Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 60.00p | 61.48p | 59.08p | 60.00p | 3104593 |
11/03/2024 | 60.50p | 61.24p | 58.72p | 60.64p | 1734551 |
08/03/2024 | 60.00p | 61.68p | 58.60p | 60.94p | 3619243 |
07/03/2024 | 61.10p | 61.55p | 59.52p | 60.32p | 1848839 |
06/03/2024 | 60.50p | 62.71p | 59.90p | 61.00p | 2293946 |
05/03/2024 | 61.80p | 61.90p | 59.32p | 59.46p | 4363590 |
04/03/2024 | 63.96p | 65.70p | 60.16p | 60.88p | 4181752 |
01/03/2024 | 64.64p | 64.64p | 61.42p | 62.92p | 3539323 |
29/02/2024 | 63.76p | 64.66p | 62.60p | 62.82p | 1612779 |
28/02/2024 | 63.60p | 66.10p | 62.18p | 63.68p | 3097254 |
27/02/2024 | 66.40p | 67.76p | 64.22p | 64.44p | 2073620 |
26/02/2024 | 64.88p | 66.38p | 64.02p | 66.00p | 1038098 |
23/02/2024 | 66.24p | 68.46p | 64.56p | 65.30p | 1438593 |
22/02/2024 | 67.00p | 68.19p | 65.04p | 67.04p | 1351849 |
21/02/2024 | 63.36p | 67.83p | 62.40p | 65.94p | 4161584 |
20/02/2024 | 66.40p | 66.40p | 62.14p | 63.04p | 2819116 |
19/02/2024 | 67.30p | 68.46p | 64.52p | 64.52p | 1461926 |
16/02/2024 | 68.98p | 71.26p | 66.90p | 67.28p | 1694703 |
15/02/2024 | 68.40p | 69.88p | 67.42p | 68.70p | 2775558 |
14/02/2024 | 65.40p | 68.58p | 64.82p | 67.82p | 2299472 |
13/02/2024 | 66.60p | 67.82p | 64.12p | 64.84p | 2345003 |
12/02/2024 | 64.00p | 68.69p | 62.26p | 66.60p | 3951950 |
09/02/2024 | 61.58p | 65.54p | 60.62p | 63.06p | 3546671 |
08/02/2024 | 62.70p | 63.54p | 60.82p | 61.58p | 1964979 |
07/02/2024 | 64.10p | 64.10p | 61.62p | 61.62p | 1723292 |
06/02/2024 | 64.00p | 64.00p | 61.52p | 63.12p | 3637945 |
05/02/2024 | 65.50p | 66.68p | 62.80p | 63.06p | 1979654 |
02/02/2024 | 65.54p | 67.50p | 64.46p | 64.60p | 2838809 |
01/02/2024 | 66.06p | 66.88p | 63.88p | 63.88p | 1488544 |
31/01/2024 | 68.80p | 69.90p | 66.34p | 66.34p | 1646583 |
30/01/2024 | 68.50p | 69.66p | 66.08p | 68.98p | 1470203 |
29/01/2024 | 68.60p | 68.60p | 65.72p | 67.10p | 1175900 |
26/01/2024 | 66.78p | 68.04p | 66.06p | 67.70p | 3017202 |
25/01/2024 | 67.60p | 68.60p | 66.74p | 66.92p | 1338157 |
24/01/2024 | 66.68p | 68.32p | 64.82p | 67.86p | 3008299 |
23/01/2024 | 66.50p | 66.98p | 64.50p | 64.70p | 4324039 |
22/01/2024 | 67.94p | 68.64p | 66.00p | 66.00p | 4755084 |
19/01/2024 | 69.50p | 69.56p | 66.00p | 66.36p | 9896847 |
18/01/2024 | 70.50p | 71.00p | 68.08p | 69.12p | 6031771 |
17/01/2024 | 74.30p | 74.30p | 69.18p | 70.00p | 4072494 |
