Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 80.60p | 81.10p | 78.90p | 81.10p | 184510 |
11/03/2024 | 83.50p | 85.70p | 80.20p | 80.50p | 137804 |
08/03/2024 | 85.40p | 87.30p | 83.20p | 83.50p | 208622 |
07/03/2024 | 83.30p | 85.50p | 83.00p | 84.60p | 107598 |
06/03/2024 | 84.20p | 84.20p | 82.42p | 83.60p | 94793 |
05/03/2024 | 82.70p | 83.80p | 81.31p | 83.00p | 125979 |
04/03/2024 | 85.90p | 87.00p | 82.20p | 83.20p | 565425 |
01/03/2024 | 82.10p | 84.80p | 80.40p | 84.00p | 236572 |
29/02/2024 | 83.50p | 85.70p | 82.10p | 82.10p | 114923 |
28/02/2024 | 87.60p | 87.60p | 84.00p | 84.00p | 184691 |
27/02/2024 | 85.50p | 87.40p | 84.00p | 86.30p | 176864 |
26/02/2024 | 83.50p | 84.20p | 81.03p | 84.00p | 355205 |
23/02/2024 | 83.50p | 85.50p | 81.00p | 82.20p | 366940 |
22/02/2024 | 90.00p | 91.20p | 82.30p | 83.40p | 805946 |
21/02/2024 | 85.00p | 90.10p | 83.70p | 89.20p | 816856 |
20/02/2024 | 85.40p | 86.50p | 82.10p | 83.00p | 789747 |
19/02/2024 | 75.50p | 84.50p | 75.38p | 84.40p | 1251106 |
16/02/2024 | 75.10p | 77.40p | 74.50p | 75.50p | 769554 |
15/02/2024 | 75.00p | 75.90p | 74.10p | 75.20p | 192042 |
14/02/2024 | 71.90p | 76.50p | 71.10p | 74.70p | 445763 |
13/02/2024 | 72.40p | 73.40p | 70.20p | 71.90p | 145430 |
12/02/2024 | 69.80p | 74.41p | 68.99p | 72.40p | 316617 |
09/02/2024 | 70.80p | 71.46p | 69.80p | 69.80p | 179057 |
08/02/2024 | 71.00p | 71.90p | 69.38p | 70.40p | 100439 |
07/02/2024 | 71.20p | 72.00p | 69.60p | 69.70p | 237157 |
06/02/2024 | 73.80p | 73.80p | 70.60p | 71.60p | 115832 |
05/02/2024 | 70.40p | 72.80p | 69.47p | 71.70p | 295802 |
02/02/2024 | 71.00p | 71.60p | 68.00p | 70.00p | 322853 |
01/02/2024 | 74.00p | 74.00p | 70.50p | 70.50p | 126441 |
31/01/2024 | 72.50p | 73.90p | 72.40p | 72.50p | 108105 |
30/01/2024 | 77.00p | 78.90p | 73.00p | 73.00p | 384745 |
29/01/2024 | 71.50p | 82.00p | 71.50p | 77.10p | 899843 |
26/01/2024 | 71.90p | 72.00p | 70.31p | 71.30p | 169345 |
25/01/2024 | 71.00p | 72.10p | 70.26p | 71.20p | 197998 |
24/01/2024 | 71.60p | 71.80p | 70.60p | 71.80p | 289796 |
23/01/2024 | 72.20p | 72.20p | 70.40p | 71.20p | 91780 |
22/01/2024 | 71.00p | 72.30p | 70.00p | 70.50p | 369179 |
19/01/2024 | 73.70p | 75.00p | 70.10p | 70.80p | 307530 |
18/01/2024 | 74.30p | 74.30p | 72.00p | 72.00p | 298235 |
17/01/2024 | 74.40p | 76.20p | 72.00p | 72.70p | 235506 |
16/01/2024 | 73.30p | 74.10p | 72.00p | 74.10p | 161633 |
15/01/2024 | 70.60p | 73.06p | 70.00p | 71.80p | 415821 |
12/01/2024 | 71.40p | 73.50p | 70.00p | 71.10p | 385916 |
11/01/2024 | 71.00p | 71.40p | 69.90p | 70.70p | 141797 |
10/01/2024 | 71.20p | 73.20p | 69.50p | 71.50p | 226490 |
09/01/2024 | 71.50p | 72.90p | 71.10p | 71.10p | 326027 |
08/01/2024 | 70.30p | 72.70p | 70.30p | 72.50p | 141077 |
05/01/2024 | 72.60p | 73.80p | 70.40p | 72.00p | 192690 |
04/01/2024 | 74.90p | 75.10p | 73.80p | 73.80p | 107097 |
03/01/2024 | 77.20p | 77.40p | 74.10p | 74.90p | 105916 |
