Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 52.65p | 56.50p | 49.62p | 55.00p | 4236929 |
11/03/2024 | 70.00p | 70.35p | 50.37p | 51.40p | 6131003 |
08/03/2024 | 72.10p | 73.10p | 70.00p | 70.20p | 767936 |
07/03/2024 | 72.40p | 73.30p | 71.30p | 72.30p | 1162602 |
06/03/2024 | 73.00p | 73.30p | 71.50p | 72.25p | 663043 |
05/03/2024 | 71.25p | 72.95p | 70.95p | 72.25p | 1090404 |
04/03/2024 | 74.65p | 74.65p | 71.00p | 73.00p | 744595 |
01/03/2024 | 72.50p | 73.95p | 72.45p | 73.20p | 1155012 |
29/02/2024 | 73.00p | 74.60p | 72.10p | 72.10p | 906947 |
28/02/2024 | 75.60p | 77.40p | 72.00p | 72.20p | 559044 |
27/02/2024 | 76.00p | 77.40p | 75.65p | 75.65p | 839766 |
26/02/2024 | 74.40p | 76.35p | 73.55p | 75.70p | 713986 |
23/02/2024 | 75.90p | 75.90p | 73.58p | 74.10p | 1257202 |
22/02/2024 | 75.30p | 77.05p | 74.10p | 74.95p | 1074341 |
21/02/2024 | 75.95p | 76.95p | 74.38p | 75.05p | 1408693 |
20/02/2024 | 80.25p | 81.65p | 74.75p | 75.80p | 2354127 |
19/02/2024 | 82.20p | 83.15p | 80.00p | 80.90p | 859898 |
16/02/2024 | 82.30p | 84.00p | 80.60p | 80.60p | 326222 |
15/02/2024 | 85.00p | 86.15p | 79.26p | 82.25p | 921391 |
14/02/2024 | 86.20p | 87.35p | 83.95p | 83.95p | 515953 |
13/02/2024 | 87.00p | 88.15p | 85.90p | 87.00p | 376063 |
12/02/2024 | 87.45p | 88.65p | 86.00p | 88.15p | 190049 |
09/02/2024 | 87.05p | 88.65p | 86.15p | 87.75p | 880131 |
08/02/2024 | 84.05p | 87.55p | 83.20p | 86.40p | 630158 |
07/02/2024 | 86.95p | 89.05p | 84.45p | 85.75p | 642457 |
06/02/2024 | 87.50p | 89.20p | 86.35p | 86.35p | 806930 |
05/02/2024 | 86.65p | 90.18p | 86.65p | 88.35p | 1187787 |
02/02/2024 | 88.00p | 89.35p | 86.00p | 88.80p | 583271 |
01/02/2024 | 84.85p | 87.60p | 84.80p | 87.50p | 816929 |
31/01/2024 | 83.00p | 87.40p | 83.00p | 86.80p | 1105062 |
30/01/2024 | 84.20p | 85.75p | 83.75p | 84.55p | 508618 |
29/01/2024 | 85.85p | 85.85p | 81.23p | 83.75p | 1222634 |
26/01/2024 | 84.90p | 88.05p | 84.90p | 85.85p | 487263 |
25/01/2024 | 84.90p | 87.25p | 84.40p | 84.95p | 607499 |
24/01/2024 | 82.80p | 87.90p | 82.10p | 87.00p | 795943 |
23/01/2024 | 84.45p | 84.45p | 82.00p | 83.35p | 469651 |
22/01/2024 | 81.80p | 84.35p | 81.50p | 83.05p | 2057158 |
19/01/2024 | 83.35p | 84.60p | 79.60p | 80.75p | 2569488 |
18/01/2024 | 74.80p | 86.40p | 73.98p | 84.65p | 11187632 |
17/01/2024 | 75.05p | 75.15p | 71.50p | 72.40p | 1198859 |
16/01/2024 | 71.20p | 75.69p | 70.30p | 73.30p | 1163959 |
15/01/2024 | 73.00p | 74.05p | 71.15p | 71.50p | 494845 |
12/01/2024 | 75.30p | 75.35p | 72.60p | 72.65p | 725752 |
11/01/2024 | 80.10p | 80.95p | 73.05p | 73.55p | 2454457 |
10/01/2024 | 77.95p | 83.60p | 77.00p | 81.50p | 1386789 |
09/01/2024 | 78.00p | 78.10p | 75.99p | 77.95p | 850678 |
08/01/2024 | 82.90p | 84.15p | 78.20p | 78.20p | 821792 |
05/01/2024 | 80.35p | 83.94p | 79.95p | 82.80p | 422822 |
04/01/2024 | 82.55p | 83.60p | 81.25p | 82.00p | 405463 |
03/01/2024 | 87.00p | 89.49p | 83.75p | 84.20p | 883339 |
