Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 98.00p | 98.00p | 96.60p | 97.00p | 88342 |
23/12/2024 | 97.20p | 98.00p | 96.00p | 98.00p | 158142 |
20/12/2024 | 96.00p | 98.80p | 95.60p | 97.20p | 291898 |
19/12/2024 | 98.00p | 98.60p | 97.20p | 98.20p | 645582 |
18/12/2024 | 100.00p | 100.50p | 99.34p | 99.60p | 215726 |
17/12/2024 | 99.80p | 100.50p | 99.20p | 99.20p | 171019 |
16/12/2024 | 100.00p | 100.49p | 99.00p | 100.00p | 321299 |
13/12/2024 | 99.60p | 100.00p | 99.40p | 100.00p | 278169 |
12/12/2024 | 100.00p | 100.00p | 99.00p | 99.20p | 215596 |
11/12/2024 | 98.60p | 100.00p | 98.60p | 99.40p | 370387 |
10/12/2024 | 99.60p | 100.00p | 99.00p | 99.00p | 1244042 |
09/12/2024 | 99.60p | 101.50p | 98.60p | 101.50p | 534463 |
06/12/2024 | 98.80p | 100.00p | 98.00p | 99.00p | 540437 |
05/12/2024 | 97.60p | 99.20p | 97.60p | 99.00p | 472554 |
04/12/2024 | 97.40p | 98.60p | 95.35p | 98.00p | 292710 |
03/12/2024 | 97.60p | 98.40p | 97.00p | 97.80p | 450670 |
02/12/2024 | 97.00p | 98.00p | 95.60p | 97.40p | 584997 |
29/11/2024 | 96.40p | 97.00p | 95.60p | 96.00p | 443527 |
28/11/2024 | 96.40p | 96.40p | 95.61p | 96.00p | 291400 |
27/11/2024 | 98.00p | 99.60p | 95.94p | 97.00p | 655184 |
26/11/2024 | 98.20p | 99.60p | 98.00p | 98.40p | 675006 |
25/11/2024 | 97.60p | 99.60p | 97.60p | 99.20p | 493298 |
22/11/2024 | 98.40p | 98.80p | 97.00p | 98.80p | 337982 |
21/11/2024 | 96.60p | 98.00p | 95.73p | 98.00p | 415391 |
20/11/2024 | 97.00p | 97.80p | 96.20p | 96.20p | 496226 |
19/11/2024 | 97.80p | 99.19p | 96.40p | 96.60p | 547206 |
18/11/2024 | 99.00p | 100.50p | 97.40p | 98.00p | 745447 |
15/11/2024 | 98.60p | 100.00p | 98.00p | 98.00p | 1289262 |
14/11/2024 | 98.20p | 100.48p | 98.20p | 100.00p | 517305 |
13/11/2024 | 97.80p | 99.60p | 97.80p | 99.20p | 356939 |
12/11/2024 | 99.00p | 101.00p | 99.00p | 99.40p | 430812 |
11/11/2024 | 100.00p | 101.00p | 99.40p | 101.00p | 675870 |
08/11/2024 | 99.60p | 100.50p | 99.20p | 100.00p | 2305200 |
07/11/2024 | 99.80p | 101.00p | 99.05p | 100.00p | 504394 |
06/11/2024 | 101.50p | 102.50p | 98.20p | 98.80p | 296648 |
05/11/2024 | 101.00p | 101.00p | 99.60p | 99.60p | 939693 |
04/11/2024 | 100.50p | 101.00p | 99.53p | 101.00p | 661354 |
01/11/2024 | 98.20p | 100.50p | 98.20p | 100.00p | 528023 |
31/10/2024 | 99.00p | 99.40p | 98.62p | 99.40p | 137547 |
30/10/2024 | 99.20p | 100.00p | 98.60p | 98.60p | 149237 |
29/10/2024 | 99.60p | 100.65p | 99.48p | 100.50p | 512865 |
28/10/2024 | 100.00p | 101.00p | 99.30p | 100.50p | 838409 |
25/10/2024 | 99.60p | 100.00p | 99.27p | 100.00p | 370054 |
24/10/2024 | 98.80p | 99.80p | 98.80p | 99.60p | 427115 |
23/10/2024 | 99.60p | 99.80p | 98.40p | 99.60p | 1053692 |
22/10/2024 | 99.20p | 100.50p | 98.60p | 99.60p | 2142467 |
21/10/2024 | 101.00p | 101.50p | 98.20p | 100.00p | 1144762 |
18/10/2024 | 100.00p | 101.00p | 100.00p | 101.00p | 300909 |
17/10/2024 | 100.00p | 101.00p | 99.83p | 100.50p | 757375 |
16/10/2024 | 101.00p | 101.00p | 100.00p | 100.00p | 360946 |
15/10/2024 | 102.00p | 102.10p | 99.95p | 100.50p | 704237 |