16/01/2024 | 67.48p | 75.12p | 67.02p | 74.14p | 9605835 |
15/01/2024 | 67.60p | 69.12p | 66.00p | 67.16p | 2871595 |
12/01/2024 | 70.18p | 70.18p | 67.42p | 67.70p | 2121985 |
11/01/2024 | 72.66p | 73.02p | 67.30p | 67.78p | 3527702 |
10/01/2024 | 71.22p | 72.07p | 69.66p | 71.64p | 2161087 |
09/01/2024 | 73.60p | 74.38p | 70.32p | 71.22p | 4168527 |
08/01/2024 | 72.88p | 74.84p | 71.30p | 74.02p | 2384781 |
05/01/2024 | 72.40p | 74.70p | 70.98p | 74.10p | 2252286 |
04/01/2024 | 76.14p | 76.14p | 70.28p | 74.08p | 6633807 |
03/01/2024 | 73.08p | 75.88p | 70.53p | 74.34p | 7453256 |
02/01/2024 | 87.20p | 88.88p | 74.17p | 74.72p | 11851597 |
29/12/2023 | 86.02p | 88.94p | 84.70p | 85.16p | 824049 |
28/12/2023 | 84.58p | 89.25p | 83.60p | 87.64p | 1385826 |
27/12/2023 | 80.56p | 87.04p | 80.56p | 87.04p | 2618051 |
22/12/2023 | 80.78p | 83.22p | 80.78p | 81.76p | 1246396 |
21/12/2023 | 83.50p | 84.86p | 82.10p | 82.80p | 1607966 |
20/12/2023 | 88.20p | 89.00p | 84.18p | 84.64p | 2320646 |
19/12/2023 | 83.74p | 88.01p | 83.74p | 86.50p | 2004792 |
18/12/2023 | 84.60p | 88.22p | 84.40p | 86.00p | 1931701 |
15/12/2023 | 87.48p | 89.98p | 84.70p | 86.04p | 4959724 |
14/12/2023 | 83.02p | 88.07p | 83.02p | 86.40p | 3889732 |
13/12/2023 | 81.00p | 84.70p | 81.00p | 82.04p | 1123304 |
12/12/2023 | 84.08p | 88.32p | 82.44p | 82.50p | 2336704 |
11/12/2023 | 80.80p | 86.44p | 80.80p | 86.38p | 3228023 |
08/12/2023 | 76.70p | 84.26p | 76.70p | 83.26p | 3563527 |
07/12/2023 | 80.20p | 80.70p | 77.46p | 78.10p | 3070259 |
06/12/2023 | 78.90p | 80.81p | 76.82p | 78.38p | 2886451 |
05/12/2023 | 79.00p | 80.50p | 76.00p | 78.08p | 1395113 |
04/12/2023 | 77.32p | 82.50p | 77.04p | 78.24p | 4369862 |
01/12/2023 | 78.08p | 78.92p | 74.94p | 78.46p | 1548661 |
30/11/2023 | 80.50p | 80.50p | 75.89p | 76.18p | 3502330 |
29/11/2023 | 79.32p | 80.84p | 77.66p | 79.86p | 1994611 |
28/11/2023 | 78.50p | 78.50p | 75.64p | 78.30p | 1457916 |
27/11/2023 | 78.26p | 79.00p | 76.56p | 78.38p | 1182406 |
24/11/2023 | 77.50p | 79.42p | 76.20p | 78.02p | 1322034 |
23/11/2023 | 75.00p | 78.38p | 75.00p | 77.82p | 1352792 |
22/11/2023 | 76.00p | 77.92p | 75.22p | 76.76p | 1353542 |
21/11/2023 | 79.90p | 80.32p | 76.00p | 76.12p | 1454597 |
20/11/2023 | 78.20p | 81.34p | 77.60p | 78.90p | 1804647 |
17/11/2023 | 74.00p | 78.86p | 74.00p | 78.72p | 2358578 |