02/01/2024 | 76.70p | 78.30p | 75.10p | 76.50p | 237140 |
29/12/2023 | 79.30p | 80.35p | 76.10p | 76.70p | 147199 |
28/12/2023 | 77.20p | 80.00p | 74.70p | 80.00p | 331872 |
27/12/2023 | 80.70p | 80.90p | 75.80p | 76.80p | 187407 |
22/12/2023 | 78.80p | 80.20p | 78.10p | 79.30p | 80761 |
21/12/2023 | 77.00p | 80.90p | 76.50p | 78.30p | 393917 |
20/12/2023 | 73.50p | 78.64p | 73.50p | 77.20p | 301660 |
19/12/2023 | 70.80p | 75.60p | 70.70p | 74.20p | 364343 |
18/12/2023 | 69.60p | 70.80p | 68.50p | 70.60p | 122853 |
15/12/2023 | 69.80p | 70.60p | 68.00p | 69.30p | 314383 |
14/12/2023 | 64.90p | 70.40p | 64.10p | 68.40p | 448516 |
13/12/2023 | 71.00p | 72.20p | 64.90p | 64.90p | 1066000 |
12/12/2023 | 70.20p | 72.20p | 69.90p | 70.70p | 199000 |
11/12/2023 | 72.00p | 73.50p | 70.80p | 71.30p | 239171 |
08/12/2023 | 69.50p | 71.10p | 68.50p | 70.60p | 410674 |
07/12/2023 | 70.30p | 72.20p | 69.30p | 69.30p | 315471 |
06/12/2023 | 72.70p | 73.80p | 70.80p | 72.00p | 410790 |
05/12/2023 | 71.90p | 72.50p | 70.00p | 71.00p | 389395 |
04/12/2023 | 73.90p | 73.90p | 68.60p | 70.70p | 610996 |
01/12/2023 | 72.00p | 73.90p | 71.00p | 72.60p | 474285 |
30/11/2023 | 76.80p | 76.80p | 71.70p | 72.00p | 4887496 |
29/11/2023 | 76.90p | 77.20p | 74.70p | 75.90p | 282853 |
28/11/2023 | 77.00p | 77.40p | 74.30p | 75.20p | 974866 |
27/11/2023 | 78.10p | 80.50p | 76.80p | 77.80p | 337405 |
24/11/2023 | 76.50p | 79.15p | 76.50p | 79.10p | 631954 |
23/11/2023 | 78.80p | 78.80p | 74.60p | 75.60p | 604018 |
22/11/2023 | 79.10p | 79.10p | 75.70p | 77.00p | 539658 |
21/11/2023 | 81.70p | 82.70p | 77.60p | 79.00p | 630626 |
20/11/2023 | 84.40p | 85.60p | 80.50p | 83.30p | 242647 |
17/11/2023 | 81.10p | 84.60p | 81.10p | 84.60p | 332761 |
16/11/2023 | 85.00p | 87.50p | 80.40p | 83.10p | 470090 |
15/11/2023 | 88.00p | 90.40p | 85.20p | 86.00p | 497947 |
14/11/2023 | 89.80p | 93.00p | 87.17p | 89.00p | 424210 |
13/11/2023 | 78.60p | 92.70p | 78.60p | 92.00p | 1051606 |
10/11/2023 | 77.50p | 77.60p | 75.10p | 76.30p | 117627 |
09/11/2023 | 74.70p | 78.01p | 74.06p | 77.40p | 268791 |
08/11/2023 | 77.30p | 77.90p | 74.40p | 75.10p | 315146 |
07/11/2023 | 81.50p | 81.50p | 76.10p | 76.70p | 244978 |
06/11/2023 | 79.80p | 81.30p | 78.04p | 80.00p | 194235 |
03/11/2023 | 80.00p | 82.20p | 79.00p | 80.20p | 289186 |
02/11/2023 | 81.00p | 82.90p | 79.50p | 81.00p | 242876 |
01/11/2023 | 82.00p | 84.00p | 81.60p | 81.70p | 141569 |
31/10/2023 | 82.00p | 84.20p | 80.20p | 81.80p | 266723 |
30/10/2023 | 82.90p | 85.83p | 82.40p | 82.70p | 182621 |
27/10/2023 | 85.50p | 85.70p | 83.20p | 84.10p | 78403 |
26/10/2023 | 86.00p | 86.50p | 81.60p | 84.20p | 201330 |
25/10/2023 | 89.40p | 89.40p | 83.00p | 86.00p | 181615 |
24/10/2023 | 89.00p | 89.60p | 86.80p | 87.60p | 307595 |
23/10/2023 | 89.70p | 90.00p | 86.19p | 88.10p | 539538 |
20/10/2023 | 87.40p | 89.90p | 84.10p | 88.70p | 363998 |
19/10/2023 | 91.40p | 93.90p | 84.90p | 86.10p | 215536 |
