Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2024 | 61.00p | 64.40p | 60.36p | 62.70p | 50334 |
04/06/2024 | 61.00p | 64.40p | 60.60p | 62.40p | 45162 |
03/06/2024 | 61.00p | 67.40p | 60.00p | 60.60p | 105655 |
31/05/2024 | 64.00p | 64.00p | 60.00p | 63.00p | 134542 |
30/05/2024 | 61.00p | 63.40p | 60.00p | 62.00p | 347953 |
29/05/2024 | 62.80p | 64.00p | 61.05p | 63.00p | 139838 |
28/05/2024 | 62.80p | 63.50p | 61.25p | 63.00p | 95095 |
24/05/2024 | 62.00p | 64.00p | 60.00p | 62.90p | 312679 |
23/05/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 41312 |
22/05/2024 | 63.00p | 64.00p | 62.25p | 62.60p | 40987 |
21/05/2024 | 63.00p | 65.00p | 62.10p | 63.00p | 122696 |
20/05/2024 | 63.60p | 66.00p | 63.60p | 64.50p | 25568 |
17/05/2024 | 64.00p | 64.60p | 63.00p | 63.50p | 112747 |
16/05/2024 | 63.60p | 67.60p | 63.20p | 65.00p | 121751 |
15/05/2024 | 63.80p | 66.20p | 63.80p | 65.60p | 183062 |
14/05/2024 | 63.80p | 65.40p | 63.40p | 63.90p | 67240 |
13/05/2024 | 67.00p | 64.76p | 63.82p | 64.60p | 20851 |
10/05/2024 | 67.00p | 65.80p | 63.80p | 65.80p | 67571 |
09/05/2024 | 67.00p | 67.00p | 63.80p | 65.80p | 131700 |
08/05/2024 | 65.40p | 66.00p | 63.80p | 65.80p | 112599 |
07/05/2024 | 65.40p | 66.00p | 63.80p | 65.80p | 210436 |
03/05/2024 | 65.40p | 66.00p | 64.04p | 65.80p | 23828 |
02/05/2024 | 65.40p | 66.00p | 64.00p | 65.80p | 22405 |
01/05/2024 | 65.40p | 67.80p | 63.80p | 65.80p | 77992 |
30/04/2024 | 65.40p | 69.00p | 62.60p | 65.80p | 94913 |
29/04/2024 | 65.60p | 70.00p | 65.04p | 67.00p | 84814 |
26/04/2024 | 66.00p | 67.60p | 65.60p | 67.60p | 181770 |
25/04/2024 | 66.00p | 67.60p | 65.60p | 67.60p | 99131 |
24/04/2024 | 66.00p | 67.76p | 65.94p | 67.60p | 51299 |
23/04/2024 | 66.40p | 69.60p | 65.60p | 67.60p | 1338430 |
22/04/2024 | 66.00p | 70.00p | 65.40p | 68.00p | 107395 |
19/04/2024 | 66.00p | 66.70p | 65.65p | 66.70p | 9109 |
18/04/2024 | 66.00p | 66.70p | 64.75p | 66.70p | 4573 |
17/04/2024 | 66.00p | 69.20p | 63.84p | 66.70p | 39294 |
16/04/2024 | 66.00p | 66.70p | 64.20p | 66.70p | 62860 |
15/04/2024 | 66.00p | 66.70p | 64.25p | 66.70p | 41687 |
12/04/2024 | 66.00p | 67.10p | 64.73p | 67.10p | 193849 |
11/04/2024 | 66.00p | 69.00p | 64.20p | 67.00p | 153914 |
10/04/2024 | 68.00p | 69.20p | 66.40p | 67.80p | 119734 |
09/04/2024 | 68.00p | 68.62p | 65.00p | 67.90p | 310453 |
08/04/2024 | 68.00p | 73.00p | 67.00p | 68.00p | 57859 |
05/04/2024 | 68.00p | 71.00p | 67.00p | 69.00p | 19711 |
04/04/2024 | 67.00p | 71.00p | 67.00p | 67.50p | 96156 |
03/04/2024 | 67.00p | 70.80p | 66.60p | 68.00p | 70721 |
02/04/2024 | 68.50p | 70.80p | 67.00p | 68.90p | 76092 |
28/03/2024 | 68.50p | 73.50p | 64.00p | 68.50p | 472654 |
27/03/2024 | 65.00p | 67.00p | 64.60p | 66.50p | 213526 |
26/03/2024 | 65.00p | 67.00p | 64.00p | 66.50p | 21395 |
25/03/2024 | 65.00p | 68.05p | 65.31p | 66.25p | 137030 |
22/03/2024 | 65.00p | 66.50p | 63.23p | 66.50p | 91630 |
