Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 85.50p | 87.00p | 83.30p | 83.50p | 1198281 |
13/11/2024 | 87.20p | 87.70p | 84.20p | 84.60p | 790219 |
12/11/2024 | 87.30p | 88.10p | 86.59p | 87.20p | 970291 |
11/11/2024 | 92.00p | 92.00p | 87.70p | 87.70p | 597577 |
08/11/2024 | 88.20p | 90.20p | 88.10p | 88.30p | 1120775 |
07/11/2024 | 86.50p | 89.60p | 84.70p | 88.90p | 2007467 |
06/11/2024 | 92.00p | 92.00p | 84.70p | 86.30p | 1057909 |
05/11/2024 | 89.00p | 90.00p | 87.70p | 87.70p | 1439977 |
04/11/2024 | 89.30p | 91.60p | 89.20p | 89.20p | 635161 |
01/11/2024 | 89.00p | 93.30p | 89.00p | 90.20p | 678181 |
31/10/2024 | 91.10p | 91.60p | 89.50p | 90.70p | 2277845 |
30/10/2024 | 89.00p | 93.10p | 89.00p | 90.50p | 894499 |
29/10/2024 | 90.00p | 90.90p | 89.20p | 90.40p | 1343690 |
28/10/2024 | 90.60p | 90.90p | 89.10p | 89.80p | 1057239 |
25/10/2024 | 89.30p | 90.10p | 88.30p | 89.60p | 742759 |
24/10/2024 | 88.60p | 89.60p | 88.30p | 88.30p | 373476 |
23/10/2024 | 87.20p | 88.50p | 86.50p | 88.30p | 709967 |
22/10/2024 | 87.10p | 90.00p | 86.30p | 87.70p | 761763 |
21/10/2024 | 88.70p | 91.80p | 86.80p | 87.20p | 983245 |
18/10/2024 | 89.80p | 89.80p | 87.40p | 89.40p | 720932 |
17/10/2024 | 88.90p | 92.70p | 88.15p | 88.70p | 503435 |
16/10/2024 | 92.90p | 92.90p | 88.20p | 88.60p | 830209 |
15/10/2024 | 88.60p | 90.70p | 87.30p | 88.30p | 1515010 |
14/10/2024 | 90.30p | 92.80p | 88.40p | 89.20p | 585827 |
11/10/2024 | 88.60p | 92.80p | 88.50p | 89.20p | 1973767 |
10/10/2024 | 89.20p | 91.60p | 87.30p | 88.40p | 556234 |
09/10/2024 | 92.60p | 92.60p | 87.20p | 88.40p | 1183291 |
08/10/2024 | 88.70p | 92.90p | 87.70p | 87.70p | 730156 |
07/10/2024 | 90.00p | 91.70p | 87.70p | 88.90p | 750117 |
04/10/2024 | 88.90p | 92.90p | 87.70p | 89.20p | 844378 |
03/10/2024 | 89.40p | 92.00p | 88.10p | 89.40p | 299115 |
02/10/2024 | 90.70p | 92.90p | 89.10p | 89.50p | 826270 |
01/10/2024 | 93.00p | 93.00p | 89.20p | 90.90p | 1258606 |
30/09/2024 | 90.60p | 92.70p | 88.98p | 90.00p | 1276700 |
27/09/2024 | 91.90p | 92.60p | 91.10p | 91.60p | 1684409 |
26/09/2024 | 91.00p | 92.70p | 90.50p | 91.70p | 1086937 |
25/09/2024 | 90.60p | 91.30p | 90.01p | 90.20p | 1085467 |
24/09/2024 | 90.00p | 91.50p | 87.10p | 90.50p | 932686 |
23/09/2024 | 91.10p | 92.40p | 90.10p | 90.40p | 780771 |
20/09/2024 | 87.10p | 91.22p | 87.10p | 90.90p | 2517625 |