02/01/2024 | 92.10p | 92.90p | 87.40p | 87.75p | 980516 |
29/12/2023 | 87.35p | 92.27p | 84.90p | 90.25p | 1427044 |
28/12/2023 | 84.25p | 88.00p | 81.20p | 84.70p | 941407 |
27/12/2023 | 82.10p | 88.00p | 81.50p | 82.55p | 878054 |
22/12/2023 | 78.90p | 82.20p | 78.65p | 82.20p | 162699 |
21/12/2023 | 82.15p | 83.00p | 79.10p | 80.85p | 394364 |
20/12/2023 | 79.55p | 82.50p | 78.15p | 80.60p | 1031998 |
19/12/2023 | 75.30p | 80.00p | 74.90p | 78.60p | 728630 |
18/12/2023 | 76.25p | 78.00p | 75.40p | 77.15p | 679858 |
15/12/2023 | 74.15p | 78.00p | 74.10p | 76.10p | 1230227 |
14/12/2023 | 73.55p | 74.75p | 70.75p | 74.15p | 613912 |
13/12/2023 | 72.65p | 78.00p | 70.72p | 72.65p | 485878 |
12/12/2023 | 71.60p | 78.00p | 71.00p | 73.90p | 909109 |
11/12/2023 | 71.35p | 72.85p | 70.10p | 72.45p | 452154 |
08/12/2023 | 72.60p | 73.60p | 70.30p | 70.90p | 464053 |
07/12/2023 | 71.50p | 74.10p | 70.10p | 71.60p | 460053 |
06/12/2023 | 74.10p | 74.95p | 71.50p | 72.25p | 575753 |
05/12/2023 | 73.70p | 74.65p | 70.90p | 72.35p | 1274102 |
04/12/2023 | 74.20p | 74.85p | 70.25p | 72.65p | 1222606 |
01/12/2023 | 73.90p | 76.10p | 71.65p | 74.30p | 462107 |
30/11/2023 | 77.30p | 78.55p | 72.05p | 72.85p | 2218183 |
29/11/2023 | 78.05p | 81.35p | 76.80p | 77.40p | 723270 |
28/11/2023 | 79.30p | 82.35p | 77.20p | 78.10p | 480476 |
27/11/2023 | 81.40p | 82.85p | 79.50p | 79.55p | 252044 |
24/11/2023 | 81.40p | 81.60p | 79.25p | 80.45p | 464053 |
23/11/2023 | 80.50p | 82.00p | 79.25p | 80.00p | 787569 |
22/11/2023 | 81.20p | 81.20p | 76.55p | 79.35p | 288531 |
21/11/2023 | 80.00p | 82.65p | 78.50p | 79.35p | 427648 |
20/11/2023 | 80.95p | 81.70p | 77.25p | 79.45p | 319977 |
17/11/2023 | 79.90p | 81.70p | 77.60p | 80.60p | 525201 |
16/11/2023 | 79.85p | 83.00p | 76.70p | 78.65p | 363594 |
15/11/2023 | 80.30p | 82.25p | 77.25p | 79.85p | 966460 |
14/11/2023 | 77.00p | 80.20p | 76.55p | 80.20p | 602648 |
13/11/2023 | 77.00p | 79.35p | 75.25p | 78.00p | 221256 |
10/11/2023 | 78.00p | 80.30p | 75.30p | 77.05p | 293276 |
09/11/2023 | 74.30p | 77.00p | 73.45p | 76.90p | 310393 |
08/11/2023 | 75.25p | 75.55p | 71.50p | 74.30p | 788436 |
07/11/2023 | 80.25p | 81.30p | 75.25p | 75.40p | 291727 |
06/11/2023 | 77.75p | 81.30p | 76.80p | 78.85p | 395186 |
03/11/2023 | 78.55p | 80.95p | 71.50p | 79.65p | 572503 |
02/11/2023 | 78.05p | 79.45p | 74.75p | 77.05p | 270127 |
01/11/2023 | 75.00p | 79.10p | 74.50p | 76.50p | 303356 |
31/10/2023 | 74.70p | 78.25p | 74.25p | 75.75p | 914056 |
30/10/2023 | 76.65p | 82.00p | 74.60p | 76.55p | 441596 |
27/10/2023 | 79.00p | 79.10p | 74.10p | 76.70p | 517278 |
26/10/2023 | 77.35p | 82.00p | 75.00p | 77.90p | 1809768 |
25/10/2023 | 75.80p | 82.00p | 75.00p | 75.65p | 410137 |
24/10/2023 | 77.75p | 82.00p | 74.95p | 77.05p | 391259 |
23/10/2023 | 75.05p | 77.75p | 73.85p | 77.75p | 483685 |
20/10/2023 | 74.30p | 77.05p | 74.30p | 75.50p | 634560 |
