Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2024 | 108.00p | 108.50p | 107.35p | 108.00p | 16921 |
07/03/2024 | 108.50p | 109.00p | 100.00p | 108.00p | 6731 |
06/03/2024 | 108.50p | 110.00p | 107.10p | 108.50p | 14618 |
05/03/2024 | 108.00p | 110.00p | 108.00p | 108.50p | 58594 |
04/03/2024 | 108.50p | 110.00p | 107.00p | 108.00p | 23003 |
01/03/2024 | 107.50p | 112.00p | 100.00p | 112.00p | 24940 |
29/02/2024 | 108.50p | 109.75p | 105.00p | 107.50p | 3720 |
28/02/2024 | 109.50p | 112.00p | 107.50p | 108.50p | 23752 |
27/02/2024 | 110.00p | 113.50p | 100.00p | 112.00p | 18570 |
26/02/2024 | 107.50p | 110.00p | 105.00p | 107.50p | 7248 |
23/02/2024 | 115.00p | 120.00p | 105.00p | 107.50p | 28153 |
22/02/2024 | 115.00p | 115.00p | 110.00p | 115.00p | 6557 |
21/02/2024 | 116.50p | 125.00p | 110.00p | 111.00p | 143895 |
20/02/2024 | 112.50p | 115.00p | 112.00p | 112.50p | 14993 |
19/02/2024 | 112.50p | 115.00p | 111.00p | 112.50p | 3947 |
16/02/2024 | 112.50p | 115.00p | 108.00p | 112.50p | 19783 |
15/02/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 12166 |
14/02/2024 | 112.00p | 115.00p | 110.00p | 112.50p | 31849 |
13/02/2024 | 112.00p | 114.00p | 110.60p | 112.00p | 50407 |
12/02/2024 | 112.00p | 114.00p | 110.00p | 112.00p | 32727 |
09/02/2024 | 112.00p | 114.00p | 110.00p | 112.00p | 64584 |
08/02/2024 | 112.00p | 114.00p | 108.00p | 110.00p | 15963 |
07/02/2024 | 112.50p | 115.00p | 110.00p | 110.00p | 46130 |
06/02/2024 | 110.50p | 115.00p | 108.55p | 115.00p | 63809 |
05/02/2024 | 110.00p | 113.00p | 108.00p | 110.50p | 180275 |
02/02/2024 | 110.00p | 115.00p | 107.12p | 110.00p | 38306 |
01/02/2024 | 110.00p | 115.00p | 107.12p | 110.00p | 122364 |
31/01/2024 | 110.00p | 113.00p | 110.00p | 110.00p | 16006 |
30/01/2024 | 110.00p | 113.00p | 107.00p | 113.00p | 31779 |
29/01/2024 | 110.00p | 115.00p | 107.00p | 110.00p | 6085 |
26/01/2024 | 109.00p | 115.00p | 107.00p | 113.00p | 13158 |
25/01/2024 | 110.00p | 113.00p | 107.78p | 110.00p | 7181 |
24/01/2024 | 108.50p | 115.00p | 107.78p | 110.00p | 34047 |
23/01/2024 | 107.50p | 110.00p | 105.00p | 107.50p | 465307 |
22/01/2024 | 112.50p | 115.00p | 106.50p | 112.00p | 315833 |
19/01/2024 | 115.00p | 125.00p | 110.00p | 110.00p | 66925 |
18/01/2024 | 115.00p | 120.00p | 110.00p | 115.00p | 31939 |
17/01/2024 | 117.50p | 120.00p | 110.60p | 115.00p | 32828 |
16/01/2024 | 112.50p | 120.00p | 110.00p | 117.50p | 30594 |
15/01/2024 | 112.50p | 115.00p | 110.00p | 115.00p | 48072 |
12/01/2024 | 104.00p | 115.00p | 103.50p | 110.00p | 142759 |
11/01/2024 | 96.00p | 108.00p | 92.40p | 108.00p | 177076 |
10/01/2024 | 88.50p | 90.00p | 88.20p | 88.50p | 8068 |
09/01/2024 | 87.50p | 92.00p | 87.00p | 90.00p | 8822 |
08/01/2024 | 85.50p | 90.00p | 85.15p | 87.50p | 28387 |
05/01/2024 | 84.00p | 90.00p | 83.00p | 90.00p | 14197 |
04/01/2024 | 82.50p | 85.00p | 81.50p | 85.00p | 4984 |