19/09/2024 | 89.90p | 90.70p | 88.80p | 88.70p | 867011 |
18/09/2024 | 90.40p | 91.30p | 88.70p | 88.70p | 984866 |
17/09/2024 | 89.40p | 92.17p | 88.03p | 90.70p | 2726922 |
16/09/2024 | 87.60p | 89.70p | 87.00p | 89.70p | 1006417 |
13/09/2024 | 85.60p | 88.50p | 83.66p | 87.50p | 1070415 |
12/09/2024 | 87.10p | 87.40p | 85.80p | 86.20p | 579099 |
11/09/2024 | 88.00p | 88.00p | 85.50p | 86.10p | 667579 |
10/09/2024 | 86.10p | 88.20p | 85.30p | 87.40p | 1959045 |
09/09/2024 | 86.10p | 86.10p | 84.31p | 86.10p | 734242 |
06/09/2024 | 83.20p | 85.30p | 83.20p | 85.30p | 655611 |
05/09/2024 | 84.00p | 85.10p | 82.64p | 84.40p | 1073442 |
04/09/2024 | 81.00p | 83.50p | 80.63p | 83.40p | 888350 |
03/09/2024 | 81.50p | 83.20p | 80.70p | 81.60p | 641020 |
02/09/2024 | 83.40p | 84.40p | 82.00p | 82.00p | 594174 |
30/08/2024 | 81.50p | 84.80p | 81.50p | 83.40p | 951852 |
29/08/2024 | 84.00p | 85.00p | 82.10p | 82.10p | 423003 |
28/08/2024 | 85.30p | 85.30p | 83.40p | 84.00p | 415430 |
27/08/2024 | 83.00p | 86.00p | 83.00p | 84.40p | 806527 |
23/08/2024 | 84.00p | 85.50p | 83.80p | 85.10p | 437305 |
22/08/2024 | 83.00p | 84.50p | 83.00p | 84.30p | 1688716 |
21/08/2024 | 83.20p | 84.10p | 82.40p | 83.90p | 7941398 |
20/08/2024 | 83.40p | 83.90p | 80.30p | 83.30p | 877628 |
19/08/2024 | 83.00p | 83.80p | 79.20p | 82.40p | 142204 |
16/08/2024 | 82.90p | 83.60p | 80.86p | 82.40p | 1092002 |
15/08/2024 | 81.50p | 83.00p | 79.25p | 82.40p | 656112 |
14/08/2024 | 81.00p | 83.80p | 78.50p | 83.40p | 2211888 |
13/08/2024 | 79.00p | 83.20p | 79.00p | 82.20p | 1521127 |
12/08/2024 | 81.10p | 83.00p | 80.50p | 82.10p | 669329 |
09/08/2024 | 83.00p | 83.00p | 80.80p | 82.10p | 608786 |
08/08/2024 | 80.10p | 82.90p | 78.50p | 81.50p | 1451629 |
07/08/2024 | 80.60p | 83.20p | 79.60p | 83.20p | 899975 |
06/08/2024 | 77.90p | 81.30p | 77.90p | 80.00p | 1887257 |
05/08/2024 | 80.00p | 80.30p | 75.70p | 77.80p | 1546070 |
02/08/2024 | 81.60p | 82.40p | 79.33p | 80.50p | 1103494 |
01/08/2024 | 83.50p | 83.50p | 80.65p | 82.30p | 1156788 |
31/07/2024 | 83.50p | 83.50p | 78.38p | 81.20p | 1465254 |
30/07/2024 | 80.90p | 83.50p | 79.00p | 81.10p | 960766 |
29/07/2024 | 81.50p | 82.50p | 79.00p | 80.70p | 1157941 |
26/07/2024 | 82.60p | 83.50p | 79.52p | 81.50p | 1212493 |
25/07/2024 | 81.50p | 83.40p | 79.10p | 80.00p | 465286 |
