Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2024 | 92.50p | 94.30p | 92.50p | 92.50p | 1000 |
31/01/2024 | 92.50p | 92.50p | 91.15p | 92.50p | 675 |
30/01/2024 | 92.50p | 93.75p | 92.50p | 92.50p | 0 |
29/01/2024 | 92.50p | 94.40p | 92.50p | 92.50p | 9 |
26/01/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
25/01/2024 | 92.50p | 94.50p | 92.50p | 92.50p | 95 |
24/01/2024 | 92.50p | 92.50p | 91.67p | 92.50p | 0 |
23/01/2024 | 92.50p | 92.50p | 91.11p | 92.50p | 1000 |
22/01/2024 | 92.50p | 94.90p | 91.11p | 92.50p | 2160 |
19/01/2024 | 90.00p | 94.50p | 90.00p | 92.50p | 26800 |
18/01/2024 | 90.00p | 93.00p | 90.00p | 90.00p | 0 |
17/01/2024 | 80.00p | 90.00p | 80.00p | 90.00p | 13179 |
16/01/2024 | 80.00p | 80.00p | 77.50p | 80.00p | 0 |
15/01/2024 | 90.00p | 92.90p | 76.55p | 80.00p | 36809 |
12/01/2024 | 90.00p | 93.70p | 90.00p | 90.00p | 224 |
11/01/2024 | 90.00p | 92.50p | 90.00p | 90.00p | 0 |
10/01/2024 | 90.00p | 92.50p | 90.00p | 90.00p | 0 |
09/01/2024 | 90.00p | 93.70p | 90.00p | 90.00p | 46 |
08/01/2024 | 90.00p | 92.50p | 90.00p | 90.00p | 0 |
05/01/2024 | 90.00p | 93.70p | 90.00p | 90.00p | 1150 |
04/01/2024 | 90.00p | 93.70p | 90.00p | 90.00p | 43 |
03/01/2024 | 90.00p | 94.00p | 85.51p | 90.00p | 1997 |
02/01/2024 | 90.00p | 91.70p | 85.00p | 90.00p | 7505 |
29/12/2023 | 90.00p | 92.50p | 90.00p | 90.00p | 0 |
28/12/2023 | 90.00p | 92.50p | 90.00p | 90.00p | 0 |
27/12/2023 | 87.50p | 90.00p | 85.50p | 90.00p | 16779 |
22/12/2023 | 87.50p | 88.40p | 87.50p | 87.50p | 300 |
21/12/2023 | 85.00p | 87.50p | 81.00p | 87.50p | 14500 |
20/12/2023 | 85.00p | 86.67p | 85.00p | 85.00p | 0 |
19/12/2023 | 85.00p | 88.00p | 81.00p | 85.00p | 3557 |
18/12/2023 | 90.00p | 94.00p | 85.00p | 85.00p | 19590 |
15/12/2023 | 105.00p | 105.00p | 86.80p | 90.00p | 44866 |
14/12/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 2951 |
13/12/2023 | 105.00p | 105.00p | 104.00p | 105.00p | 6500 |
12/12/2023 | 105.00p | 106.67p | 105.00p | 105.00p | 0 |
11/12/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 2473 |
08/12/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 3000 |
07/12/2023 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
06/12/2023 | 105.00p | 105.00p | 105.00p | 105.00p | 1183 |
05/12/2023 | 105.00p | 105.49p | 105.00p | 105.00p | 465 |
04/12/2023 | 105.00p | 105.00p | 101.50p | 105.00p | 8427 |
01/12/2023 | 105.00p | 106.49p | 105.00p | 105.00p | 26301 |
30/11/2023 | 105.00p | 106.49p | 105.00p | 105.00p | 927 |
29/11/2023 | 105.00p | 106.49p | 105.00p | 105.00p | 1866 |
28/11/2023 | 105.00p | 106.49p | 105.00p | 105.00p | 3072 |
27/11/2023 | 105.00p | 106.70p | 101.50p | 105.00p | 26839 |
24/11/2023 | 102.50p | 106.70p | 102.50p | 105.00p | 32197 |
23/11/2023 | 102.50p | 103.00p | 102.50p | 102.50p | 5870 |
22/11/2023 | 105.00p | 105.00p | 102.00p | 102.50p | 21135 |
21/11/2023 | 102.50p | 103.25p | 100.00p | 102.50p | 1390 |
20/11/2023 | 102.50p | 103.75p | 100.50p | 102.50p | 18187 |
17/11/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 25375 |
16/11/2023 | 107.50p | 109.90p | 95.00p | 102.50p | 94879 |
15/11/2023 | 117.50p | 119.75p | 100.50p | 107.50p | 84645 |
14/11/2023 | 157.50p | 161.85p | 141.22p | 147.50p | 6632 |
13/11/2023 | 157.50p | 161.85p | 157.50p | 157.50p | 556 |
10/11/2023 | 157.50p | 161.85p | 157.50p | 157.50p | 200 |
09/11/2023 | 162.50p | 162.50p | 150.00p | 157.50p | 9308 |
08/11/2023 | 162.50p | 166.25p | 162.50p | 162.50p | 0 |
07/11/2023 | 162.50p | 166.85p | 162.50p | 162.50p | 1188 |
06/11/2023 | 162.50p | 166.85p | 162.50p | 162.50p | 592 |
03/11/2023 | 162.50p | 162.50p | 157.50p | 162.50p | 200 |
02/11/2023 | 162.50p | 166.85p | 157.77p | 162.50p | 715 |
01/11/2023 | 162.50p | 166.85p | 157.50p | 162.50p | 1624 |
31/10/2023 | 162.50p | 166.25p | 162.50p | 162.50p | 0 |
30/10/2023 | 162.50p | 166.85p | 162.50p | 162.50p | 11892 |
27/10/2023 | 162.50p | 166.85p | 162.50p | 162.50p | 4 |
