Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
01/02/2024 | 83.00p | 84.60p | 81.20p | 82.40p | 755970 |
31/01/2024 | 83.80p | 85.80p | 81.70p | 83.80p | 645839 |
30/01/2024 | 86.90p | 86.90p | 84.00p | 84.00p | 431012 |
29/01/2024 | 84.30p | 85.50p | 81.30p | 85.20p | 338433 |
26/01/2024 | 83.00p | 85.80p | 82.50p | 84.60p | 446542 |
25/01/2024 | 83.70p | 87.20p | 83.00p | 83.60p | 665158 |
24/01/2024 | 83.00p | 86.30p | 82.82p | 83.90p | 842022 |
23/01/2024 | 82.80p | 86.40p | 81.90p | 82.40p | 1421229 |
22/01/2024 | 82.40p | 85.70p | 81.90p | 83.10p | 494041 |
19/01/2024 | 83.00p | 83.70p | 81.50p | 81.50p | 623280 |
18/01/2024 | 83.50p | 87.40p | 82.99p | 83.30p | 14502423 |
17/01/2024 | 84.20p | 85.50p | 83.50p | 83.50p | 692790 |
16/01/2024 | 84.40p | 88.40p | 84.40p | 86.60p | 619837 |
15/01/2024 | 85.80p | 88.30p | 84.30p | 85.70p | 881666 |
12/01/2024 | 87.40p | 88.20p | 85.10p | 85.70p | 282976 |
11/01/2024 | 84.10p | 88.40p | 84.00p | 84.40p | 607054 |
10/01/2024 | 84.00p | 87.40p | 84.00p | 84.20p | 1442653 |
09/01/2024 | 84.00p | 87.20p | 84.00p | 85.50p | 461653 |
08/01/2024 | 86.10p | 88.30p | 84.40p | 85.70p | 1002030 |
05/01/2024 | 86.70p | 87.90p | 85.30p | 86.60p | 578457 |
04/01/2024 | 86.60p | 88.90p | 86.60p | 87.30p | 955276 |
03/01/2024 | 85.00p | 88.75p | 85.00p | 88.00p | 1570237 |
02/01/2024 | 86.30p | 88.00p | 84.10p | 86.90p | 1178980 |
29/12/2023 | 85.50p | 87.40p | 84.80p | 86.30p | 344426 |
28/12/2023 | 86.20p | 87.40p | 85.00p | 86.80p | 328820 |
27/12/2023 | 86.00p | 87.20p | 83.80p | 86.90p | 392805 |
22/12/2023 | 85.40p | 86.90p | 83.60p | 86.70p | 88819 |
21/12/2023 | 85.90p | 87.40p | 83.80p | 85.40p | 390999 |
20/12/2023 | 84.90p | 87.30p | 82.70p | 86.10p | 2185284 |
19/12/2023 | 82.60p | 85.10p | 82.60p | 83.90p | 225366 |
18/12/2023 | 83.00p | 85.10p | 80.70p | 83.30p | 564637 |
15/12/2023 | 80.50p | 84.70p | 80.50p | 83.50p | 1131173 |
14/12/2023 | 82.00p | 85.30p | 82.00p | 83.30p | 1309211 |
13/12/2023 | 79.70p | 83.60p | 79.30p | 80.80p | 1247025 |
12/12/2023 | 80.30p | 85.90p | 79.70p | 80.30p | 784676 |
11/12/2023 | 82.60p | 83.90p | 81.30p | 82.80p | 610866 |
08/12/2023 | 82.30p | 85.40p | 81.90p | 82.40p | 1045682 |
07/12/2023 | 80.40p | 86.60p | 80.40p | 82.50p | 798716 |
06/12/2023 | 80.40p | 86.60p | 80.40p | 84.20p | 580894 |
05/12/2023 | 82.30p | 84.50p | 82.10p | 84.00p | 2939080 |
04/12/2023 | 83.80p | 86.30p | 82.10p | 82.90p | 571380 |
01/12/2023 | 80.40p | 85.50p | 80.40p | 83.60p | 456209 |
30/11/2023 | 83.50p | 87.20p | 80.80p | 81.50p | 2258677 |
29/11/2023 | 84.40p | 87.40p | 83.90p | 84.00p | 778124 |
28/11/2023 | 83.90p | 85.70p | 83.00p | 84.90p | 700982 |
27/11/2023 | 83.80p | 84.40p | 82.90p | 84.20p | 676188 |
24/11/2023 | 83.90p | 87.30p | 82.60p | 83.60p | 388017 |
23/11/2023 | 84.10p | 84.60p | 82.20p | 83.90p | 576044 |
22/11/2023 | 83.70p | 85.80p | 82.20p | 84.30p | 678426 |