03/01/2024 | 84.00p | 85.00p | 83.10p | 84.00p | 73178 |
02/01/2024 | 82.50p | 85.00p | 82.00p | 85.00p | 83996 |
29/12/2023 | 83.50p | 84.60p | 82.15p | 83.50p | 8197 |
28/12/2023 | 83.50p | 84.85p | 80.00p | 83.50p | 22630 |
27/12/2023 | 83.50p | 84.85p | 82.15p | 83.50p | 745 |
22/12/2023 | 83.50p | 84.85p | 82.15p | 83.50p | 13 |
21/12/2023 | 83.50p | 84.60p | 83.50p | 83.50p | 1501 |
20/12/2023 | 83.50p | 85.00p | 82.15p | 83.50p | 5122 |
19/12/2023 | 83.50p | 84.90p | 82.10p | 83.50p | 85807 |
18/12/2023 | 84.00p | 89.60p | 80.29p | 83.50p | 60994 |
15/12/2023 | 82.00p | 86.80p | 80.00p | 84.00p | 33288 |
14/12/2023 | 78.50p | 84.00p | 78.00p | 80.00p | 34887 |
13/12/2023 | 78.50p | 80.00p | 77.00p | 78.50p | 37547 |
12/12/2023 | 77.50p | 80.00p | 75.50p | 78.50p | 103703 |
11/12/2023 | 78.00p | 79.00p | 74.00p | 77.50p | 11674 |
08/12/2023 | 78.50p | 79.00p | 77.00p | 78.00p | 4617 |
07/12/2023 | 78.00p | 80.00p | 76.08p | 78.50p | 7259 |
06/12/2023 | 78.00p | 80.00p | 76.00p | 78.00p | 2090 |
05/12/2023 | 78.00p | 78.00p | 76.00p | 78.00p | 7981 |
04/12/2023 | 78.00p | 79.92p | 77.00p | 78.00p | 2533 |
01/12/2023 | 78.00p | 80.00p | 77.00p | 78.00p | 2411 |
30/11/2023 | 78.00p | 79.92p | 77.00p | 79.50p | 473 |
29/11/2023 | 78.00p | 79.92p | 76.80p | 78.00p | 7481 |
28/11/2023 | 78.00p | 79.92p | 76.00p | 78.00p | 467257 |
27/11/2023 | 73.00p | 80.00p | 73.00p | 78.00p | 39728 |
24/11/2023 | 72.00p | 76.50p | 70.90p | 73.00p | 33624 |
23/11/2023 | 68.00p | 73.20p | 68.00p | 72.00p | 14901 |
22/11/2023 | 66.00p | 66.80p | 65.00p | 66.00p | 9216 |
21/11/2023 | 66.00p | 66.90p | 65.04p | 66.00p | 86 |
20/11/2023 | 64.50p | 66.80p | 64.50p | 66.00p | 5207 |
17/11/2023 | 66.00p | 66.80p | 65.04p | 66.00p | 10699 |
16/11/2023 | 66.00p | 66.90p | 65.04p | 66.00p | 2859 |
15/11/2023 | 66.00p | 66.90p | 65.04p | 66.00p | 1977 |
14/11/2023 | 66.00p | 66.90p | 65.00p | 66.00p | 58719 |
13/11/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 82480 |
10/11/2023 | 64.50p | 68.50p | 64.50p | 65.00p | 33246 |
09/11/2023 | 66.00p | 66.00p | 65.04p | 66.00p | 35041 |
08/11/2023 | 64.50p | 67.00p | 64.50p | 66.00p | 27637 |
07/11/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 30838 |
06/11/2023 | 66.00p | 70.00p | 65.00p | 66.00p | 26519 |
03/11/2023 | 64.50p | 66.50p | 64.50p | 66.00p | 22142 |
02/11/2023 | 66.00p | 66.96p | 65.00p | 66.00p | 4471 |
01/11/2023 | 66.00p | 66.96p | 65.00p | 66.00p | 793 |
31/10/2023 | 67.50p | 67.50p | 65.00p | 66.00p | 16642 |
30/10/2023 | 67.50p | 69.90p | 65.00p | 67.50p | 15137 |
27/10/2023 | 67.50p | 69.90p | 65.50p | 67.50p | 68366 |
26/10/2023 | 70.00p | 72.00p | 65.00p | 67.50p | 42314 |
25/10/2023 | 72.50p | 72.50p | 70.00p | 70.00p | 63349 |
24/10/2023 | 72.50p | 75.00p | 70.00p | 72.50p | 131804 |
23/10/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 188 |
20/10/2023 | 72.50p | 73.00p | 70.00p | 72.50p | 36104 |