19/10/2023 | 75.80p | 82.00p | 74.20p | 75.15p | 602647 |
18/10/2023 | 76.00p | 82.00p | 74.40p | 74.90p | 487220 |
17/10/2023 | 74.15p | 76.95p | 72.80p | 75.80p | 512003 |
16/10/2023 | 74.80p | 76.25p | 73.15p | 74.85p | 363144 |
13/10/2023 | 76.50p | 82.00p | 74.25p | 74.95p | 553041 |
12/10/2023 | 78.50p | 82.00p | 74.40p | 75.15p | 268208 |
11/10/2023 | 77.55p | 82.00p | 75.75p | 76.70p | 372160 |
10/10/2023 | 74.30p | 77.75p | 72.00p | 75.75p | 343023 |
09/10/2023 | 77.00p | 77.50p | 72.00p | 75.65p | 446276 |
06/10/2023 | 77.55p | 78.10p | 73.65p | 76.05p | 596732 |
05/10/2023 | 72.70p | 76.65p | 71.00p | 75.60p | 1156000 |
04/10/2023 | 73.55p | 77.75p | 70.60p | 71.05p | 1060174 |
03/10/2023 | 75.30p | 75.30p | 72.30p | 74.55p | 699921 |
02/10/2023 | 77.40p | 77.95p | 73.65p | 74.35p | 464938 |
29/09/2023 | 75.00p | 77.20p | 75.00p | 76.15p | 616979 |
28/09/2023 | 76.40p | 79.00p | 75.00p | 75.15p | 307990 |
27/09/2023 | 75.05p | 78.90p | 75.05p | 78.15p | 426508 |
26/09/2023 | 76.65p | 79.15p | 75.45p | 76.15p | 679743 |
25/09/2023 | 78.45p | 78.80p | 75.05p | 78.55p | 590854 |
22/09/2023 | 79.55p | 79.84p | 75.90p | 78.10p | 936014 |
21/09/2023 | 79.50p | 82.35p | 76.25p | 78.70p | 564180 |
20/09/2023 | 77.80p | 79.70p | 76.95p | 79.20p | 389758 |
19/09/2023 | 77.50p | 79.55p | 76.00p | 77.70p | 562511 |
18/09/2023 | 83.70p | 84.20p | 77.45p | 77.55p | 915805 |
15/09/2023 | 77.80p | 84.35p | 76.10p | 83.75p | 2414427 |
14/09/2023 | 77.50p | 79.70p | 76.15p | 77.80p | 675059 |
13/09/2023 | 76.55p | 78.85p | 76.55p | 78.00p | 368077 |
12/09/2023 | 80.15p | 80.80p | 76.60p | 78.25p | 1229454 |
11/09/2023 | 78.95p | 80.55p | 77.60p | 78.25p | 1617420 |
08/09/2023 | 73.90p | 78.30p | 73.35p | 78.30p | 758559 |
07/09/2023 | 74.00p | 75.05p | 72.00p | 74.20p | 1189116 |
06/09/2023 | 79.00p | 80.95p | 73.20p | 74.25p | 1808923 |
05/09/2023 | 84.70p | 84.70p | 79.60p | 79.60p | 1394258 |
04/09/2023 | 78.85p | 85.25p | 78.15p | 83.55p | 941277 |
01/09/2023 | 77.05p | 79.40p | 77.05p | 77.85p | 511686 |
31/08/2023 | 77.85p | 80.00p | 77.35p | 77.35p | 1793824 |
30/08/2023 | 78.40p | 78.45p | 76.30p | 77.05p | 695366 |
29/08/2023 | 76.00p | 78.05p | 74.61p | 76.55p | 900883 |
25/08/2023 | 76.05p | 78.75p | 76.05p | 76.45p | 599781 |
24/08/2023 | 79.00p | 82.00p | 76.10p | 76.65p | 748356 |
23/08/2023 | 78.00p | 80.20p | 77.05p | 79.85p | 586361 |
22/08/2023 | 76.75p | 78.15p | 75.15p | 77.00p | 351770 |
21/08/2023 | 81.40p | 81.85p | 75.00p | 75.00p | 1051168 |
18/08/2023 | 81.05p | 81.90p | 78.00p | 79.50p | 576846 |
17/08/2023 | 80.30p | 82.10p | 79.50p | 81.10p | 621378 |
16/08/2023 | 81.65p | 83.00p | 80.30p | 80.55p | 418995 |
15/08/2023 | 81.50p | 84.80p | 81.50p | 81.80p | 523877 |
14/08/2023 | 82.95p | 85.45p | 81.00p | 82.70p | 488663 |
11/08/2023 | 82.60p | 86.50p | 81.17p | 85.00p | 614722 |
10/08/2023 | 83.75p | 84.05p | 80.85p | 82.60p | 408609 |
09/08/2023 | 80.50p | 83.45p | 80.50p | 82.00p | 720178 |