21/03/2024 | 63.00p | 65.00p | 61.95p | 64.00p | 88394 |
20/03/2024 | 67.00p | 67.00p | 63.50p | 62.75p | 73556 |
19/03/2024 | 67.00p | 63.50p | 62.00p | 63.50p | 28666 |
18/03/2024 | 67.00p | 67.00p | 61.74p | 63.50p | 126148 |
15/03/2024 | 67.00p | 68.00p | 61.10p | 64.50p | 105925 |
14/03/2024 | 61.00p | 68.00p | 62.50p | 65.50p | 138921 |
13/03/2024 | 61.00p | 65.40p | 61.00p | 64.50p | 292627 |
12/03/2024 | 64.00p | 67.00p | 62.00p | 64.00p | 225717 |
11/03/2024 | 64.00p | 68.00p | 61.00p | 64.50p | 113860 |
08/03/2024 | 64.00p | 65.75p | 63.50p | 65.75p | 89350 |
07/03/2024 | 64.50p | 65.75p | 63.50p | 65.75p | 60999 |
06/03/2024 | 64.50p | 65.25p | 63.50p | 65.25p | 240696 |
05/03/2024 | 69.00p | 69.50p | 63.50p | 66.00p | 137774 |
04/03/2024 | 69.00p | 68.00p | 65.75p | 68.00p | 87754 |
01/03/2024 | 69.00p | 68.10p | 66.20p | 68.00p | 16543 |
29/02/2024 | 69.00p | 68.17p | 65.95p | 66.75p | 34166 |
28/02/2024 | 69.00p | 68.20p | 66.30p | 67.75p | 55839 |
27/02/2024 | 69.00p | 70.50p | 65.50p | 68.00p | 149705 |
26/02/2024 | 70.50p | 68.35p | 66.80p | 68.00p | 125830 |
23/02/2024 | 70.50p | 68.40p | 65.50p | 67.25p | 150470 |
22/02/2024 | 70.50p | 70.50p | 65.50p | 67.25p | 104485 |
21/02/2024 | 70.50p | 70.50p | 65.50p | 68.25p | 121902 |
20/02/2024 | 66.00p | 69.40p | 66.00p | 67.50p | 191808 |
19/02/2024 | 68.00p | 71.00p | 67.00p | 68.50p | 166587 |
16/02/2024 | 68.00p | 70.00p | 67.00p | 67.75p | 269207 |
15/02/2024 | 67.00p | 70.00p | 66.00p | 68.00p | 229074 |
14/02/2024 | 67.00p | 69.40p | 66.11p | 68.50p | 203829 |
13/02/2024 | 65.50p | 68.79p | 64.25p | 65.75p | 401964 |
12/02/2024 | 62.50p | 67.36p | 60.00p | 66.00p | 669752 |
09/02/2024 | 58.00p | 63.00p | 55.72p | 62.25p | 701326 |
08/02/2024 | 55.00p | 58.00p | 53.00p | 55.75p | 139923 |
07/02/2024 | 58.00p | 58.00p | 55.00p | 57.00p | 250230 |
06/02/2024 | 58.00p | 59.50p | 55.00p | 57.50p | 68747 |
05/02/2024 | 57.50p | 61.00p | 52.50p | 57.00p | 944448 |
02/02/2024 | 61.00p | 62.00p | 56.96p | 59.75p | 442360 |
01/02/2024 | 62.00p | 62.00p | 61.46p | 61.75p | 57066 |
31/01/2024 | 63.00p | 63.25p | 61.50p | 63.25p | 70345 |
30/01/2024 | 62.00p | 64.50p | 61.24p | 63.00p | 152632 |
29/01/2024 | 63.00p | 67.00p | 61.32p | 61.75p | 287118 |
26/01/2024 | 66.50p | 69.00p | 64.00p | 66.50p | 4394 |
25/01/2024 | 67.50p | 71.00p | 67.25p | 67.25p | 50665 |
24/01/2024 | 70.50p | 71.00p | 67.50p | 69.50p | 28741 |
23/01/2024 | 70.50p | 71.00p | 66.50p | 68.00p | 58263 |
22/01/2024 | 67.00p | 71.00p | 66.04p | 69.00p | 76165 |
19/01/2024 | 66.50p | 68.75p | 66.50p | 68.75p | 111454 |
18/01/2024 | 67.50p | 68.60p | 66.70p | 67.75p | 137148 |
17/01/2024 | 67.50p | 71.00p | 66.50p | 68.75p | 4792 |
16/01/2024 | 67.50p | 72.50p | 66.45p | 69.75p | 112682 |
15/01/2024 | 69.00p | 67.50p | 66.30p | 67.50p | 49462 |
12/01/2024 | 69.00p | 69.00p | 66.00p | 67.50p | 48019 |
