Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 110.00p | 112.60p | 108.30p | 110.40p | 1417062 |
11/03/2024 | 108.20p | 110.60p | 105.40p | 110.60p | 1079226 |
08/03/2024 | 108.40p | 111.50p | 108.00p | 109.60p | 2175945 |
07/03/2024 | 110.00p | 111.09p | 106.60p | 109.60p | 1708491 |
06/03/2024 | 106.50p | 110.00p | 105.40p | 109.60p | 1648364 |
05/03/2024 | 99.10p | 105.90p | 98.75p | 105.40p | 2608639 |
04/03/2024 | 96.10p | 101.30p | 92.60p | 100.00p | 1744213 |
01/03/2024 | 93.20p | 95.55p | 92.00p | 95.00p | 917203 |
29/02/2024 | 91.85p | 94.70p | 91.50p | 92.70p | 1472848 |
28/02/2024 | 91.40p | 92.65p | 89.35p | 91.60p | 2050691 |
27/02/2024 | 95.00p | 95.00p | 91.40p | 91.40p | 1680813 |
26/02/2024 | 92.85p | 94.60p | 91.50p | 93.90p | 1327194 |
23/02/2024 | 89.65p | 92.34p | 88.60p | 92.25p | 1029129 |
22/02/2024 | 88.00p | 91.15p | 87.80p | 89.80p | 1168159 |
21/02/2024 | 91.80p | 93.60p | 88.15p | 88.15p | 759126 |
20/02/2024 | 87.70p | 89.25p | 87.30p | 88.85p | 1261988 |
19/02/2024 | 90.75p | 90.80p | 88.80p | 89.35p | 418615 |
16/02/2024 | 92.15p | 92.25p | 89.90p | 90.90p | 665697 |
15/02/2024 | 89.65p | 92.65p | 89.30p | 90.00p | 1481082 |
14/02/2024 | 90.90p | 90.90p | 88.65p | 89.85p | 450376 |
13/02/2024 | 91.10p | 92.60p | 88.60p | 89.45p | 430741 |
12/02/2024 | 92.20p | 92.25p | 90.00p | 92.10p | 246449 |
09/02/2024 | 94.30p | 95.50p | 89.85p | 90.05p | 448628 |
08/02/2024 | 93.00p | 96.60p | 93.00p | 93.80p | 486659 |
07/02/2024 | 100.40p | 100.40p | 93.65p | 93.65p | 714904 |
06/02/2024 | 100.60p | 101.70p | 97.60p | 98.05p | 541253 |
05/02/2024 | 102.00p | 103.30p | 99.75p | 101.00p | 1481885 |
02/02/2024 | 106.80p | 106.80p | 103.20p | 103.70p | 528278 |
01/02/2024 | 104.10p | 105.30p | 102.50p | 105.30p | 566856 |
31/01/2024 | 107.00p | 107.00p | 100.36p | 104.00p | 1291329 |
30/01/2024 | 105.90p | 107.70p | 103.80p | 105.00p | 1006671 |
29/01/2024 | 97.30p | 106.30p | 96.05p | 105.60p | 2370625 |
26/01/2024 | 96.05p | 97.15p | 94.65p | 97.15p | 781743 |
25/01/2024 | 96.60p | 97.50p | 91.70p | 95.80p | 1271896 |
24/01/2024 | 90.80p | 97.10p | 90.80p | 95.50p | 1197509 |
23/01/2024 | 85.75p | 89.25p | 85.75p | 88.80p | 960137 |
22/01/2024 | 88.20p | 88.20p | 85.80p | 86.80p | 530392 |
19/01/2024 | 87.35p | 87.35p | 85.40p | 86.20p | 829333 |
18/01/2024 | 86.50p | 87.60p | 84.75p | 85.15p | 2598284 |
