Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 78.40p | 81.90p | 78.30p | 81.90p | 207046 |
23/12/2024 | 78.20p | 79.20p | 76.60p | 78.40p | 302118 |
20/12/2024 | 79.10p | 79.80p | 77.50p | 78.10p | 549338 |
19/12/2024 | 79.70p | 81.50p | 77.80p | 78.60p | 572463 |
18/12/2024 | 80.10p | 82.10p | 79.50p | 79.80p | 276783 |
17/12/2024 | 79.50p | 81.70p | 79.50p | 80.60p | 295380 |
16/12/2024 | 80.00p | 82.50p | 80.00p | 81.00p | 302062 |
13/12/2024 | 81.60p | 82.30p | 80.20p | 81.10p | 86573 |
12/12/2024 | 81.00p | 82.10p | 81.00p | 81.60p | 145037 |
11/12/2024 | 84.00p | 85.90p | 81.00p | 81.00p | 196800 |
10/12/2024 | 81.70p | 83.60p | 81.42p | 83.30p | 124366 |
09/12/2024 | 81.40p | 82.70p | 80.82p | 82.30p | 437393 |
06/12/2024 | 82.70p | 82.84p | 81.80p | 82.10p | 205285 |
05/12/2024 | 85.50p | 85.50p | 81.60p | 82.10p | 207763 |
04/12/2024 | 84.50p | 85.10p | 82.90p | 84.90p | 181777 |
03/12/2024 | 79.50p | 83.60p | 79.40p | 83.60p | 496581 |
02/12/2024 | 81.30p | 81.50p | 79.60p | 79.60p | 522077 |
29/11/2024 | 82.10p | 82.46p | 81.30p | 81.30p | 488104 |
28/11/2024 | 82.50p | 84.20p | 81.73p | 82.00p | 198112 |
27/11/2024 | 82.60p | 83.10p | 82.00p | 82.20p | 276006 |
26/11/2024 | 84.50p | 84.52p | 82.10p | 82.10p | 279942 |
25/11/2024 | 84.60p | 85.20p | 83.20p | 83.50p | 541557 |
22/11/2024 | 83.60p | 85.40p | 83.00p | 83.00p | 417469 |
21/11/2024 | 86.50p | 86.50p | 83.60p | 84.00p | 519462 |
20/11/2024 | 87.10p | 87.10p | 83.60p | 84.70p | 108020 |
19/11/2024 | 86.80p | 86.80p | 84.00p | 84.00p | 533596 |
18/11/2024 | 87.60p | 89.04p | 84.50p | 85.50p | 896398 |
15/11/2024 | 88.60p | 89.90p | 87.30p | 87.60p | 193022 |
14/11/2024 | 87.20p | 90.50p | 87.20p | 88.60p | 105816 |
13/11/2024 | 87.00p | 89.60p | 87.00p | 88.40p | 192803 |
12/11/2024 | 88.20p | 91.40p | 87.80p | 88.60p | 117580 |
11/11/2024 | 91.40p | 91.40p | 88.00p | 89.60p | 185154 |
08/11/2024 | 89.00p | 90.40p | 87.60p | 88.50p | 624326 |
07/11/2024 | 91.50p | 91.80p | 90.00p | 90.00p | 93433 |
06/11/2024 | 93.70p | 93.70p | 90.40p | 90.90p | 1041041 |
05/11/2024 | 95.00p | 95.00p | 91.00p | 92.20p | 97299 |
04/11/2024 | 92.60p | 92.81p | 91.40p | 92.50p | 172476 |
01/11/2024 | 91.80p | 95.10p | 91.50p | 91.50p | 811407 |
31/10/2024 | 98.10p | 98.10p | 92.70p | 92.70p | 355799 |
30/10/2024 | 98.60p | 99.00p | 95.10p | 95.40p | 109086 |
29/10/2024 | 99.40p | 99.40p | 95.60p | 95.60p | 39533 |
28/10/2024 | 99.50p | 99.50p | 95.80p | 97.00p | 102851 |
25/10/2024 | 99.60p | 99.60p | 96.10p | 99.30p | 169803 |
24/10/2024 | 100.00p | 100.00p | 96.10p | 98.50p | 33741 |
23/10/2024 | 99.00p | 99.00p | 95.60p | 98.50p | 69881 |
22/10/2024 | 97.40p | 98.70p | 95.50p | 98.70p | 490815 |
21/10/2024 | 98.20p | 100.80p | 96.20p | 96.20p | 192926 |
18/10/2024 | 101.00p | 101.40p | 98.00p | 98.30p | 92161 |
17/10/2024 | 97.30p | 100.39p | 97.30p | 98.80p | 179112 |
16/10/2024 | 97.00p | 100.40p | 97.00p | 99.10p | 55361 |