16/11/2023 | 76.40p | 78.22p | 73.54p | 74.04p | 2056874 |
15/11/2023 | 75.10p | 79.84p | 74.66p | 76.58p | 5181680 |
14/11/2023 | 69.90p | 75.51p | 67.40p | 74.22p | 5710032 |
13/11/2023 | 68.42p | 70.18p | 67.96p | 68.22p | 1358724 |
10/11/2023 | 69.00p | 69.66p | 66.98p | 68.42p | 1624634 |
09/11/2023 | 67.50p | 71.36p | 67.10p | 69.84p | 1985283 |
08/11/2023 | 68.62p | 70.68p | 68.09p | 68.80p | 906427 |
07/11/2023 | 68.18p | 70.90p | 68.02p | 70.06p | 1394681 |
06/11/2023 | 72.82p | 73.12p | 69.26p | 69.44p | 2021163 |
03/11/2023 | 72.00p | 73.50p | 69.32p | 72.22p | 2483000 |
02/11/2023 | 68.16p | 72.64p | 67.56p | 70.58p | 2683740 |
01/11/2023 | 70.00p | 70.90p | 68.22p | 69.18p | 1651779 |
31/10/2023 | 67.34p | 70.00p | 66.78p | 69.92p | 2603000 |
30/10/2023 | 63.70p | 66.80p | 62.52p | 65.98p | 2229282 |
27/10/2023 | 60.60p | 63.64p | 60.60p | 63.04p | 2389942 |
26/10/2023 | 60.96p | 64.46p | 60.84p | 62.00p | 1761272 |
25/10/2023 | 64.56p | 66.72p | 61.46p | 62.72p | 2591727 |
24/10/2023 | 64.56p | 67.64p | 64.52p | 65.46p | 2499729 |
23/10/2023 | 64.60p | 67.56p | 63.26p | 66.04p | 1692222 |
20/10/2023 | 65.08p | 67.00p | 63.00p | 66.24p | 2389975 |
19/10/2023 | 67.00p | 68.32p | 65.94p | 66.12p | 1219251 |
18/10/2023 | 72.00p | 72.34p | 66.46p | 67.72p | 4687279 |
17/10/2023 | 64.96p | 73.25p | 62.10p | 69.76p | 4521863 |
16/10/2023 | 66.04p | 68.62p | 64.32p | 66.82p | 1588246 |
13/10/2023 | 66.50p | 68.50p | 65.32p | 65.56p | 1935573 |
12/10/2023 | 68.90p | 70.20p | 67.10p | 67.60p | 1771243 |
11/10/2023 | 69.96p | 71.01p | 67.52p | 68.96p | 1855634 |
10/10/2023 | 67.16p | 69.90p | 65.06p | 69.18p | 2510651 |
09/10/2023 | 70.50p | 70.50p | 64.80p | 65.34p | 2529785 |
06/10/2023 | 66.38p | 70.98p | 65.57p | 69.56p | 3341522 |
05/10/2023 | 66.98p | 69.10p | 65.00p | 65.64p | 3860804 |
04/10/2023 | 65.74p | 68.69p | 64.84p | 65.86p | 3060650 |
03/10/2023 | 68.22p | 69.90p | 65.42p | 67.34p | 3427112 |
02/10/2023 | 69.10p | 70.82p | 67.61p | 69.78p | 2890270 |
29/09/2023 | 69.70p | 73.50p | 69.52p | 69.84p | 2119982 |
28/09/2023 | 75.00p | 75.60p | 69.60p | 71.14p | 3278101 |
27/09/2023 | 72.48p | 77.27p | 71.38p | 76.20p | 3489146 |
26/09/2023 | 70.08p | 73.50p | 68.88p | 72.20p | 2934517 |
25/09/2023 | 67.48p | 71.60p | 67.48p | 70.18p | 4316940 |
22/09/2023 | 68.08p | 69.78p | 65.76p | 69.16p | 2988707 |
21/09/2023 | 69.70p | 69.70p | 65.26p | 67.16p | 2275630 |