11/01/2024 | 67.00p | 70.00p | 66.25p | 68.00p | 58226 |
10/01/2024 | 66.50p | 69.00p | 65.50p | 68.00p | 31967 |
09/01/2024 | 66.50p | 67.78p | 66.62p | 67.50p | 111438 |
08/01/2024 | 66.50p | 67.39p | 65.33p | 67.25p | 120389 |
05/01/2024 | 68.50p | 67.78p | 67.10p | 67.50p | 58090 |
04/01/2024 | 68.50p | 69.00p | 65.00p | 67.75p | 63840 |
03/01/2024 | 68.50p | 71.00p | 66.00p | 68.25p | 286050 |
02/01/2024 | 68.50p | 72.00p | 64.00p | 67.50p | 286509 |
29/12/2023 | 66.00p | 70.00p | 63.50p | 66.00p | 153981 |
28/12/2023 | 66.00p | 65.82p | 64.31p | 65.25p | 119959 |
27/12/2023 | 66.00p | 65.98p | 64.25p | 65.00p | 180039 |
22/12/2023 | 66.00p | 66.00p | 64.50p | 65.50p | 122057 |
21/12/2023 | 67.00p | 68.50p | 64.00p | 65.50p | 415255 |
20/12/2023 | 68.50p | 68.50p | 67.00p | 67.75p | 211670 |
19/12/2023 | 67.00p | 68.50p | 65.00p | 67.50p | 359770 |
18/12/2023 | 68.50p | 68.50p | 63.00p | 65.25p | 450736 |
15/12/2023 | 66.50p | 69.00p | 63.50p | 67.25p | 707742 |
14/12/2023 | 65.00p | 69.24p | 63.00p | 66.00p | 1134344 |
13/12/2023 | 66.00p | 75.00p | 63.00p | 64.00p | 1502469 |
12/12/2023 | 58.00p | 59.45p | 55.79p | 57.50p | 94888 |
11/12/2023 | 58.00p | 58.00p | 55.00p | 57.50p | 101375 |
08/12/2023 | 57.00p | 58.00p | 55.50p | 56.75p | 74689 |
07/12/2023 | 56.00p | 58.00p | 55.24p | 57.50p | 54474 |
06/12/2023 | 56.00p | 58.00p | 53.00p | 56.25p | 82495 |
05/12/2023 | 56.00p | 58.00p | 51.00p | 55.00p | 128028 |
04/12/2023 | 56.00p | 58.50p | 53.98p | 55.25p | 197717 |
01/12/2023 | 57.50p | 58.50p | 55.48p | 57.00p | 109607 |
30/11/2023 | 60.00p | 57.50p | 54.55p | 56.50p | 40294 |
29/11/2023 | 60.00p | 58.50p | 56.00p | 57.25p | 72614 |
28/11/2023 | 60.00p | 57.00p | 55.50p | 57.00p | 84308 |
27/11/2023 | 60.00p | 57.34p | 57.25p | 57.25p | 48455 |
24/11/2023 | 60.00p | 59.00p | 55.50p | 57.25p | 154362 |
23/11/2023 | 60.00p | 59.00p | 55.50p | 57.25p | 144980 |
22/11/2023 | 60.00p | 58.58p | 57.25p | 57.25p | 55986 |
21/11/2023 | 60.00p | 59.50p | 56.00p | 57.50p | 139340 |
20/11/2023 | 60.00p | 60.00p | 56.00p | 58.00p | 320620 |
17/11/2023 | 56.50p | 60.00p | 56.00p | 58.00p | 140066 |
16/11/2023 | 59.50p | 60.00p | 55.00p | 57.00p | 93794 |
15/11/2023 | 55.50p | 58.00p | 52.00p | 55.50p | 490104 |
14/11/2023 | 56.00p | 56.00p | 52.00p | 54.25p | 609850 |
13/11/2023 | 54.00p | 55.00p | 52.00p | 54.00p | 389388 |
10/11/2023 | 54.00p | 54.50p | 52.00p | 53.00p | 121979 |
09/11/2023 | 54.00p | 55.00p | 51.55p | 54.00p | 200385 |
08/11/2023 | 57.00p | 58.00p | 51.00p | 53.75p | 237162 |
07/11/2023 | 53.00p | 56.00p | 51.00p | 55.00p | 214420 |
06/11/2023 | 53.00p | 58.50p | 51.00p | 53.00p | 390173 |
03/11/2023 | 55.00p | 55.00p | 51.00p | 53.00p | 331841 |
02/11/2023 | 54.00p | 54.36p | 53.00p | 53.50p | 108171 |
01/11/2023 | 54.00p | 56.50p | 52.00p | 53.00p | 566418 |
31/10/2023 | 54.00p | 59.50p | 52.50p | 55.00p | 283853 |