15/10/2024 | 98.00p | 100.20p | 97.40p | 98.00p | 120159 |
14/10/2024 | 98.00p | 100.00p | 98.00p | 98.60p | 69785 |
11/10/2024 | 98.10p | 98.80p | 98.00p | 98.00p | 141534 |
10/10/2024 | 97.00p | 101.00p | 95.10p | 98.60p | 365511 |
09/10/2024 | 93.10p | 97.00p | 93.10p | 96.10p | 164716 |
08/10/2024 | 95.00p | 96.71p | 93.50p | 95.20p | 291412 |
07/10/2024 | 97.70p | 98.60p | 94.50p | 94.50p | 261864 |
04/10/2024 | 94.60p | 97.90p | 94.42p | 95.20p | 284753 |
03/10/2024 | 96.00p | 97.10p | 92.10p | 94.40p | 236609 |
02/10/2024 | 93.80p | 94.70p | 92.36p | 93.40p | 206145 |
01/10/2024 | 93.20p | 94.70p | 93.00p | 94.60p | 185353 |
30/09/2024 | 95.00p | 95.00p | 92.59p | 93.00p | 141674 |
27/09/2024 | 91.00p | 93.90p | 91.00p | 93.20p | 100829 |
26/09/2024 | 92.70p | 93.54p | 92.15p | 93.00p | 190248 |
25/09/2024 | 95.10p | 95.10p | 91.50p | 92.00p | 511512 |
24/09/2024 | 93.00p | 94.60p | 92.90p | 93.00p | 180020 |
23/09/2024 | 92.50p | 92.89p | 91.40p | 92.40p | 175626 |
20/09/2024 | 93.60p | 93.60p | 91.00p | 93.30p | 446429 |
19/09/2024 | 91.60p | 92.80p | 90.50p | 92.00p | 233575 |
18/09/2024 | 93.00p | 93.50p | 90.60p | 91.00p | 94297 |
17/09/2024 | 90.50p | 93.90p | 90.50p | 92.00p | 137420 |
16/09/2024 | 91.70p | 94.40p | 91.00p | 91.60p | 58126 |
13/09/2024 | 90.60p | 92.68p | 90.60p | 91.90p | 144264 |
12/09/2024 | 90.10p | 92.60p | 90.10p | 90.50p | 89324 |
11/09/2024 | 91.30p | 93.40p | 89.30p | 90.10p | 450832 |
10/09/2024 | 90.10p | 91.47p | 89.11p | 91.00p | 175077 |
09/09/2024 | 92.50p | 92.50p | 89.40p | 89.40p | 153516 |
06/09/2024 | 89.90p | 92.20p | 89.48p | 90.30p | 448372 |
05/09/2024 | 94.00p | 94.00p | 88.20p | 88.20p | 208627 |
04/09/2024 | 91.80p | 92.66p | 90.10p | 92.30p | 211220 |
03/09/2024 | 93.50p | 94.90p | 91.80p | 91.80p | 151251 |
30/08/2024 | 92.30p | 95.90p | 91.17p | 95.90p | 240260 |
29/08/2024 | 91.40p | 92.90p | 90.40p | 90.40p | 171506 |
28/08/2024 | 89.50p | 92.60p | 89.50p | 91.40p | 131091 |
27/08/2024 | 91.70p | 93.00p | 90.55p | 91.80p | 259666 |
23/08/2024 | 89.80p | 92.80p | 89.00p | 91.60p | 258553 |
22/08/2024 | 91.00p | 91.30p | 89.70p | 89.70p | 194291 |
21/08/2024 | 92.00p | 94.30p | 89.50p | 90.90p | 156203 |
20/08/2024 | 91.20p | 93.40p | 91.00p | 91.00p | 104806 |
19/08/2024 | 93.20p | 93.20p | 90.80p | 90.80p | 118153 |
16/08/2024 | 94.60p | 94.90p | 91.10p | 91.10p | 136730 |
15/08/2024 | 93.00p | 96.40p | 91.80p | 91.80p | 126910 |
14/08/2024 | 92.20p | 95.30p | 91.95p | 93.90p | 289477 |
13/08/2024 | 91.60p | 93.40p | 91.25p | 92.20p | 181797 |
12/08/2024 | 89.80p | 92.33p | 89.60p | 91.20p | 101238 |
09/08/2024 | 91.60p | 92.20p | 89.60p | 89.60p | 46764 |
08/08/2024 | 89.10p | 91.40p | 89.00p | 90.00p | 134003 |
07/08/2024 | 89.40p | 92.90p | 89.40p | 90.00p | 491636 |
06/08/2024 | 90.00p | 90.88p | 88.50p | 89.80p | 227411 |
05/08/2024 | 89.10p | 92.90p | 88.60p | 90.20p | 253863 |