19/10/2023 | 72.50p | 73.00p | 70.00p | 72.50p | 11116 |
18/10/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 7661 |
17/10/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 176930 |
16/10/2023 | 72.50p | 73.90p | 70.00p | 72.50p | 367610 |
13/10/2023 | 72.50p | 73.90p | 71.15p | 72.50p | 408584 |
12/10/2023 | 70.00p | 74.00p | 67.22p | 72.50p | 1101591 |
11/10/2023 | 62.50p | 65.00p | 60.10p | 62.50p | 5218 |
10/10/2023 | 65.00p | 68.00p | 60.00p | 62.50p | 229329 |
09/10/2023 | 67.50p | 69.00p | 65.00p | 65.00p | 3597 |
06/10/2023 | 67.50p | 69.00p | 66.00p | 67.50p | 8694 |
05/10/2023 | 67.50p | 69.00p | 66.00p | 67.50p | 25360 |
04/10/2023 | 67.50p | 69.00p | 65.25p | 67.50p | 8300 |
03/10/2023 | 68.50p | 72.00p | 65.00p | 67.50p | 211819 |
02/10/2023 | 61.00p | 71.00p | 57.00p | 69.00p | 87534 |
29/09/2023 | 61.00p | 64.85p | 58.75p | 61.00p | 31953 |
28/09/2023 | 61.00p | 64.85p | 59.00p | 61.00p | 4192 |
27/09/2023 | 61.00p | 64.85p | 58.00p | 61.00p | 32852 |
26/09/2023 | 61.00p | 64.90p | 58.50p | 61.00p | 15383 |
25/09/2023 | 58.50p | 65.00p | 57.06p | 62.50p | 39375 |
22/09/2023 | 54.00p | 60.00p | 53.00p | 58.50p | 23885 |
21/09/2023 | 52.50p | 55.00p | 52.00p | 54.00p | 154763 |
20/09/2023 | 52.50p | 54.50p | 50.00p | 52.50p | 356 |
19/09/2023 | 47.50p | 52.94p | 45.00p | 51.50p | 79213 |
18/09/2023 | 47.50p | 48.00p | 45.10p | 47.50p | 46659 |
15/09/2023 | 47.50p | 48.00p | 45.10p | 47.50p | 1274 |
14/09/2023 | 47.50p | 48.00p | 45.10p | 47.50p | 2153 |
13/09/2023 | 47.50p | 48.00p | 45.10p | 47.50p | 778 |
12/09/2023 | 47.50p | 48.00p | 45.00p | 47.50p | 263 |
11/09/2023 | 48.50p | 48.75p | 41.00p | 47.50p | 100136 |
08/09/2023 | 48.50p | 49.00p | 47.00p | 48.50p | 8111 |
07/09/2023 | 48.50p | 49.25p | 47.07p | 48.50p | 2774 |
06/09/2023 | 47.50p | 50.00p | 45.10p | 48.50p | 8951 |
05/09/2023 | 47.50p | 48.00p | 46.15p | 47.50p | 6696 |
04/09/2023 | 47.50p | 48.75p | 46.15p | 47.50p | 1183 |
01/09/2023 | 47.50p | 48.75p | 46.00p | 47.50p | 46158 |
31/08/2023 | 47.50p | 48.75p | 46.22p | 47.50p | 547 |
30/08/2023 | 47.00p | 48.50p | 46.15p | 47.50p | 16937 |
29/08/2023 | 45.00p | 48.50p | 44.00p | 47.00p | 8341 |
25/08/2023 | 47.00p | 48.50p | 44.00p | 47.00p | 3576 |
24/08/2023 | 47.00p | 50.00p | 44.00p | 47.00p | 2331 |
23/08/2023 | 45.00p | 50.00p | 43.46p | 47.00p | 26198 |
22/08/2023 | 45.00p | 47.50p | 43.00p | 43.00p | 75766 |
21/08/2023 | 45.00p | 50.00p | 42.23p | 45.00p | 46745 |
18/08/2023 | 45.00p | 50.00p | 43.00p | 47.50p | 100710 |
17/08/2023 | 41.00p | 50.00p | 40.00p | 47.50p | 640250 |
16/08/2023 | 37.50p | 42.00p | 37.50p | 41.00p | 272658 |
15/08/2023 | 37.50p | 40.00p | 37.50p | 37.50p | 340446 |
14/08/2023 | 42.50p | 44.90p | 40.00p | 40.00p | 49752 |
11/08/2023 | 42.50p | 44.50p | 40.00p | 42.00p | 43016 |
10/08/2023 | 46.50p | 48.00p | 40.00p | 42.50p | 73324 |
09/08/2023 | 50.00p | 55.00p | 45.00p | 47.00p | 15998 |