24/07/2024 | 80.00p | 83.30p | 79.40p | 81.10p | 1454254 |
23/07/2024 | 81.70p | 83.40p | 79.10p | 82.50p | 295873 |
22/07/2024 | 83.00p | 83.20p | 79.40p | 82.20p | 758829 |
19/07/2024 | 80.90p | 83.40p | 80.80p | 82.50p | 659413 |
18/07/2024 | 79.80p | 83.40p | 79.40p | 82.10p | 2702015 |
17/07/2024 | 81.00p | 83.50p | 79.60p | 79.60p | 732869 |
16/07/2024 | 81.40p | 83.40p | 81.20p | 81.20p | 808836 |
15/07/2024 | 81.00p | 83.40p | 81.00p | 82.30p | 699020 |
12/07/2024 | 82.30p | 82.70p | 79.90p | 82.50p | 538695 |
11/07/2024 | 79.80p | 83.20p | 79.80p | 82.40p | 589118 |
10/07/2024 | 79.00p | 83.00p | 78.30p | 81.80p | 517525 |
09/07/2024 | 83.00p | 83.20p | 79.10p | 79.70p | 316411 |
08/07/2024 | 79.90p | 83.40p | 79.40p | 80.00p | 436384 |
05/07/2024 | 81.50p | 83.30p | 80.70p | 81.90p | 997955 |
04/07/2024 | 79.80p | 81.50p | 77.10p | 80.30p | 437215 |
03/07/2024 | 80.80p | 81.80p | 77.20p | 79.80p | 612170 |
02/07/2024 | 77.50p | 82.50p | 77.00p | 78.50p | 1825774 |
01/07/2024 | 82.00p | 82.90p | 77.90p | 78.40p | 558752 |
28/06/2024 | 79.20p | 80.90p | 77.60p | 78.50p | 511148 |
27/06/2024 | 78.00p | 78.80p | 77.55p | 78.50p | 704477 |
26/06/2024 | 82.80p | 82.80p | 78.00p | 78.00p | 855433 |
25/06/2024 | 78.10p | 82.40p | 78.10p | 80.00p | 380056 |
24/06/2024 | 79.40p | 82.20p | 79.10p | 80.60p | 1698818 |
21/06/2024 | 81.90p | 82.10p | 80.01p | 80.40p | 1823348 |
20/06/2024 | 82.00p | 82.60p | 80.50p | 82.20p | 502531 |
19/06/2024 | 81.50p | 82.00p | 80.56p | 81.30p | 1306746 |
18/06/2024 | 82.00p | 82.00p | 77.10p | 81.50p | 919371 |
17/06/2024 | 78.60p | 80.60p | 77.40p | 79.50p | 673505 |
14/06/2024 | 79.20p | 81.40p | 79.10p | 79.50p | 655612 |
13/06/2024 | 78.60p | 80.30p | 76.30p | 79.50p | 2164042 |
12/06/2024 | 76.20p | 78.90p | 76.20p | 78.90p | 649962 |
11/06/2024 | 76.20p | 77.60p | 76.20p | 76.70p | 682217 |
10/06/2024 | 76.30p | 81.40p | 76.00p | 77.10p | 1146898 |
07/06/2024 | 78.90p | 79.40p | 77.20p | 78.10p | 641927 |
06/06/2024 | 79.00p | 81.10p | 79.00p | 79.20p | 474041 |
05/06/2024 | 79.60p | 80.20p | 78.10p | 79.60p | 768099 |
04/06/2024 | 78.00p | 81.00p | 78.00p | 79.70p | 1786357 |
03/06/2024 | 79.40p | 81.80p | 78.54p | 80.70p | 950040 |
31/05/2024 | 77.80p | 79.10p | 76.10p | 78.20p | 1896237 |
30/05/2024 | 76.50p | 79.60p | 76.40p | 78.90p | 1119332 |