02/08/2024 | 92.70p | 94.90p | 91.00p | 91.00p | 267291 |
01/08/2024 | 94.10p | 94.90p | 92.60p | 93.10p | 44455 |
31/07/2024 | 91.80p | 94.70p | 91.80p | 91.80p | 104721 |
30/07/2024 | 90.10p | 93.20p | 90.10p | 92.00p | 145515 |
29/07/2024 | 90.00p | 93.40p | 89.60p | 92.40p | 158422 |
26/07/2024 | 88.10p | 92.66p | 88.10p | 91.10p | 196893 |
25/07/2024 | 87.50p | 90.60p | 87.50p | 90.40p | 278507 |
24/07/2024 | 87.30p | 90.50p | 87.10p | 88.20p | 201143 |
23/07/2024 | 90.60p | 92.71p | 87.70p | 87.70p | 114556 |
22/07/2024 | 91.70p | 94.80p | 90.60p | 90.60p | 121793 |
19/07/2024 | 92.20p | 95.70p | 92.20p | 94.00p | 103315 |
18/07/2024 | 93.00p | 96.00p | 91.60p | 95.40p | 148956 |
17/07/2024 | 91.40p | 94.20p | 91.10p | 94.00p | 91492 |
16/07/2024 | 92.10p | 95.90p | 92.00p | 93.80p | 171392 |
15/07/2024 | 92.30p | 95.50p | 92.00p | 94.70p | 107567 |
12/07/2024 | 92.60p | 95.20p | 92.10p | 94.60p | 162058 |
11/07/2024 | 91.10p | 94.82p | 91.10p | 94.80p | 102482 |
10/07/2024 | 90.10p | 93.17p | 90.10p | 92.50p | 49657 |
09/07/2024 | 91.30p | 91.70p | 90.20p | 91.10p | 114739 |
08/07/2024 | 91.50p | 94.40p | 90.53p | 90.90p | 76759 |
05/07/2024 | 95.50p | 95.90p | 91.69p | 93.20p | 211300 |
04/07/2024 | 91.30p | 95.30p | 91.30p | 93.40p | 232875 |
03/07/2024 | 91.70p | 93.90p | 88.80p | 93.90p | 344868 |
02/07/2024 | 89.20p | 91.90p | 88.10p | 89.60p | 135106 |
01/07/2024 | 91.50p | 91.60p | 88.10p | 90.40p | 189622 |
28/06/2024 | 89.30p | 91.40p | 87.40p | 90.50p | 977569 |
27/06/2024 | 89.50p | 92.50p | 87.70p | 88.00p | 296563 |
26/06/2024 | 91.90p | 92.40p | 89.80p | 91.50p | 303576 |
25/06/2024 | 93.00p | 93.70p | 91.00p | 91.40p | 334971 |
24/06/2024 | 92.10p | 94.20p | 91.80p | 92.40p | 263577 |
21/06/2024 | 89.40p | 93.40p | 89.40p | 93.40p | 1562027 |
20/06/2024 | 88.80p | 91.70p | 86.30p | 91.60p | 336015 |
19/06/2024 | 89.00p | 89.10p | 86.20p | 88.50p | 373893 |
18/06/2024 | 86.40p | 88.00p | 85.60p | 88.00p | 329709 |
17/06/2024 | 85.50p | 88.40p | 85.30p | 86.60p | 318730 |
14/06/2024 | 85.50p | 88.00p | 85.50p | 86.20p | 191705 |
13/06/2024 | 89.00p | 89.00p | 85.50p | 86.00p | 214683 |
12/06/2024 | 85.50p | 88.60p | 85.50p | 87.90p | 253640 |
11/06/2024 | 88.50p | 88.50p | 85.30p | 86.50p | 602973 |
10/06/2024 | 84.00p | 89.70p | 83.80p | 87.80p | 597388 |
07/06/2024 | 88.40p | 88.40p | 85.70p | 85.80p | 624122 |
06/06/2024 | 87.30p | 88.90p | 87.30p | 88.00p | 195065 |
05/06/2024 | 87.40p | 89.90p | 86.80p | 87.40p | 798565 |
04/06/2024 | 87.10p | 89.20p | 87.10p | 88.00p | 238152 |
03/06/2024 | 87.10p | 90.70p | 87.10p | 89.00p | 212197 |
31/05/2024 | 88.00p | 89.59p | 86.50p | 87.90p | 677772 |
30/05/2024 | 86.30p | 89.30p | 86.30p | 89.10p | 181433 |
29/05/2024 | 90.60p | 90.60p | 86.20p | 86.60p | 285776 |
28/05/2024 | 88.50p | 91.40p | 87.40p | 89.00p | 293797 |
24/05/2024 | 87.90p | 90.00p | 87.00p | 88.40p | 492749 |
23/05/2024 | 90.00p | 93.20p | 88.00p | 88.80p | 259815 |