26/10/2023 | 162.50p | 166.25p | 162.50p | 162.50p | 0 |
25/10/2023 | 162.50p | 166.85p | 162.50p | 162.50p | 4495 |
24/10/2023 | 162.50p | 166.85p | 162.50p | 162.50p | 1198 |
23/10/2023 | 162.50p | 168.00p | 162.50p | 162.50p | 8863 |
20/10/2023 | 162.50p | 168.00p | 162.50p | 162.50p | 6842 |
19/10/2023 | 162.50p | 162.50p | 156.51p | 162.50p | 67 |
18/10/2023 | 162.50p | 162.50p | 156.51p | 162.50p | 425 |
17/10/2023 | 162.50p | 168.00p | 162.50p | 162.50p | 3657 |
16/10/2023 | 162.50p | 168.00p | 162.50p | 162.50p | 500 |
13/10/2023 | 162.50p | 162.50p | 156.51p | 162.50p | 450 |
12/10/2023 | 165.00p | 165.00p | 160.00p | 162.50p | 9010 |
11/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
10/10/2023 | 165.00p | 168.80p | 162.00p | 165.00p | 16867 |
09/10/2023 | 165.00p | 166.90p | 165.00p | 165.00p | 1158 |
06/10/2023 | 162.50p | 167.00p | 158.45p | 165.00p | 8159 |
05/10/2023 | 155.00p | 162.50p | 155.00p | 162.50p | 1256 |
04/10/2023 | 167.50p | 173.50p | 151.00p | 155.00p | 16542 |
03/10/2023 | 157.50p | 174.00p | 157.50p | 167.50p | 23020 |
02/10/2023 | 122.50p | 153.50p | 122.50p | 147.50p | 83064 |
29/09/2023 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
28/09/2023 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
27/09/2023 | 122.50p | 127.45p | 122.50p | 122.50p | 343 |
26/09/2023 | 122.50p | 122.50p | 116.50p | 122.50p | 868 |
25/09/2023 | 125.00p | 130.00p | 116.50p | 122.50p | 5396 |
22/09/2023 | 130.00p | 133.30p | 130.00p | 130.00p | 14087 |
21/09/2023 | 130.00p | 133.30p | 130.00p | 130.00p | 9017 |
20/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
19/09/2023 | 130.00p | 133.30p | 130.00p | 130.00p | 5000 |
18/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
15/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
14/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
13/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
12/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
11/09/2023 | 130.00p | 133.30p | 130.00p | 130.00p | 42571 |
08/09/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
07/09/2023 | 130.00p | 133.30p | 130.00p | 130.00p | 72 |
06/09/2023 | 130.00p | 133.30p | 130.00p | 130.00p | 17440 |
05/09/2023 | 132.50p | 133.30p | 130.00p | 130.00p | 2497 |
04/09/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
01/09/2023 | 127.50p | 132.45p | 127.50p | 127.50p | 16035 |
31/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
30/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
29/08/2023 | 127.50p | 132.45p | 127.50p | 127.50p | 7760 |
25/08/2023 | 127.50p | 132.45p | 127.50p | 127.50p | 3000 |
24/08/2023 | 127.50p | 132.45p | 127.50p | 127.50p | 747 |
23/08/2023 | 127.50p | 132.45p | 121.00p | 127.50p | 11100 |
22/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
21/08/2023 | 127.50p | 132.75p | 127.50p | 127.50p | 230 |
18/08/2023 | 127.50p | 132.75p | 127.50p | 127.50p | 5370 |
17/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
16/08/2023 | 127.50p | 132.75p | 127.50p | 127.50p | 3000 |
15/08/2023 | 127.50p | 127.50p | 122.25p | 127.50p | 2173 |
14/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
11/08/2023 | 127.50p | 132.75p | 122.25p | 127.50p | 791 |
10/08/2023 | 127.50p | 127.50p | 123.75p | 127.50p | 0 |
09/08/2023 | 127.50p | 132.75p | 122.25p | 127.50p | 2249 |
08/08/2023 | 132.50p | 132.75p | 125.00p | 127.50p | 2466 |
07/08/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
04/08/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
03/08/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
02/08/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
01/08/2023 | 132.50p | 132.50p | 125.51p | 132.50p | 806 |
31/07/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 3762 |
28/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
27/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
26/07/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 5113 |
25/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