18/10/2023 | 86.50p | 93.20p | 86.50p | 91.90p | 355305 |
17/10/2023 | 82.00p | 88.80p | 81.00p | 87.80p | 361934 |
16/10/2023 | 81.20p | 83.90p | 81.20p | 82.90p | 52858 |
13/10/2023 | 82.10p | 84.80p | 80.90p | 80.90p | 247042 |
12/10/2023 | 84.40p | 85.02p | 82.20p | 83.70p | 462584 |
11/10/2023 | 79.30p | 84.89p | 79.00p | 83.20p | 613728 |
10/10/2023 | 76.70p | 80.90p | 76.70p | 80.70p | 203459 |
09/10/2023 | 82.00p | 83.90p | 76.00p | 77.10p | 651496 |
06/10/2023 | 82.20p | 82.90p | 79.10p | 80.50p | 206225 |
05/10/2023 | 78.80p | 84.40p | 78.80p | 80.70p | 290656 |
04/10/2023 | 81.00p | 84.00p | 79.00p | 80.00p | 624030 |
03/10/2023 | 87.00p | 88.33p | 81.20p | 81.20p | 402651 |
02/10/2023 | 81.00p | 95.32p | 81.00p | 88.90p | 2777572 |
29/09/2023 | 81.00p | 82.00p | 80.10p | 80.10p | 77450 |
28/09/2023 | 81.50p | 82.50p | 79.90p | 81.40p | 146570 |
27/09/2023 | 78.70p | 81.50p | 78.70p | 79.10p | 102562 |
26/09/2023 | 82.30p | 83.20p | 78.93p | 80.00p | 256823 |
25/09/2023 | 83.40p | 85.80p | 82.30p | 83.20p | 366624 |
22/09/2023 | 80.90p | 82.50p | 80.18p | 81.80p | 75048 |
21/09/2023 | 79.60p | 82.20p | 79.00p | 82.20p | 151452 |
20/09/2023 | 79.50p | 82.80p | 78.75p | 81.50p | 215070 |
19/09/2023 | 80.00p | 80.70p | 78.10p | 79.00p | 972809 |
18/09/2023 | 85.80p | 85.80p | 80.00p | 81.10p | 117041 |
15/09/2023 | 80.50p | 88.16p | 80.50p | 84.00p | 558519 |
14/09/2023 | 81.00p | 82.40p | 79.70p | 80.40p | 99391 |
13/09/2023 | 82.80p | 84.10p | 81.50p | 81.50p | 626982 |
12/09/2023 | 83.40p | 83.40p | 81.90p | 82.00p | 68743 |
11/09/2023 | 83.80p | 84.05p | 82.40p | 83.30p | 44826 |
08/09/2023 | 82.80p | 83.80p | 81.00p | 82.50p | 115300 |
07/09/2023 | 86.00p | 87.30p | 82.13p | 82.90p | 96294 |
06/09/2023 | 88.00p | 88.00p | 85.90p | 86.50p | 141402 |
05/09/2023 | 88.10p | 88.22p | 86.10p | 86.70p | 188071 |
04/09/2023 | 85.00p | 90.58p | 84.20p | 88.50p | 389987 |
01/09/2023 | 82.20p | 83.90p | 82.10p | 83.40p | 91025 |
31/08/2023 | 82.00p | 83.20p | 80.75p | 83.20p | 497495 |
30/08/2023 | 81.00p | 84.40p | 80.70p | 82.50p | 166809 |
29/08/2023 | 83.00p | 84.50p | 82.30p | 82.70p | 67758 |
25/08/2023 | 83.80p | 84.40p | 81.30p | 83.00p | 295762 |
24/08/2023 | 80.50p | 82.10p | 79.50p | 82.00p | 308302 |
23/08/2023 | 78.60p | 84.94p | 76.62p | 82.00p | 318843 |
22/08/2023 | 76.80p | 78.57p | 76.10p | 77.50p | 373367 |
21/08/2023 | 77.00p | 78.90p | 76.30p | 76.70p | 143342 |
18/08/2023 | 79.10p | 81.29p | 76.30p | 77.80p | 537511 |
17/08/2023 | 80.40p | 81.40p | 78.43p | 78.80p | 419515 |
16/08/2023 | 82.50p | 83.90p | 79.90p | 80.60p | 107247 |
15/08/2023 | 86.10p | 86.10p | 81.60p | 81.90p | 165633 |
14/08/2023 | 87.60p | 87.60p | 85.10p | 85.20p | 364798 |
11/08/2023 | 86.20p | 87.36p | 83.50p | 87.00p | 285324 |
10/08/2023 | 91.00p | 91.20p | 83.28p | 84.20p | 407466 |
09/08/2023 | 87.00p | 91.00p | 85.00p | 88.70p | 324004 |
08/08/2023 | 92.00p | 92.29p | 86.00p | 87.00p | 1063134 |
07/08/2023 | 93.50p | 94.00p | 91.37p | 92.00p | 378794 |