21/11/2023 | 82.30p | 87.20p | 82.30p | 83.80p | 1272188 |
20/11/2023 | 84.80p | 87.29p | 82.30p | 86.20p | 842303 |
17/11/2023 | 83.80p | 86.90p | 83.20p | 85.50p | 1650447 |
16/11/2023 | 83.90p | 87.90p | 82.40p | 83.40p | 505070 |
15/11/2023 | 86.20p | 88.00p | 83.44p | 85.20p | 2234527 |
14/11/2023 | 78.10p | 86.00p | 76.30p | 86.00p | 2689613 |
13/11/2023 | 79.90p | 81.40p | 76.20p | 79.40p | 1083079 |
10/11/2023 | 77.00p | 81.30p | 76.40p | 78.40p | 1080642 |
09/11/2023 | 78.60p | 80.90p | 77.40p | 79.70p | 664423 |
08/11/2023 | 79.70p | 82.90p | 78.00p | 79.10p | 606923 |
07/11/2023 | 81.80p | 82.40p | 78.50p | 79.10p | 1845307 |
06/11/2023 | 80.80p | 83.90p | 80.00p | 80.50p | 1767491 |
03/11/2023 | 80.10p | 82.50p | 76.40p | 82.20p | 608273 |
02/11/2023 | 74.80p | 79.80p | 74.70p | 79.50p | 1851034 |
01/11/2023 | 72.10p | 75.00p | 71.70p | 74.30p | 1134849 |
31/10/2023 | 75.00p | 75.00p | 70.50p | 72.10p | 830809 |
30/10/2023 | 72.70p | 75.00p | 70.40p | 72.00p | 226990 |
27/10/2023 | 70.80p | 74.90p | 70.40p | 71.30p | 453845 |
26/10/2023 | 71.00p | 74.90p | 70.80p | 70.80p | 4698374 |
25/10/2023 | 73.50p | 77.20p | 71.10p | 71.40p | 898139 |
24/10/2023 | 73.80p | 77.30p | 73.51p | 75.00p | 1430934 |
23/10/2023 | 74.70p | 77.29p | 72.80p | 75.50p | 1013638 |
20/10/2023 | 74.50p | 75.60p | 73.90p | 74.80p | 843773 |
19/10/2023 | 75.30p | 77.30p | 75.20p | 75.60p | 1127990 |
18/10/2023 | 77.00p | 78.00p | 75.80p | 76.60p | 1325595 |
17/10/2023 | 75.70p | 77.30p | 75.30p | 77.30p | 2170987 |
16/10/2023 | 75.60p | 77.90p | 74.60p | 76.00p | 1249170 |
13/10/2023 | 77.10p | 77.67p | 75.30p | 75.80p | 1263354 |
12/10/2023 | 76.20p | 77.70p | 73.40p | 76.80p | 2847507 |
11/10/2023 | 74.70p | 77.00p | 74.40p | 75.80p | 3782241 |
10/10/2023 | 73.50p | 77.10p | 73.40p | 74.50p | 1421203 |
09/10/2023 | 76.60p | 77.10p | 74.63p | 75.20p | 720536 |
06/10/2023 | 74.70p | 76.90p | 74.20p | 76.80p | 2763702 |
05/10/2023 | 77.30p | 77.30p | 74.50p | 75.30p | 414429 |
04/10/2023 | 74.60p | 77.00p | 73.60p | 75.30p | 776973 |
03/10/2023 | 74.60p | 75.80p | 74.60p | 75.80p | 1324645 |
02/10/2023 | 75.70p | 76.90p | 74.70p | 75.50p | 1037096 |
29/09/2023 | 73.00p | 76.60p | 72.94p | 75.80p | 1831547 |
28/09/2023 | 73.70p | 74.90p | 72.87p | 73.10p | 476185 |
27/09/2023 | 76.20p | 76.20p | 74.10p | 74.20p | 545262 |
26/09/2023 | 79.40p | 79.40p | 75.80p | 76.30p | 327377 |
25/09/2023 | 77.40p | 79.30p | 75.70p | 76.70p | 376328 |
22/09/2023 | 77.00p | 78.70p | 75.60p | 77.40p | 756190 |
21/09/2023 | 76.70p | 78.25p | 76.50p | 77.90p | 1002781 |
20/09/2023 | 78.00p | 78.00p | 75.70p | 77.30p | 1237416 |
19/09/2023 | 76.80p | 78.30p | 75.70p | 75.70p | 1818617 |
18/09/2023 | 78.00p | 79.00p | 77.20p | 77.90p | 3444913 |
15/09/2023 | 78.10p | 78.10p | 76.00p | 76.60p | 4824519 |
14/09/2023 | 75.60p | 77.90p | 74.18p | 77.00p | 2410946 |
13/09/2023 | 74.50p | 75.30p | 73.70p | 74.90p | 651879 |