20/09/2023 | 70.00p | 71.34p | 67.17p | 68.00p | 2377529 |
19/09/2023 | 65.76p | 70.88p | 65.76p | 68.60p | 3607275 |
18/09/2023 | 67.80p | 69.18p | 65.20p | 67.46p | 4354502 |
15/09/2023 | 70.50p | 72.04p | 65.30p | 67.58p | 10708875 |
14/09/2023 | 84.50p | 87.42p | 64.00p | 68.86p | 29142928 |
13/09/2023 | 93.96p | 93.96p | 85.80p | 87.54p | 3886410 |
12/09/2023 | 89.40p | 93.24p | 88.12p | 92.02p | 13737687 |
11/09/2023 | 87.42p | 89.26p | 85.14p | 88.12p | 2759724 |
08/09/2023 | 94.12p | 94.12p | 85.20p | 85.40p | 4530792 |
07/09/2023 | 93.80p | 95.26p | 91.64p | 91.64p | 1973258 |
06/09/2023 | 95.62p | 98.96p | 94.52p | 95.26p | 1890299 |
05/09/2023 | 95.18p | 98.60p | 95.18p | 96.78p | 2941581 |
04/09/2023 | 99.40p | 100.80p | 97.00p | 97.58p | 1550486 |
01/09/2023 | 97.20p | 102.05p | 97.14p | 98.68p | 2309224 |
31/08/2023 | 97.78p | 100.25p | 94.10p | 98.50p | 10978770 |
30/08/2023 | 93.00p | 95.78p | 92.02p | 95.42p | 1540562 |
29/08/2023 | 89.86p | 96.22p | 88.42p | 94.16p | 3099848 |
25/08/2023 | 94.90p | 94.90p | 86.90p | 87.82p | 2096684 |
24/08/2023 | 89.70p | 93.38p | 87.78p | 92.22p | 2363907 |
23/08/2023 | 87.30p | 88.48p | 85.54p | 88.48p | 1612130 |
22/08/2023 | 86.90p | 91.22p | 86.02p | 86.36p | 2090584 |
21/08/2023 | 88.88p | 90.64p | 83.80p | 85.94p | 3196634 |
18/08/2023 | 96.76p | 96.76p | 85.64p | 88.98p | 6849020 |
17/08/2023 | 98.90p | 102.25p | 95.56p | 96.30p | 2365737 |
16/08/2023 | 98.02p | 100.95p | 97.48p | 99.72p | 1395004 |
15/08/2023 | 97.40p | 99.96p | 96.54p | 99.08p | 1901475 |
14/08/2023 | 102.75p | 103.60p | 96.28p | 97.40p | 2892498 |
11/08/2023 | 103.85p | 105.20p | 102.05p | 102.80p | 2019088 |
10/08/2023 | 106.75p | 106.90p | 102.90p | 104.70p | 2058339 |
09/08/2023 | 107.70p | 108.13p | 103.60p | 104.00p | 1838706 |
08/08/2023 | 105.00p | 108.00p | 103.35p | 104.90p | 4123935 |
07/08/2023 | 103.85p | 110.25p | 103.85p | 105.75p | 3027736 |
04/08/2023 | 100.00p | 106.35p | 99.56p | 106.25p | 3548034 |
03/08/2023 | 99.64p | 102.50p | 98.54p | 100.70p | 2221070 |
02/08/2023 | 103.50p | 104.40p | 98.74p | 100.10p | 2174082 |
01/08/2023 | 103.10p | 104.16p | 101.20p | 101.95p | 2519743 |
31/07/2023 | 106.00p | 106.00p | 102.78p | 103.10p | 2338914 |
28/07/2023 | 102.75p | 105.95p | 100.00p | 103.95p | 2333852 |
27/07/2023 | 101.00p | 107.30p | 101.00p | 105.30p | 2752264 |
26/07/2023 | 102.30p | 104.28p | 95.70p | 102.75p | 5040416 |