17/01/2024 | 87.15p | 89.85p | 86.35p | 86.75p | 709549 |
16/01/2024 | 94.65p | 94.65p | 88.70p | 89.15p | 586966 |
15/01/2024 | 91.30p | 93.70p | 91.10p | 92.50p | 876150 |
12/01/2024 | 89.60p | 92.45p | 89.05p | 91.35p | 8320547 |
11/01/2024 | 90.05p | 91.80p | 87.30p | 87.70p | 497740 |
10/01/2024 | 93.10p | 94.25p | 90.30p | 90.45p | 1114987 |
09/01/2024 | 95.15p | 95.15p | 90.45p | 91.30p | 1324908 |
08/01/2024 | 95.20p | 96.40p | 91.95p | 93.55p | 4238241 |
05/01/2024 | 96.40p | 97.75p | 93.95p | 95.15p | 1036706 |
04/01/2024 | 101.10p | 102.20p | 97.30p | 97.65p | 919876 |
03/01/2024 | 102.50p | 102.50p | 99.80p | 101.10p | 1227947 |
02/01/2024 | 104.50p | 107.50p | 103.20p | 103.80p | 1068758 |
29/12/2023 | 108.30p | 108.30p | 104.80p | 107.10p | 431123 |
28/12/2023 | 105.10p | 109.30p | 104.60p | 106.30p | 1771778 |
27/12/2023 | 107.90p | 109.70p | 105.10p | 105.30p | 1474883 |
22/12/2023 | 104.00p | 109.00p | 103.40p | 107.00p | 1255123 |
21/12/2023 | 103.00p | 104.10p | 100.60p | 103.40p | 1358643 |
20/12/2023 | 103.00p | 103.50p | 101.80p | 102.80p | 2702590 |
19/12/2023 | 98.75p | 103.60p | 98.10p | 101.80p | 2519345 |
18/12/2023 | 102.00p | 102.40p | 98.40p | 99.65p | 1424279 |
15/12/2023 | 99.40p | 102.50p | 97.30p | 100.10p | 7286424 |
14/12/2023 | 97.55p | 100.90p | 96.90p | 97.05p | 957381 |
13/12/2023 | 94.00p | 96.90p | 93.64p | 95.90p | 620486 |
12/12/2023 | 92.80p | 94.00p | 91.40p | 93.00p | 606641 |
11/12/2023 | 93.75p | 95.40p | 90.50p | 91.05p | 672461 |
08/12/2023 | 97.80p | 100.00p | 93.25p | 93.25p | 1778054 |
07/12/2023 | 100.70p | 103.70p | 98.15p | 99.00p | 723417 |
06/12/2023 | 101.00p | 104.70p | 97.75p | 101.20p | 567012 |
05/12/2023 | 107.00p | 107.60p | 100.00p | 100.80p | 426453 |
04/12/2023 | 108.10p | 113.10p | 107.10p | 107.50p | 432716 |
01/12/2023 | 105.20p | 111.10p | 105.20p | 110.60p | 1076165 |
30/11/2023 | 108.00p | 115.00p | 104.50p | 105.10p | 1660075 |
29/11/2023 | 112.70p | 113.40p | 108.60p | 110.00p | 1590735 |
28/11/2023 | 114.40p | 114.40p | 109.50p | 111.10p | 655980 |
27/11/2023 | 109.00p | 113.00p | 106.80p | 111.70p | 515007 |
24/11/2023 | 111.20p | 111.20p | 107.00p | 108.40p | 364872 |
23/11/2023 | 109.30p | 118.00p | 107.10p | 109.50p | 622742 |
22/11/2023 | 109.40p | 110.50p | 107.30p | 109.20p | 791257 |
21/11/2023 | 106.90p | 109.30p | 106.10p | 107.70p | 913523 |
20/11/2023 | 104.90p | 109.30p | 103.20p | 108.00p | 1006742 |