29/05/2024 | 76.90p | 77.60p | 76.00p | 76.30p | 575963 |
28/05/2024 | 77.30p | 79.00p | 77.07p | 77.60p | 1605080 |
24/05/2024 | 79.00p | 79.00p | 75.30p | 77.70p | 1052654 |
23/05/2024 | 79.50p | 80.30p | 75.20p | 75.80p | 1683685 |
22/05/2024 | 79.00p | 79.60p | 76.80p | 76.80p | 1186059 |
21/05/2024 | 79.80p | 80.90p | 79.40p | 79.50p | 944051 |
20/05/2024 | 81.10p | 82.89p | 79.30p | 80.60p | 472589 |
17/05/2024 | 82.50p | 85.00p | 80.00p | 81.90p | 768182 |
16/05/2024 | 85.00p | 85.00p | 80.30p | 82.80p | 993300 |
15/05/2024 | 83.80p | 84.90p | 79.10p | 84.30p | 987373 |
14/05/2024 | 81.80p | 83.20p | 81.60p | 82.70p | 2061225 |
13/05/2024 | 81.50p | 82.90p | 78.30p | 81.10p | 561404 |
10/05/2024 | 81.50p | 82.60p | 80.10p | 81.30p | 659236 |
09/05/2024 | 79.70p | 81.30p | 78.98p | 81.00p | 2417362 |
08/05/2024 | 80.20p | 82.80p | 78.60p | 79.60p | 817478 |
07/05/2024 | 80.90p | 81.80p | 79.80p | 80.00p | 1351645 |
03/05/2024 | 80.40p | 81.09p | 79.10p | 79.80p | 1134541 |
02/05/2024 | 80.00p | 80.10p | 78.50p | 80.10p | 692589 |
01/05/2024 | 76.00p | 78.80p | 76.00p | 78.50p | 359424 |
30/04/2024 | 78.00p | 78.40p | 76.00p | 77.80p | 1263060 |
29/04/2024 | 79.00p | 79.00p | 76.50p | 78.10p | 873885 |
26/04/2024 | 79.00p | 79.00p | 75.10p | 77.00p | 1156767 |
25/04/2024 | 75.00p | 78.90p | 75.00p | 75.70p | 997307 |
24/04/2024 | 79.00p | 79.00p | 76.60p | 76.60p | 435976 |
23/04/2024 | 78.80p | 79.00p | 78.20p | 78.20p | 543451 |
22/04/2024 | 77.90p | 78.80p | 75.95p | 78.10p | 761501 |
19/04/2024 | 76.30p | 78.90p | 75.50p | 77.40p | 1270180 |
18/04/2024 | 75.00p | 78.50p | 75.00p | 76.50p | 2591585 |
17/04/2024 | 76.00p | 78.80p | 75.30p | 75.50p | 632161 |
16/04/2024 | 77.45p | 80.20p | 76.00p | 76.60p | 1198075 |
15/04/2024 | 79.70p | 82.80p | 78.40p | 78.90p | 574763 |
12/04/2024 | 80.50p | 82.20p | 78.67p | 79.40p | 517520 |
11/04/2024 | 81.00p | 83.20p | 78.30p | 80.10p | 473591 |
10/04/2024 | 80.00p | 82.90p | 78.30p | 78.80p | 2490828 |
09/04/2024 | 81.90p | 83.30p | 78.60p | 79.90p | 582696 |
08/04/2024 | 79.20p | 82.50p | 78.80p | 80.30p | 845411 |
05/04/2024 | 81.30p | 83.10p | 79.00p | 79.50p | 332108 |
04/04/2024 | 83.50p | 83.50p | 80.31p | 81.00p | 560774 |
03/04/2024 | 81.60p | 84.50p | 80.20p | 80.40p | 724497 |
02/04/2024 | 84.50p | 84.50p | 81.00p | 81.50p | 2307342 |
