 |
21/07/2023 | 84.00p | 84.50p | 83.00p | 83.00p | 23761 |
20/07/2023 | 86.00p | 86.12p | 84.50p | 85.25p | 46151 |
19/07/2023 | 85.00p | 85.75p | 85.00p | 85.75p | 82700 |
18/07/2023 | 85.50p | 85.50p | 82.00p | 83.25p | 26122 |
17/07/2023 | 85.50p | 86.00p | 85.50p | 86.00p | 33500 |
14/07/2023 | 85.00p | 86.25p | 84.63p | 86.25p | 152 |
13/07/2023 | 85.00p | 86.25p | 85.04p | 86.25p | 18500 |
12/07/2023 | 85.00p | 87.06p | 84.00p | 85.50p | 29626 |
11/07/2023 | 88.00p | 88.00p | 84.75p | 84.75p | 24482 |
10/07/2023 | 91.00p | 91.75p | 87.02p | 88.25p | 30376 |
07/07/2023 | 90.00p | 90.00p | 89.28p | 89.50p | 7068 |
06/07/2023 | 94.00p | 94.00p | 92.50p | 93.25p | 31316 |
05/07/2023 | 94.00p | 94.50p | 90.00p | 92.25p | 31058 |
04/07/2023 | 94.50p | 98.00p | 94.00p | 94.00p | 1563176 |
03/07/2023 | 95.00p | 98.00p | 95.53p | 96.75p | 223 |
30/06/2023 | 95.00p | 97.50p | 95.57p | 96.00p | 13 |
29/06/2023 | 95.00p | 97.50p | 95.00p | 95.75p | 9149 |
28/06/2023 | 97.00p | 97.00p | 95.00p | 96.25p | 334 |
27/06/2023 | 96.50p | 97.50p | 95.00p | 95.50p | 17071 |
26/06/2023 | 95.00p | 97.17p | 97.00p | 97.00p | 26 |
23/06/2023 | 95.00p | 95.75p | 94.00p | 95.75p | 30868 |
22/06/2023 | 96.00p | 96.00p | 94.00p | 95.50p | 37927 |
21/06/2023 | 97.00p | 98.00p | 96.15p | 97.00p | 24833 |
20/06/2023 | 100.00p | 100.00p | 99.12p | 100.00p | 16722 |
19/06/2023 | 97.00p | 100.25p | 97.00p | 100.25p | 27801 |
16/06/2023 | 98.00p | 99.50p | 98.00p | 99.50p | 1867 |
15/06/2023 | 100.00p | 100.00p | 99.01p | 99.50p | 606 |
14/06/2023 | 100.00p | 100.50p | 99.00p | 100.50p | 3212 |
13/06/2023 | 99.00p | 99.00p | 98.05p | 99.00p | 4010 |
12/06/2023 | 99.00p | 99.00p | 98.05p | 98.25p | 29966 |
09/06/2023 | 101.00p | 102.00p | 98.00p | 99.50p | 49655 |
08/06/2023 | 100.00p | 102.00p | 99.10p | 102.00p | 34979 |
07/06/2023 | 97.00p | 99.50p | 97.00p | 99.50p | 39966 |
06/06/2023 | 96.00p | 97.00p | 95.00p | 97.00p | 294465 |
05/06/2023 | 94.00p | 96.47p | 94.00p | 96.25p | 47123 |
02/06/2023 | 88.00p | 92.25p | 87.30p | 92.25p | 88992 |
01/06/2023 | 83.50p | 88.00p | 83.50p | 88.00p | 58759 |
31/05/2023 | 81.50p | 82.98p | 81.00p | 82.75p | 65741 |
30/05/2023 | 82.00p | 82.00p | 80.95p | 82.00p | 19745 |
*Close Price adjusted for both dividends and splits