24/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
21/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
20/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
19/07/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 10 |
18/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
17/07/2023 | 132.50p | 136.25p | 132.50p | 132.50p | 0 |
14/07/2023 | 132.50p | 132.50p | 125.15p | 132.50p | 2000 |
13/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/07/2023 | 132.50p | 132.50p | 125.15p | 132.50p | 809 |
11/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
10/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 132 |
07/07/2023 | 132.50p | 132.90p | 125.15p | 132.50p | 795 |
06/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
05/07/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 369 |
04/07/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
03/07/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 2000 |
30/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
29/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
28/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
27/06/2023 | 132.50p | 132.90p | 132.50p | 132.50p | 367 |
26/06/2023 | 132.50p | 132.90p | 130.00p | 132.50p | 18686 |
23/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
22/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
21/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
20/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
19/06/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 1000 |
16/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
14/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
13/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
12/06/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 20 |
09/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
08/06/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 66 |
07/06/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
06/06/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 750 |
05/06/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 723 |
02/06/2023 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
01/06/2023 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
31/05/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 695 |
30/05/2023 | 132.50p | 132.50p | 128.75p | 132.50p | 0 |
26/05/2023 | 137.50p | 137.50p | 130.50p | 132.50p | 18927 |
25/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 137 |
24/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 69 |
23/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 356 |
22/05/2023 | 137.50p | 137.50p | 130.00p | 137.50p | 1723 |
19/05/2023 | 137.50p | 137.50p | 136.89p | 137.50p | 142 |
18/05/2023 | 137.50p | 137.50p | 132.55p | 137.50p | 6828 |
17/05/2023 | 137.50p | 137.50p | 133.75p | 137.50p | 0 |
16/05/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 22328 |
15/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
12/05/2023 | 132.50p | 137.00p | 132.50p | 132.50p | 6879 |
11/05/2023 | 132.50p | 137.50p | 132.50p | 132.50p | 23500 |
10/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
09/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
05/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
04/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
03/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
02/05/2023 | 132.50p | 132.50p | 125.00p | 132.50p | 522 |
28/04/2023 | 132.50p | 132.50p | 132.35p | 132.50p | 68 |
27/04/2023 | 132.50p | 132.50p | 125.75p | 132.50p | 2634 |
26/04/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
25/04/2023 | 135.00p | 135.00p | 126.55p | 132.50p | 4216 |
24/04/2023 | 135.00p | 135.00p | 134.90p | 135.00p | 287 |
21/04/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 626 |
20/04/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 185 |
19/04/2023 | 135.00p | 136.67p | 135.00p | 135.00p | 0 |
*Close Price adjusted for both dividends and splits