30/10/2023 | 55.50p | 57.50p | 52.37p | 55.75p | 1242541 |
27/10/2023 | 54.50p | 55.25p | 53.31p | 55.25p | 36990 |
26/10/2023 | 54.50p | 55.25p | 53.00p | 55.25p | 31165 |
25/10/2023 | 54.50p | 57.50p | 52.50p | 55.50p | 34498 |
24/10/2023 | 54.50p | 55.50p | 53.82p | 55.50p | 16791 |
23/10/2023 | 54.50p | 57.50p | 52.50p | 55.00p | 9624 |
20/10/2023 | 54.50p | 56.25p | 53.25p | 56.25p | 138000 |
19/10/2023 | 54.50p | 59.50p | 53.50p | 54.50p | 59492 |
18/10/2023 | 57.50p | 59.50p | 53.50p | 57.00p | 133577 |
17/10/2023 | 55.00p | 58.00p | 52.00p | 55.50p | 192854 |
16/10/2023 | 56.00p | 58.72p | 51.00p | 53.50p | 804629 |
13/10/2023 | 56.00p | 60.00p | 56.00p | 58.00p | 62760 |
12/10/2023 | 57.00p | 60.00p | 56.00p | 57.00p | 58902 |
11/10/2023 | 56.50p | 60.00p | 56.00p | 57.75p | 396202 |
10/10/2023 | 56.50p | 60.50p | 56.00p | 57.50p | 787604 |
09/10/2023 | 58.00p | 60.00p | 56.31p | 58.25p | 38821 |
06/10/2023 | 61.00p | 62.00p | 58.00p | 60.00p | 64721 |
05/10/2023 | 61.00p | 62.00p | 58.00p | 58.00p | 40234 |
04/10/2023 | 59.50p | 62.00p | 58.00p | 58.00p | 149484 |
03/10/2023 | 61.50p | 63.10p | 59.00p | 61.25p | 22783 |
02/10/2023 | 63.00p | 63.10p | 62.25p | 62.25p | 3878 |
29/09/2023 | 63.00p | 67.00p | 60.50p | 61.50p | 131937 |
28/09/2023 | 63.00p | 65.50p | 62.70p | 63.00p | 155574 |
27/09/2023 | 66.50p | 67.00p | 63.00p | 63.00p | 27661 |
26/09/2023 | 63.00p | 68.50p | 63.00p | 65.00p | 44118 |
25/09/2023 | 63.00p | 66.00p | 62.00p | 63.00p | 24937 |
22/09/2023 | 62.50p | 66.50p | 61.00p | 64.00p | 67013 |
21/09/2023 | 63.00p | 66.50p | 62.50p | 64.50p | 11241 |
20/09/2023 | 64.00p | 65.50p | 62.50p | 64.25p | 96430 |
19/09/2023 | 64.00p | 66.00p | 62.00p | 64.00p | 40906 |
18/09/2023 | 64.00p | 64.00p | 62.04p | 64.00p | 18450 |
15/09/2023 | 64.00p | 66.00p | 62.00p | 64.00p | 75282 |
14/09/2023 | 62.00p | 65.00p | 60.10p | 62.25p | 48854 |
13/09/2023 | 61.50p | 64.50p | 61.50p | 62.00p | 26346 |
12/09/2023 | 63.00p | 65.00p | 61.00p | 63.00p | 87094 |
11/09/2023 | 63.00p | 65.00p | 61.00p | 62.50p | 52085 |
08/09/2023 | 64.50p | 65.00p | 61.00p | 63.00p | 100766 |
07/09/2023 | 61.50p | 65.00p | 61.00p | 61.00p | 43729 |
06/09/2023 | 61.50p | 65.00p | 61.00p | 63.00p | 367478 |
05/09/2023 | 61.50p | 68.00p | 61.50p | 61.50p | 73702 |
04/09/2023 | 63.50p | 67.50p | 63.50p | 65.50p | 107175 |
01/09/2023 | 61.50p | 64.00p | 60.00p | 62.00p | 104628 |
31/08/2023 | 60.50p | 61.50p | 58.00p | 59.75p | 275257 |
30/08/2023 | 60.00p | 61.00p | 57.50p | 59.00p | 93191 |
29/08/2023 | 60.00p | 61.00p | 58.75p | 58.75p | 61196 |
25/08/2023 | 60.00p | 60.46p | 57.41p | 58.50p | 32575 |
24/08/2023 | 60.00p | 60.00p | 57.40p | 58.75p | 33641 |
23/08/2023 | 60.00p | 60.00p | 59.00p | 59.00p | 286698 |
22/08/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 42011 |
21/08/2023 | 59.00p | 59.32p | 58.50p | 59.25p | 51995 |
*Close Price adjusted for both dividends and splits