17/11/2023 | 107.60p | 108.96p | 102.90p | 102.90p | 1350379 |
16/11/2023 | 103.30p | 107.00p | 103.30p | 105.50p | 615864 |
15/11/2023 | 106.00p | 109.05p | 104.80p | 105.60p | 1104555 |
14/11/2023 | 102.30p | 105.70p | 101.16p | 104.90p | 496147 |
13/11/2023 | 100.30p | 103.00p | 100.10p | 102.40p | 638674 |
10/11/2023 | 104.50p | 105.30p | 99.95p | 101.20p | 687749 |
09/11/2023 | 106.00p | 106.00p | 100.60p | 103.90p | 484281 |
08/11/2023 | 104.00p | 106.00p | 103.00p | 104.00p | 522951 |
07/11/2023 | 103.40p | 105.80p | 102.22p | 103.40p | 580261 |
06/11/2023 | 99.75p | 106.50p | 99.35p | 105.40p | 1331397 |
03/11/2023 | 97.45p | 103.00p | 97.40p | 99.90p | 1196647 |
02/11/2023 | 102.00p | 104.90p | 98.65p | 99.85p | 1448690 |
01/11/2023 | 91.30p | 105.00p | 90.05p | 100.80p | 1772480 |
31/10/2023 | 89.50p | 93.55p | 88.55p | 93.55p | 828551 |
30/10/2023 | 87.95p | 90.75p | 87.95p | 90.75p | 703984 |
27/10/2023 | 89.90p | 89.90p | 87.65p | 89.50p | 1043130 |
26/10/2023 | 86.00p | 90.00p | 86.00p | 88.00p | 1116254 |
25/10/2023 | 84.00p | 86.65p | 84.00p | 86.00p | 267953 |
24/10/2023 | 86.00p | 88.80p | 84.60p | 85.00p | 431797 |
23/10/2023 | 85.60p | 88.75p | 85.25p | 88.10p | 577314 |
20/10/2023 | 84.00p | 88.20p | 84.00p | 87.55p | 406815 |
19/10/2023 | 84.65p | 86.65p | 84.10p | 86.05p | 237888 |
18/10/2023 | 86.95p | 87.85p | 85.66p | 86.75p | 421354 |
17/10/2023 | 83.05p | 85.65p | 82.07p | 84.90p | 330642 |
16/10/2023 | 81.45p | 85.60p | 81.25p | 84.35p | 290323 |
13/10/2023 | 76.80p | 83.75p | 76.80p | 83.45p | 728027 |
12/10/2023 | 80.50p | 82.90p | 78.30p | 78.45p | 340704 |
11/10/2023 | 78.05p | 83.55p | 78.05p | 81.40p | 754336 |
10/10/2023 | 75.00p | 80.30p | 75.00p | 80.00p | 542616 |
09/10/2023 | 78.20p | 79.05p | 75.90p | 76.50p | 484088 |
06/10/2023 | 77.00p | 78.80p | 75.60p | 77.00p | 763727 |
05/10/2023 | 80.00p | 80.50p | 76.50p | 77.35p | 330945 |
04/10/2023 | 75.05p | 79.30p | 75.05p | 78.50p | 535750 |
03/10/2023 | 77.00p | 79.81p | 76.00p | 76.90p | 412305 |
02/10/2023 | 82.50p | 84.45p | 77.55p | 78.45p | 1423521 |
29/09/2023 | 81.75p | 84.40p | 79.90p | 83.20p | 1835297 |
28/09/2023 | 77.20p | 81.55p | 77.20p | 79.85p | 797356 |
27/09/2023 | 84.50p | 84.50p | 78.55p | 78.95p | 1290844 |
26/09/2023 | 87.60p | 90.35p | 84.05p | 84.05p | 1128315 |
25/09/2023 | 88.85p | 89.80p | 87.05p | 88.80p | 855273 |