25/07/2023 | 96.50p | 100.00p | 95.66p | 99.02p | 2558961 |
24/07/2023 | 94.56p | 99.66p | 93.00p | 96.96p | 2044953 |
21/07/2023 | 109.20p | 110.23p | 93.30p | 97.10p | 7467563 |
20/07/2023 | 103.30p | 108.11p | 102.75p | 107.10p | 3169866 |
19/07/2023 | 104.00p | 108.53p | 102.40p | 104.00p | 5015314 |
18/07/2023 | 99.00p | 104.85p | 96.88p | 104.00p | 5486899 |
17/07/2023 | 95.86p | 100.90p | 93.72p | 98.76p | 3604856 |
14/07/2023 | 96.14p | 98.96p | 94.60p | 97.72p | 3110902 |
13/07/2023 | 97.36p | 101.40p | 95.68p | 97.70p | 5353744 |
12/07/2023 | 93.80p | 103.90p | 92.82p | 95.02p | 7553729 |
11/07/2023 | 87.90p | 94.94p | 85.76p | 93.90p | 7342908 |
10/07/2023 | 84.24p | 87.88p | 82.80p | 87.20p | 4217806 |
07/07/2023 | 79.90p | 84.92p | 78.46p | 84.18p | 2603486 |
06/07/2023 | 84.82p | 86.32p | 79.66p | 79.70p | 4336745 |
05/07/2023 | 84.36p | 87.08p | 81.52p | 86.02p | 2613346 |
04/07/2023 | 83.82p | 85.12p | 82.22p | 83.50p | 1526694 |
03/07/2023 | 80.16p | 87.38p | 78.96p | 84.52p | 5635154 |
30/06/2023 | 77.82p | 82.78p | 77.30p | 81.50p | 3790877 |
29/06/2023 | 77.50p | 79.76p | 76.12p | 78.34p | 3520164 |
28/06/2023 | 78.00p | 79.13p | 74.78p | 75.60p | 2282440 |
27/06/2023 | 77.78p | 79.24p | 75.06p | 76.70p | 1768208 |
26/06/2023 | 74.06p | 78.68p | 73.44p | 78.00p | 2127748 |
23/06/2023 | 75.00p | 79.42p | 74.56p | 76.00p | 2699520 |
22/06/2023 | 77.00p | 77.00p | 70.08p | 74.60p | 7053434 |
21/06/2023 | 76.50p | 81.20p | 73.98p | 77.84p | 14322156 |
20/06/2023 | 73.98p | 74.96p | 69.52p | 72.90p | 3725442 |
19/06/2023 | 71.64p | 73.20p | 69.68p | 72.84p | 3557512 |
16/06/2023 | 68.90p | 74.48p | 67.41p | 72.84p | 6516370 |
15/06/2023 | 65.50p | 68.49p | 65.50p | 68.20p | 2275665 |
14/06/2023 | 67.50p | 69.94p | 65.42p | 66.12p | 3837933 |
13/06/2023 | 65.06p | 68.36p | 63.74p | 68.00p | 5120935 |
12/06/2023 | 62.08p | 65.10p | 61.16p | 64.02p | 2162497 |
09/06/2023 | 62.50p | 64.38p | 61.76p | 61.96p | 2619124 |
08/06/2023 | 60.86p | 63.54p | 60.86p | 63.54p | 2803772 |
07/06/2023 | 63.90p | 66.00p | 61.04p | 62.10p | 3776281 |
06/06/2023 | 62.00p | 64.34p | 60.92p | 62.76p | 2363818 |
05/06/2023 | 62.70p | 65.98p | 62.70p | 63.56p | 3147737 |
02/06/2023 | 61.64p | 64.28p | 59.36p | 63.82p | 3141250 |
01/06/2023 | 62.48p | 62.98p | 58.93p | 60.68p | 3903840 |
*Close Price adjusted for both dividends and splits