14/10/2024 | 100.00p | 102.00p | 99.60p | 102.00p | 988229 |
11/10/2024 | 100.50p | 101.00p | 99.81p | 100.50p | 406418 |
10/10/2024 | 100.50p | 101.50p | 99.42p | 100.50p | 1003633 |
09/10/2024 | 100.00p | 101.50p | 99.92p | 101.00p | 160021 |
08/10/2024 | 100.00p | 101.50p | 100.00p | 101.00p | 395781 |
07/10/2024 | 100.00p | 101.50p | 99.60p | 100.50p | 707399 |
04/10/2024 | 100.50p | 101.00p | 99.40p | 100.50p | 364754 |
03/10/2024 | 100.50p | 101.00p | 99.40p | 101.00p | 1948796 |
02/10/2024 | 100.00p | 102.00p | 99.50p | 99.80p | 1440303 |
01/10/2024 | 101.50p | 103.50p | 99.94p | 100.50p | 285973 |
30/09/2024 | 102.00p | 103.50p | 100.50p | 100.50p | 3109071 |
27/09/2024 | 102.00p | 104.00p | 102.00p | 102.00p | 413747 |
26/09/2024 | 103.00p | 104.00p | 102.00p | 102.00p | 271989 |
25/09/2024 | 102.50p | 104.50p | 102.00p | 103.00p | 544652 |
24/09/2024 | 103.00p | 104.50p | 102.00p | 103.00p | 187556 |
23/09/2024 | 102.50p | 104.00p | 101.50p | 102.00p | 490082 |
20/09/2024 | 102.50p | 104.50p | 102.05p | 102.50p | 300239 |
19/09/2024 | 103.50p | 105.00p | 102.00p | 102.00p | 111437 |
18/09/2024 | 102.00p | 104.50p | 102.00p | 102.00p | 185932 |
17/09/2024 | 102.50p | 104.50p | 102.50p | 103.00p | 441204 |
16/09/2024 | 102.50p | 104.50p | 102.00p | 103.00p | 300115 |
13/09/2024 | 103.00p | 103.40p | 101.50p | 102.00p | 115979 |
12/09/2024 | 103.50p | 104.00p | 101.00p | 101.50p | 637846 |
11/09/2024 | 102.00p | 102.00p | 99.90p | 101.50p | 447324 |
10/09/2024 | 100.50p | 101.50p | 100.16p | 100.50p | 345639 |
09/09/2024 | 100.00p | 102.00p | 100.00p | 101.00p | 579472 |
06/09/2024 | 101.00p | 103.00p | 99.40p | 99.95p | 234656 |
05/09/2024 | 101.50p | 103.00p | 100.50p | 100.50p | 708322 |
04/09/2024 | 101.50p | 102.50p | 100.21p | 102.00p | 359069 |
03/09/2024 | 104.50p | 105.50p | 102.00p | 102.00p | 445025 |
30/08/2024 | 103.00p | 104.50p | 102.50p | 103.00p | 1151491 |
29/08/2024 | 103.00p | 104.50p | 102.99p | 103.50p | 369459 |
28/08/2024 | 104.00p | 105.00p | 103.00p | 103.00p | 192871 |
27/08/2024 | 104.50p | 105.00p | 103.00p | 103.50p | 439898 |
23/08/2024 | 104.00p | 105.00p | 103.50p | 103.50p | 293325 |
22/08/2024 | 104.00p | 104.50p | 103.33p | 103.50p | 673095 |
21/08/2024 | 104.00p | 104.50p | 103.00p | 104.00p | 1348234 |
20/08/2024 | 103.50p | 104.00p | 102.71p | 103.50p | 530189 |
19/08/2024 | 102.50p | 103.50p | 102.30p | 102.50p | 795938 |
16/08/2024 | 103.00p | 103.50p | 102.50p | 102.50p | 258847 |
15/08/2024 | 102.50p | 103.50p | 102.00p | 102.50p | 341453 |
14/08/2024 | 102.00p | 103.00p | 101.30p | 102.00p | 1192830 |
13/08/2024 | 102.00p | 103.00p | 101.00p | 101.50p | 381419 |
12/08/2024 | 102.50p | 103.00p | 101.44p | 102.00p | 407640 |
09/08/2024 | 102.50p | 102.55p | 101.50p | 101.50p | 199196 |
08/08/2024 | 101.00p | 102.50p | 100.75p | 101.00p | 792286 |
07/08/2024 | 102.00p | 103.00p | 101.50p | 101.50p | 322909 |
06/08/2024 | 101.50p | 103.00p | 100.00p | 101.00p | 308490 |
05/08/2024 | 101.00p | 102.00p | 96.20p | 100.50p | 1263076 |
02/08/2024 | 103.50p | 105.00p | 101.75p | 102.50p | 342162 |