22/09/2023 | 87.00p | 89.10p | 85.10p | 88.50p | 871030 |
21/09/2023 | 89.65p | 90.05p | 85.30p | 86.45p | 795732 |
20/09/2023 | 88.95p | 90.90p | 87.55p | 89.65p | 884840 |
19/09/2023 | 90.00p | 90.75p | 87.15p | 87.70p | 466931 |
18/09/2023 | 86.85p | 90.45p | 86.03p | 89.00p | 1137542 |
15/09/2023 | 83.80p | 87.25p | 83.80p | 86.60p | 1930806 |
14/09/2023 | 81.65p | 87.40p | 81.65p | 85.40p | 822844 |
13/09/2023 | 82.90p | 84.40p | 80.15p | 83.60p | 624445 |
12/09/2023 | 80.80p | 82.35p | 79.00p | 81.15p | 366101 |
11/09/2023 | 85.00p | 85.80p | 79.50p | 79.50p | 653199 |
08/09/2023 | 86.15p | 86.15p | 82.65p | 83.45p | 945314 |
07/09/2023 | 84.00p | 86.25p | 82.60p | 85.20p | 662278 |
06/09/2023 | 83.25p | 86.10p | 78.21p | 84.00p | 1310831 |
05/09/2023 | 83.40p | 86.95p | 83.40p | 85.30p | 418652 |
04/09/2023 | 88.00p | 89.65p | 85.00p | 85.30p | 309632 |
01/09/2023 | 90.05p | 91.75p | 86.85p | 87.80p | 425568 |
31/08/2023 | 95.00p | 95.00p | 90.15p | 91.40p | 1352405 |
30/08/2023 | 91.00p | 94.50p | 88.85p | 93.70p | 828897 |
29/08/2023 | 87.30p | 92.00p | 87.30p | 90.90p | 930390 |
25/08/2023 | 89.25p | 91.10p | 87.05p | 87.20p | 617514 |
24/08/2023 | 89.75p | 91.70p | 87.10p | 89.50p | 774718 |
23/08/2023 | 86.70p | 90.15p | 85.00p | 89.90p | 977060 |
22/08/2023 | 80.85p | 88.50p | 80.85p | 85.45p | 1115661 |
21/08/2023 | 80.25p | 82.15p | 78.65p | 79.40p | 664444 |
18/08/2023 | 79.35p | 81.25p | 74.77p | 80.35p | 1200377 |
17/08/2023 | 84.05p | 86.00p | 79.85p | 80.10p | 1009748 |
16/08/2023 | 85.00p | 86.55p | 83.25p | 85.70p | 965636 |
15/08/2023 | 87.80p | 87.80p | 83.30p | 85.80p | 775782 |
14/08/2023 | 85.00p | 87.30p | 84.55p | 85.85p | 899194 |
11/08/2023 | 80.55p | 84.75p | 80.10p | 84.50p | 878586 |
10/08/2023 | 82.80p | 82.80p | 79.95p | 80.85p | 357597 |
09/08/2023 | 83.00p | 83.00p | 79.26p | 80.50p | 682553 |
08/08/2023 | 82.65p | 83.92p | 80.23p | 81.75p | 523331 |
07/08/2023 | 84.10p | 85.76p | 81.30p | 82.65p | 560709 |
04/08/2023 | 85.20p | 86.54p | 82.60p | 85.00p | 666850 |
03/08/2023 | 89.50p | 90.25p | 84.10p | 86.75p | 2377286 |
02/08/2023 | 79.75p | 91.75p | 79.75p | 89.50p | 4366571 |
01/08/2023 | 77.05p | 78.50p | 75.85p | 76.20p | 1490320 |
31/07/2023 | 75.80p | 77.45p | 74.05p | 77.20p | 697233 |
28/07/2023 | 72.55p | 75.05p | 72.42p | 74.40p | 688509 |
27/07/2023 | 76.40p | 76.40p | 73.15p | 73.90p | 616687 |