08/08/2023 | 81.50p | 82.45p | 80.40p | 81.50p | 798044 |
07/08/2023 | 81.00p | 83.55p | 80.15p | 82.65p | 621707 |
04/08/2023 | 83.50p | 85.10p | 81.00p | 81.20p | 1123764 |
03/08/2023 | 86.50p | 86.60p | 80.00p | 84.10p | 1311317 |
02/08/2023 | 90.60p | 93.95p | 86.20p | 86.85p | 1198220 |
01/08/2023 | 94.00p | 94.25p | 90.55p | 92.65p | 597876 |
31/07/2023 | 91.65p | 93.80p | 90.75p | 91.80p | 481368 |
28/07/2023 | 94.50p | 96.00p | 90.50p | 91.10p | 653520 |
27/07/2023 | 91.05p | 96.66p | 90.37p | 95.05p | 1570715 |
26/07/2023 | 92.60p | 93.60p | 89.38p | 91.00p | 963019 |
25/07/2023 | 91.35p | 93.50p | 91.00p | 92.50p | 355188 |
24/07/2023 | 94.75p | 95.55p | 90.85p | 91.75p | 987302 |
21/07/2023 | 93.95p | 95.35p | 91.81p | 94.95p | 571857 |
20/07/2023 | 95.00p | 96.42p | 92.99p | 93.70p | 571912 |
19/07/2023 | 93.25p | 97.90p | 91.60p | 94.65p | 1090177 |
18/07/2023 | 87.10p | 92.15p | 87.10p | 91.60p | 375260 |
17/07/2023 | 91.00p | 92.15p | 87.30p | 87.30p | 461018 |
14/07/2023 | 90.00p | 92.45p | 88.75p | 90.15p | 428377 |
13/07/2023 | 93.00p | 95.00p | 90.45p | 91.30p | 485029 |
12/07/2023 | 88.80p | 93.10p | 87.80p | 92.30p | 539789 |
11/07/2023 | 88.25p | 89.75p | 86.60p | 87.75p | 484360 |
10/07/2023 | 87.35p | 89.10p | 86.10p | 86.55p | 1126988 |
07/07/2023 | 89.50p | 90.10p | 87.75p | 88.35p | 559527 |
06/07/2023 | 92.15p | 93.20p | 88.55p | 89.70p | 891341 |
05/07/2023 | 95.00p | 96.50p | 92.55p | 94.10p | 444834 |
04/07/2023 | 92.50p | 95.30p | 91.20p | 94.95p | 574135 |
03/07/2023 | 91.35p | 93.60p | 89.70p | 93.35p | 351732 |
30/06/2023 | 88.25p | 90.55p | 87.75p | 89.50p | 524665 |
29/06/2023 | 97.00p | 97.00p | 87.77p | 88.80p | 2148638 |
28/06/2023 | 92.95p | 95.20p | 90.30p | 94.95p | 1038829 |
27/06/2023 | 91.60p | 92.85p | 87.97p | 91.20p | 537429 |
26/06/2023 | 86.00p | 93.25p | 85.53p | 91.35p | 1437134 |
23/06/2023 | 90.00p | 91.25p | 84.70p | 84.70p | 782725 |
22/06/2023 | 87.00p | 90.10p | 86.50p | 90.10p | 1222009 |
21/06/2023 | 87.00p | 89.95p | 87.00p | 87.25p | 860458 |
20/06/2023 | 94.00p | 96.00p | 88.35p | 89.00p | 768766 |
19/06/2023 | 88.00p | 95.40p | 87.55p | 94.40p | 1392601 |
16/06/2023 | 91.05p | 91.80p | 87.45p | 87.45p | 3291199 |
15/06/2023 | 92.30p | 93.20p | 88.95p | 90.35p | 970969 |
14/06/2023 | 93.95p | 93.95p | 89.55p | 90.75p | 1325337 |
13/06/2023 | 98.00p | 98.20p | 88.50p | 91.85p | 1584967 |
12/06/2023 | 98.80p | 99.90p | 95.50p | 96.35p | 483521 |
09/06/2023 | 100.00p | 100.40p | 95.15p | 97.40p | 447778 |
08/06/2023 | 98.55p | 98.66p | 96.27p | 97.45p | 338470 |
07/06/2023 | 95.10p | 97.37p | 94.60p | 95.95p | 301142 |
06/06/2023 | 96.70p | 97.20p | 93.65p | 95.40p | 501653 |
05/06/2023 | 101.00p | 101.00p | 95.90p | 97.15p | 309477 |
02/06/2023 | 92.20p | 101.40p | 92.20p | 100.20p | 852389 |
01/06/2023 | 92.50p | 93.90p | 91.05p | 91.90p | 713017 |
*Close Price adjusted for both dividends and splits