01/08/2024 | 106.50p | 107.50p | 105.00p | 105.00p | 574226 |
31/07/2024 | 106.00p | 107.50p | 103.50p | 106.00p | 410199 |
30/07/2024 | 105.50p | 106.31p | 105.19p | 105.25p | 348140 |
29/07/2024 | 105.50p | 107.00p | 104.73p | 105.00p | 209282 |
26/07/2024 | 104.50p | 105.00p | 104.50p | 105.00p | 320033 |
25/07/2024 | 104.50p | 105.00p | 103.51p | 104.50p | 401475 |
24/07/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 475467 |
23/07/2024 | 104.00p | 106.09p | 104.00p | 106.00p | 376045 |
22/07/2024 | 106.00p | 106.00p | 104.50p | 105.50p | 392620 |
19/07/2024 | 105.50p | 106.00p | 105.00p | 105.50p | 181243 |
18/07/2024 | 106.00p | 107.00p | 105.00p | 106.00p | 403203 |
17/07/2024 | 106.00p | 107.50p | 105.00p | 106.00p | 257959 |
16/07/2024 | 106.50p | 107.00p | 105.50p | 106.00p | 429609 |
15/07/2024 | 108.00p | 109.00p | 106.50p | 107.00p | 964792 |
12/07/2024 | 107.50p | 107.50p | 106.00p | 107.50p | 457053 |
11/07/2024 | 106.00p | 107.00p | 105.00p | 106.50p | 329459 |
10/07/2024 | 106.00p | 106.00p | 103.00p | 105.25p | 3442523 |
09/07/2024 | 106.50p | 107.50p | 105.00p | 105.00p | 485467 |
08/07/2024 | 106.50p | 107.00p | 106.00p | 106.00p | 645111 |
05/07/2024 | 106.00p | 107.50p | 105.00p | 106.00p | 358351 |
04/07/2024 | 105.00p | 106.00p | 104.50p | 106.00p | 153211 |
03/07/2024 | 104.50p | 106.00p | 104.00p | 105.50p | 389321 |
02/07/2024 | 104.50p | 106.00p | 103.50p | 104.50p | 482097 |
01/07/2024 | 105.50p | 107.50p | 104.50p | 104.50p | 278971 |
28/06/2024 | 105.00p | 106.60p | 103.50p | 103.50p | 867859 |
27/06/2024 | 104.00p | 107.00p | 104.00p | 104.00p | 168709 |
26/06/2024 | 106.00p | 107.00p | 104.50p | 104.50p | 274369 |
25/06/2024 | 106.00p | 107.50p | 105.00p | 105.50p | 201625 |
24/06/2024 | 106.00p | 107.50p | 105.50p | 105.50p | 331717 |
21/06/2024 | 106.00p | 108.00p | 105.25p | 105.50p | 391229 |
20/06/2024 | 105.50p | 106.50p | 105.00p | 106.00p | 223677 |
19/06/2024 | 104.50p | 107.00p | 104.50p | 105.50p | 315678 |
18/06/2024 | 105.00p | 107.00p | 104.50p | 105.00p | 391886 |
17/06/2024 | 105.50p | 106.00p | 104.00p | 104.50p | 706772 |
14/06/2024 | 107.00p | 107.10p | 103.89p | 104.50p | 724810 |
13/06/2024 | 107.50p | 108.00p | 105.50p | 105.50p | 480498 |
12/06/2024 | 108.50p | 108.50p | 107.00p | 107.50p | 291935 |
11/06/2024 | 108.50p | 109.00p | 106.50p | 106.50p | 237880 |
10/06/2024 | 107.00p | 109.00p | 107.00p | 108.00p | 609466 |
07/06/2024 | 110.00p | 110.50p | 108.04p | 109.00p | 868999 |
06/06/2024 | 109.00p | 109.50p | 107.03p | 108.50p | 325571 |
05/06/2024 | 107.50p | 109.50p | 107.01p | 107.50p | 527107 |
04/06/2024 | 107.50p | 108.50p | 105.50p | 106.50p | 324887 |
03/06/2024 | 108.00p | 109.50p | 107.50p | 107.50p | 285562 |
31/05/2024 | 105.50p | 107.50p | 105.50p | 106.50p | 83689 |
30/05/2024 | 106.50p | 107.25p | 104.50p | 106.50p | 301251 |
29/05/2024 | 107.50p | 109.00p | 103.50p | 106.50p | 211539 |
28/05/2024 | 108.00p | 109.50p | 107.50p | 107.50p | 476959 |
24/05/2024 | 108.00p | 109.00p | 107.40p | 108.00p | 700659 |
23/05/2024 | 108.00p | 109.00p | 106.88p | 108.50p | 91333 |