26/07/2023 | 72.55p | 75.30p | 72.55p | 74.40p | 538141 |
25/07/2023 | 74.10p | 75.40p | 72.90p | 74.35p | 285075 |
24/07/2023 | 75.10p | 76.90p | 72.70p | 73.25p | 568870 |
21/07/2023 | 75.70p | 76.49p | 72.00p | 75.40p | 619144 |
20/07/2023 | 79.90p | 79.90p | 72.80p | 74.20p | 792043 |
19/07/2023 | 79.00p | 81.05p | 77.41p | 78.00p | 784021 |
18/07/2023 | 74.10p | 78.00p | 74.10p | 77.15p | 390101 |
17/07/2023 | 78.00p | 78.00p | 73.95p | 75.55p | 215732 |
14/07/2023 | 77.00p | 78.00p | 75.44p | 76.40p | 288625 |
13/07/2023 | 74.50p | 77.95p | 73.10p | 77.15p | 425728 |
12/07/2023 | 70.90p | 75.20p | 70.90p | 74.80p | 420918 |
11/07/2023 | 72.00p | 74.05p | 72.00p | 72.50p | 621672 |
10/07/2023 | 71.25p | 72.20p | 68.29p | 71.40p | 469730 |
07/07/2023 | 71.40p | 72.20p | 69.50p | 70.35p | 522942 |
06/07/2023 | 71.70p | 72.05p | 68.90p | 70.40p | 932240 |
05/07/2023 | 73.15p | 74.00p | 70.14p | 71.25p | 531734 |
04/07/2023 | 73.90p | 75.84p | 71.15p | 71.45p | 831751 |
03/07/2023 | 70.00p | 72.97p | 70.00p | 72.25p | 245889 |
30/06/2023 | 71.85p | 72.70p | 69.30p | 71.10p | 546057 |
29/06/2023 | 70.40p | 70.80p | 68.70p | 70.40p | 1267713 |
28/06/2023 | 72.00p | 72.90p | 70.10p | 70.90p | 715457 |
27/06/2023 | 72.40p | 75.20p | 72.00p | 73.50p | 619570 |
26/06/2023 | 71.80p | 74.45p | 70.55p | 74.20p | 835022 |
23/06/2023 | 71.00p | 72.85p | 71.00p | 71.65p | 730155 |
22/06/2023 | 73.10p | 73.10p | 70.50p | 71.30p | 1133091 |
21/06/2023 | 73.60p | 74.85p | 71.35p | 71.90p | 1221876 |
20/06/2023 | 75.00p | 76.90p | 74.90p | 75.40p | 851482 |
19/06/2023 | 83.35p | 83.35p | 76.30p | 76.50p | 915550 |
16/06/2023 | 81.50p | 83.40p | 81.50p | 82.35p | 2823782 |
15/06/2023 | 81.20p | 82.60p | 81.00p | 81.95p | 910521 |
14/06/2023 | 80.60p | 82.80p | 80.60p | 81.95p | 448012 |
13/06/2023 | 79.80p | 81.70p | 79.45p | 80.90p | 613835 |
12/06/2023 | 80.90p | 83.10p | 75.05p | 80.00p | 2676329 |
09/06/2023 | 81.35p | 88.75p | 80.05p | 82.80p | 4746592 |
08/06/2023 | 82.00p | 83.80p | 82.00p | 83.10p | 1210009 |
07/06/2023 | 79.20p | 83.25p | 79.20p | 83.25p | 1278035 |
06/06/2023 | 82.80p | 83.25p | 80.50p | 80.55p | 971931 |
05/06/2023 | 81.40p | 82.20p | 79.15p | 81.45p | 859428 |
02/06/2023 | 77.30p | 80.55p | 76.15p | 79.85p | 773821 |
01/06/2023 | 76.75p | 77.45p | 75.35p | 76.95p | 619066 |
*Close Price adjusted for both dividends and splits