04/08/2023 | 97.80p | 98.10p | 92.31p | 93.70p | 333582 |
03/08/2023 | 100.60p | 100.80p | 95.00p | 97.80p | 264644 |
02/08/2023 | 101.20p | 103.80p | 97.22p | 100.80p | 351201 |
01/08/2023 | 104.40p | 106.40p | 102.00p | 103.80p | 141272 |
31/07/2023 | 102.60p | 106.60p | 102.60p | 104.20p | 242528 |
28/07/2023 | 99.30p | 106.40p | 99.00p | 104.00p | 310660 |
27/07/2023 | 97.80p | 99.50p | 97.02p | 99.50p | 248513 |
26/07/2023 | 98.00p | 98.70p | 96.00p | 97.30p | 197940 |
25/07/2023 | 101.00p | 102.00p | 97.82p | 98.00p | 345143 |
24/07/2023 | 104.40p | 104.80p | 101.00p | 101.80p | 143359 |
21/07/2023 | 103.00p | 105.42p | 103.00p | 104.00p | 62944 |
20/07/2023 | 104.80p | 105.80p | 103.86p | 105.20p | 78434 |
19/07/2023 | 101.80p | 104.60p | 101.75p | 102.40p | 22923 |
18/07/2023 | 104.80p | 104.80p | 101.00p | 104.40p | 115465 |
17/07/2023 | 103.00p | 104.60p | 102.29p | 103.60p | 122412 |
14/07/2023 | 102.20p | 104.80p | 101.50p | 102.00p | 178950 |
13/07/2023 | 104.00p | 104.00p | 101.58p | 102.00p | 97844 |
12/07/2023 | 103.00p | 103.78p | 101.40p | 103.00p | 200584 |
11/07/2023 | 101.00p | 103.40p | 101.00p | 101.60p | 61625 |
10/07/2023 | 102.00p | 102.00p | 101.00p | 101.00p | 286909 |
07/07/2023 | 102.40p | 103.60p | 100.96p | 101.60p | 184211 |
06/07/2023 | 103.00p | 103.40p | 101.00p | 101.00p | 123723 |
05/07/2023 | 101.40p | 102.60p | 101.18p | 101.40p | 25178 |
04/07/2023 | 103.00p | 104.80p | 101.20p | 101.20p | 56143 |
03/07/2023 | 104.00p | 105.40p | 102.40p | 102.40p | 138954 |
30/06/2023 | 103.00p | 104.83p | 103.00p | 103.40p | 103669 |
29/06/2023 | 101.40p | 103.40p | 101.20p | 103.40p | 125682 |
28/06/2023 | 101.00p | 102.80p | 101.00p | 102.40p | 139894 |
27/06/2023 | 101.00p | 103.00p | 100.00p | 100.00p | 202091 |
26/06/2023 | 102.20p | 104.80p | 99.58p | 103.00p | 221131 |
23/06/2023 | 105.00p | 106.80p | 101.60p | 102.20p | 123004 |
22/06/2023 | 106.80p | 106.80p | 105.35p | 105.80p | 186708 |
21/06/2023 | 108.40p | 110.00p | 106.40p | 106.40p | 140728 |
20/06/2023 | 111.80p | 112.60p | 107.37p | 108.00p | 147245 |
19/06/2023 | 111.20p | 112.56p | 110.26p | 111.40p | 165484 |
16/06/2023 | 112.60p | 113.26p | 110.69p | 111.60p | 169393 |
15/06/2023 | 113.40p | 116.40p | 112.20p | 112.20p | 82640 |
14/06/2023 | 115.20p | 117.40p | 114.40p | 114.40p | 70126 |
13/06/2023 | 117.00p | 118.80p | 114.00p | 114.60p | 129017 |
12/06/2023 | 120.00p | 120.00p | 117.00p | 117.00p | 142521 |
09/06/2023 | 116.80p | 118.21p | 113.80p | 118.20p | 238473 |
08/06/2023 | 116.60p | 118.41p | 113.60p | 114.40p | 165015 |
07/06/2023 | 118.00p | 118.20p | 116.00p | 116.00p | 256407 |
06/06/2023 | 119.00p | 121.40p | 115.60p | 116.40p | 133581 |
05/06/2023 | 119.00p | 123.80p | 116.20p | 119.60p | 1457703 |
02/06/2023 | 113.80p | 117.80p | 112.40p | 116.00p | 142043 |
01/06/2023 | 113.00p | 113.00p | 109.20p | 111.60p | 66120 |
*Close Price adjusted for both dividends and splits