22/05/2024 | 92.90p | 93.00p | 91.50p | 91.90p | 129685 |
21/05/2024 | 92.90p | 94.30p | 92.90p | 93.10p | 257843 |
20/05/2024 | 94.00p | 94.00p | 91.71p | 93.90p | 294891 |
17/05/2024 | 94.90p | 95.92p | 91.70p | 92.10p | 239026 |
16/05/2024 | 95.40p | 96.00p | 93.50p | 94.90p | 334693 |
15/05/2024 | 94.40p | 96.70p | 93.40p | 95.20p | 507838 |
14/05/2024 | 92.40p | 94.40p | 92.40p | 94.00p | 350491 |
13/05/2024 | 91.20p | 94.10p | 91.20p | 92.60p | 330876 |
10/05/2024 | 87.00p | 93.30p | 87.00p | 91.40p | 488707 |
09/05/2024 | 86.00p | 89.70p | 84.30p | 89.70p | 626870 |
08/05/2024 | 87.00p | 88.40p | 85.90p | 86.00p | 694617 |
07/05/2024 | 88.80p | 88.80p | 86.70p | 86.80p | 438062 |
03/05/2024 | 87.10p | 88.30p | 85.60p | 88.00p | 303572 |
02/05/2024 | 84.00p | 88.60p | 83.80p | 87.00p | 773512 |
01/05/2024 | 81.30p | 83.60p | 81.30p | 83.40p | 410941 |
30/04/2024 | 82.50p | 83.90p | 82.50p | 83.00p | 323687 |
29/04/2024 | 83.50p | 83.90p | 82.00p | 82.90p | 372706 |
26/04/2024 | 81.50p | 83.20p | 81.20p | 83.00p | 353331 |
25/04/2024 | 84.50p | 84.50p | 82.38p | 82.80p | 347120 |
24/04/2024 | 81.60p | 83.40p | 81.60p | 82.50p | 211326 |
23/04/2024 | 83.00p | 83.50p | 82.70p | 83.00p | 341774 |
22/04/2024 | 83.50p | 84.90p | 82.90p | 83.50p | 397955 |
19/04/2024 | 83.00p | 83.30p | 82.40p | 82.60p | 128809 |
18/04/2024 | 83.00p | 83.00p | 81.20p | 82.60p | 120574 |
17/04/2024 | 80.70p | 83.40p | 80.30p | 82.60p | 676637 |
16/04/2024 | 81.60p | 83.00p | 80.00p | 83.00p | 502680 |
15/04/2024 | 84.00p | 84.00p | 81.98p | 82.80p | 311343 |
12/04/2024 | 83.20p | 83.20p | 81.46p | 82.70p | 389897 |
11/04/2024 | 81.90p | 84.00p | 81.90p | 82.90p | 256990 |
10/04/2024 | 83.50p | 85.30p | 82.00p | 82.00p | 354584 |
09/04/2024 | 82.00p | 83.80p | 82.00p | 83.00p | 232597 |
08/04/2024 | 82.40p | 84.70p | 82.40p | 83.00p | 258616 |
05/04/2024 | 83.00p | 84.39p | 82.00p | 82.40p | 214536 |
04/04/2024 | 83.10p | 83.50p | 82.00p | 82.50p | 371156 |
03/04/2024 | 83.10p | 85.10p | 82.20p | 83.00p | 255785 |
02/04/2024 | 87.90p | 87.90p | 82.70p | 83.00p | 496450 |
28/03/2024 | 87.00p | 88.70p | 85.70p | 86.10p | 276191 |
27/03/2024 | 87.20p | 89.50p | 86.80p | 87.00p | 684686 |
26/03/2024 | 87.30p | 88.40p | 86.20p | 87.00p | 397202 |
25/03/2024 | 86.70p | 87.83p | 86.40p | 86.70p | 133560 |
22/03/2024 | 88.40p | 90.00p | 86.60p | 86.80p | 190099 |
21/03/2024 | 90.00p | 90.00p | 87.30p | 87.50p | 552130 |
20/03/2024 | 90.60p | 91.10p | 90.60p | 92.60p | 326754 |
19/03/2024 | 90.60p | 92.20p | 90.00p | 91.10p | 489065 |
18/03/2024 | 91.30p | 93.90p | 90.60p | 90.90p | 283033 |
15/03/2024 | 90.40p | 93.00p | 90.40p | 91.20p | 563099 |
14/03/2024 | 89.80p | 91.90p | 89.71p | 91.00p | 485104 |
13/03/2024 | 94.20p | 94.20p | 89.87p | 90.20p | 273397 |
12/03/2024 | 94.30p | 94.50p | 92.20p | 92.30p | 529606 |
*Close Price adjusted for both dividends and splits