08/08/2023 | 50.00p | 55.00p | 45.00p | 50.00p | 53874 |
07/08/2023 | 50.00p | 53.00p | 45.00p | 50.00p | 18326 |
04/08/2023 | 50.00p | 53.00p | 45.00p | 50.00p | 8172 |
03/08/2023 | 52.50p | 55.00p | 45.00p | 50.00p | 5038 |
02/08/2023 | 52.50p | 53.00p | 50.10p | 52.50p | 1365 |
01/08/2023 | 52.50p | 55.00p | 50.00p | 52.50p | 6334 |
31/07/2023 | 52.50p | 52.50p | 50.00p | 52.50p | 12518 |
28/07/2023 | 55.00p | 55.00p | 50.00p | 50.00p | 27525 |
27/07/2023 | 55.00p | 60.00p | 50.00p | 55.00p | 2138 |
26/07/2023 | 55.00p | 55.00p | 50.20p | 55.00p | 2324 |
25/07/2023 | 55.00p | 55.00p | 50.00p | 55.00p | 17594 |
24/07/2023 | 55.00p | 60.00p | 50.00p | 53.00p | 67563 |
21/07/2023 | 57.50p | 57.50p | 50.50p | 55.00p | 98645 |
20/07/2023 | 62.50p | 65.00p | 55.00p | 55.00p | 14418 |
19/07/2023 | 62.50p | 65.00p | 56.50p | 62.50p | 40387 |
18/07/2023 | 62.50p | 64.75p | 60.25p | 62.50p | 50929 |
17/07/2023 | 65.00p | 65.00p | 60.00p | 62.50p | 28454 |
14/07/2023 | 65.00p | 69.50p | 62.00p | 62.50p | 12003 |
13/07/2023 | 65.00p | 69.50p | 62.00p | 65.00p | 25464 |
12/07/2023 | 67.50p | 70.00p | 60.00p | 65.00p | 39958 |
11/07/2023 | 67.50p | 69.90p | 65.75p | 68.00p | 7294 |
10/07/2023 | 72.50p | 75.00p | 65.20p | 67.50p | 132351 |
07/07/2023 | 72.50p | 75.00p | 70.00p | 72.50p | 155065 |
06/07/2023 | 65.00p | 80.00p | 62.60p | 71.00p | 59869 |
05/07/2023 | 60.00p | 70.00p | 56.00p | 67.00p | 102096 |
04/07/2023 | 55.00p | 60.00p | 51.58p | 57.50p | 39505 |
03/07/2023 | 52.50p | 60.00p | 50.25p | 55.00p | 8820 |
30/06/2023 | 51.00p | 55.00p | 47.80p | 52.50p | 8946 |
29/06/2023 | 51.00p | 54.00p | 47.80p | 51.00p | 345 |
28/06/2023 | 51.00p | 56.00p | 47.50p | 56.00p | 13156 |
27/06/2023 | 51.00p | 55.00p | 47.00p | 51.00p | 9425 |
26/06/2023 | 51.00p | 55.00p | 47.00p | 55.00p | 31102 |
23/06/2023 | 46.00p | 55.00p | 46.00p | 51.00p | 243848 |
22/06/2023 | 46.00p | 50.00p | 42.00p | 46.00p | 1785 |
21/06/2023 | 46.00p | 52.00p | 42.00p | 46.00p | 44872 |
20/06/2023 | 45.00p | 50.00p | 44.00p | 46.00p | 6123 |
19/06/2023 | 42.50p | 45.40p | 40.00p | 45.40p | 42670 |
16/06/2023 | 40.00p | 45.00p | 40.00p | 42.50p | 22984 |
15/06/2023 | 40.00p | 45.00p | 35.00p | 40.00p | 355 |
14/06/2023 | 40.00p | 45.00p | 40.00p | 45.00p | 2555 |
13/06/2023 | 40.00p | 45.00p | 35.00p | 42.00p | 6155 |
12/06/2023 | 40.00p | 44.80p | 36.30p | 40.00p | 1527 |
09/06/2023 | 37.50p | 45.00p | 36.30p | 41.20p | 12922 |
08/06/2023 | 37.50p | 40.00p | 35.00p | 37.50p | 29697 |
07/06/2023 | 37.50p | 40.80p | 35.00p | 37.50p | 205 |
06/06/2023 | 37.50p | 40.00p | 35.00p | 37.50p | 1017523 |
05/06/2023 | 37.50p | 41.20p | 35.50p | 37.50p | 980 |
02/06/2023 | 40.00p | 43.00p | 36.50p | 37.50p | 6283 |
01/06/2023 | 40.00p | 45.00p | 36.50p | 40.00p | 108 |
31/05/2023 | 40.00p | 43.00p | 36.50p | 40.00p | 241 |
30/05/2023 | 40.00p | 43.00p | 36.00p | 40.00p | 3103 |
*Close Price adjusted for both dividends and splits