22/05/2024 | 106.50p | 109.00p | 106.50p | 106.50p | 238202 |
21/05/2024 | 109.00p | 109.50p | 107.50p | 108.50p | 1460918 |
20/05/2024 | 110.00p | 110.50p | 107.50p | 107.50p | 656257 |
17/05/2024 | 108.50p | 110.50p | 108.50p | 108.50p | 586498 |
16/05/2024 | 110.00p | 110.50p | 109.50p | 109.50p | 523527 |
15/05/2024 | 109.50p | 110.50p | 109.50p | 109.50p | 738131 |
14/05/2024 | 110.50p | 110.50p | 109.00p | 109.50p | 231711 |
13/05/2024 | 109.00p | 110.50p | 108.50p | 108.50p | 690451 |
10/05/2024 | 108.50p | 109.00p | 107.50p | 109.00p | 904939 |
09/05/2024 | 107.50p | 108.00p | 107.00p | 107.50p | 563629 |
08/05/2024 | 106.50p | 107.99p | 105.44p | 107.00p | 312142 |
07/05/2024 | 106.50p | 107.00p | 104.50p | 106.50p | 727256 |
03/05/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 889514 |
02/05/2024 | 104.00p | 105.00p | 104.00p | 104.50p | 754778 |
01/05/2024 | 104.50p | 105.00p | 103.46p | 104.00p | 388671 |
30/04/2024 | 104.50p | 106.50p | 103.00p | 103.50p | 418015 |
29/04/2024 | 106.50p | 106.50p | 104.00p | 104.50p | 221684 |
26/04/2024 | 105.50p | 107.50p | 104.00p | 105.00p | 271117 |
25/04/2024 | 104.00p | 105.05p | 103.00p | 103.00p | 2066397 |
24/04/2024 | 106.00p | 107.00p | 104.47p | 104.50p | 459938 |
23/04/2024 | 106.00p | 106.50p | 104.39p | 104.50p | 520927 |
22/04/2024 | 103.50p | 104.50p | 103.00p | 103.50p | 647307 |
19/04/2024 | 102.50p | 103.50p | 101.50p | 102.50p | 303533 |
18/04/2024 | 103.00p | 104.50p | 102.00p | 102.50p | 215306 |
17/04/2024 | 102.50p | 105.00p | 101.60p | 102.50p | 279370 |
16/04/2024 | 103.00p | 105.50p | 101.50p | 102.00p | 5096859 |
15/04/2024 | 103.00p | 105.00p | 103.00p | 103.50p | 806376 |
12/04/2024 | 105.00p | 106.00p | 103.50p | 104.00p | 182754 |
11/04/2024 | 105.00p | 106.00p | 104.15p | 104.50p | 627785 |
10/04/2024 | 103.50p | 105.90p | 103.50p | 104.50p | 654416 |
09/04/2024 | 105.00p | 105.20p | 103.50p | 104.50p | 615435 |
08/04/2024 | 104.00p | 105.50p | 103.00p | 104.00p | 1415047 |
05/04/2024 | 103.50p | 104.50p | 101.50p | 104.00p | 210283 |
04/04/2024 | 105.50p | 105.58p | 103.50p | 104.00p | 837282 |
03/04/2024 | 104.00p | 104.50p | 102.68p | 104.50p | 434625 |
02/04/2024 | 104.50p | 106.06p | 103.00p | 103.00p | 579302 |
28/03/2024 | 104.50p | 106.00p | 104.00p | 104.00p | 428304 |
27/03/2024 | 103.50p | 105.18p | 102.68p | 104.50p | 1026932 |
26/03/2024 | 103.00p | 104.00p | 102.40p | 103.50p | 616127 |
25/03/2024 | 103.00p | 105.00p | 103.00p | 103.00p | 161919 |
22/03/2024 | 103.00p | 104.98p | 102.50p | 103.00p | 286294 |
21/03/2024 | 102.50p | 104.00p | 102.37p | 102.50p | 221476 |
20/03/2024 | 102.00p | 102.00p | 102.00p | 101.50p | 122806 |
19/03/2024 | 102.00p | 103.50p | 101.52p | 102.00p | 726162 |
18/03/2024 | 103.50p | 105.00p | 102.00p | 102.00p | 1113399 |
15/03/2024 | 103.00p | 104.50p | 102.50p | 103.00p | 524701 |
14/03/2024 | 103.00p | 105.00p | 103.00p | 103.50p | 671452 |
13/03/2024 | 104.50p | 104.93p | 102.50p | 102.50p | 246525 |
12/03/2024 | 103.00p | 104.69p | 103.00p | 103.00p | 663006 |
*Close Price adjusted for both dividends and splits