28/03/2024 | 82.10p | 84.50p | 80.50p | 84.20p | 2248442 |
27/03/2024 | 82.70p | 83.80p | 78.00p | 81.50p | 5541002 |
26/03/2024 | 83.20p | 84.00p | 82.20p | 83.00p | 873541 |
25/03/2024 | 80.00p | 83.60p | 80.00p | 82.40p | 1326268 |
22/03/2024 | 83.00p | 83.00p | 80.63p | 83.00p | 558036 |
21/03/2024 | 83.00p | 83.00p | 81.40p | 81.80p | 941195 |
20/03/2024 | 77.20p | 80.60p | 77.20p | 80.90p | 258769 |
19/03/2024 | 77.20p | 81.40p | 77.20p | 80.60p | 694218 |
18/03/2024 | 78.80p | 81.30p | 77.90p | 79.30p | 597684 |
15/03/2024 | 77.50p | 82.90p | 77.50p | 78.70p | 1299377 |
14/03/2024 | 82.90p | 82.90p | 79.00p | 79.80p | 943063 |
13/03/2024 | 81.80p | 82.70p | 80.50p | 81.00p | 902023 |
12/03/2024 | 78.30p | 82.90p | 78.30p | 81.00p | 652941 |
11/03/2024 | 80.50p | 82.80p | 78.60p | 81.20p | 577407 |
08/03/2024 | 80.00p | 82.90p | 79.70p | 80.90p | 729290 |
07/03/2024 | 81.40p | 81.90p | 80.10p | 80.20p | 510392 |
06/03/2024 | 79.90p | 82.00p | 76.20p | 80.70p | 723658 |
05/03/2024 | 76.40p | 80.90p | 76.40p | 79.80p | 373875 |
04/03/2024 | 80.00p | 80.51p | 78.80p | 79.60p | 694316 |
01/03/2024 | 78.00p | 80.00p | 77.70p | 79.90p | 1007537 |
29/02/2024 | 80.00p | 80.00p | 75.90p | 77.80p | 1442952 |
28/02/2024 | 78.50p | 80.00p | 75.70p | 77.50p | 750328 |
27/02/2024 | 77.60p | 80.10p | 77.60p | 78.50p | 467684 |
26/02/2024 | 80.00p | 80.10p | 77.10p | 78.30p | 1146776 |
23/02/2024 | 76.00p | 80.10p | 76.00p | 79.00p | 594705 |
22/02/2024 | 78.20p | 79.90p | 78.10p | 79.00p | 767778 |
21/02/2024 | 76.40p | 79.10p | 76.00p | 79.00p | 1658941 |
20/02/2024 | 78.60p | 81.20p | 76.00p | 76.10p | 1466466 |
19/02/2024 | 78.00p | 81.40p | 76.50p | 78.20p | 1399658 |
16/02/2024 | 78.00p | 79.00p | 76.60p | 77.60p | 941732 |
15/02/2024 | 77.40p | 79.20p | 77.30p | 78.10p | 663457 |
14/02/2024 | 83.50p | 83.50p | 77.10p | 77.50p | 442004 |
13/02/2024 | 80.00p | 84.00p | 78.00p | 79.00p | 3215649 |
12/02/2024 | 81.50p | 83.90p | 79.90p | 82.10p | 382210 |
09/02/2024 | 84.50p | 84.50p | 80.20p | 80.60p | 620197 |
08/02/2024 | 82.60p | 84.30p | 81.50p | 81.50p | 389493 |
07/02/2024 | 84.00p | 85.20p | 78.70p | 83.20p | 810316 |
06/02/2024 | 82.50p | 87.30p | 79.70p | 84.10p | 878292 |
05/02/2024 | 82.20p | 86.30p | 81.00p | 81.50p | 411321 |
02/02/2024 | 82.70p | 84.30p | 81.80p | 82.00p | 594437 |
*Close Price adjusted for both dividends and splits