12/09/2023 | 74.60p | 75.60p | 73.90p | 74.40p | 1595304 |
11/09/2023 | 75.30p | 75.60p | 73.93p | 74.10p | 2722047 |
08/09/2023 | 74.20p | 75.60p | 74.00p | 74.00p | 1738204 |
07/09/2023 | 74.80p | 75.60p | 72.70p | 74.90p | 944192 |
06/09/2023 | 73.10p | 74.70p | 72.60p | 74.30p | 1493572 |
05/09/2023 | 74.60p | 74.80p | 73.80p | 73.90p | 731493 |
04/09/2023 | 75.60p | 75.60p | 73.00p | 74.60p | 1197088 |
01/09/2023 | 74.00p | 75.70p | 72.20p | 73.80p | 1031658 |
31/08/2023 | 71.80p | 73.70p | 71.70p | 72.80p | 2623098 |
30/08/2023 | 70.10p | 73.30p | 70.00p | 72.40p | 844234 |
29/08/2023 | 69.30p | 71.48p | 68.50p | 70.50p | 745454 |
25/08/2023 | 69.50p | 69.50p | 68.10p | 68.80p | 429385 |
24/08/2023 | 70.00p | 71.90p | 69.00p | 69.10p | 954801 |
23/08/2023 | 68.00p | 69.40p | 67.30p | 69.40p | 1617620 |
22/08/2023 | 68.80p | 68.80p | 66.70p | 67.20p | 883728 |
21/08/2023 | 67.40p | 68.50p | 66.30p | 66.50p | 768937 |
18/08/2023 | 68.60p | 70.30p | 67.00p | 68.00p | 855715 |
17/08/2023 | 69.30p | 70.30p | 68.30p | 69.40p | 334175 |
16/08/2023 | 69.70p | 70.30p | 68.90p | 69.60p | 469269 |
15/08/2023 | 70.40p | 71.00p | 68.90p | 70.10p | 2540105 |
14/08/2023 | 70.50p | 71.90p | 70.10p | 70.30p | 879185 |
11/08/2023 | 72.80p | 73.70p | 70.40p | 71.00p | 1066713 |
10/08/2023 | 73.40p | 73.60p | 72.40p | 73.00p | 690038 |
09/08/2023 | 72.50p | 73.20p | 72.40p | 73.20p | 930877 |
08/08/2023 | 73.10p | 73.30p | 71.20p | 72.80p | 514614 |
07/08/2023 | 74.50p | 74.50p | 72.27p | 72.60p | 790664 |
04/08/2023 | 72.50p | 74.50p | 72.50p | 73.20p | 952132 |
03/08/2023 | 74.50p | 74.50p | 72.50p | 74.20p | 412666 |
02/08/2023 | 73.30p | 73.44p | 71.40p | 73.30p | 816209 |
01/08/2023 | 76.80p | 77.90p | 72.80p | 73.40p | 374784 |
31/07/2023 | 72.40p | 75.09p | 72.16p | 73.50p | 721932 |
28/07/2023 | 73.10p | 77.90p | 72.50p | 72.70p | 376790 |
27/07/2023 | 75.30p | 77.90p | 73.96p | 75.00p | 437083 |
26/07/2023 | 77.50p | 77.50p | 73.50p | 75.40p | 1957708 |
25/07/2023 | 75.80p | 79.60p | 73.10p | 74.40p | 1416787 |
24/07/2023 | 82.50p | 82.50p | 76.00p | 76.40p | 935300 |
21/07/2023 | 77.70p | 82.20p | 77.70p | 78.80p | 702579 |
20/07/2023 | 80.40p | 82.30p | 77.20p | 79.50p | 1282151 |
19/07/2023 | 76.30p | 81.00p | 76.10p | 80.30p | 1318436 |
18/07/2023 | 74.70p | 76.02p | 74.20p | 75.50p | 508490 |
17/07/2023 | 75.80p | 76.50p | 74.60p | 74.80p | 1098308 |
14/07/2023 | 74.90p | 76.30p | 73.30p | 76.20p | 501139 |
13/07/2023 | 75.10p | 76.70p | 73.10p | 76.00p | 403032 |
12/07/2023 | 70.50p | 76.80p | 70.50p | 75.30p | 1392098 |
11/07/2023 | 71.40p | 73.70p | 70.80p | 73.30p | 1002344 |
10/07/2023 | 71.00p | 72.80p | 70.50p | 70.90p | 818754 |
07/07/2023 | 74.30p | 75.80p | 71.28p | 71.50p | 372810 |
06/07/2023 | 74.10p | 75.70p | 71.20p | 72.70p | 818904 |
05/07/2023 | 73.00p | 75.20p | 72.30p | 74.60p | 773600 |
04/07/2023 | 74.00p | 75.10p | 71.90p | 75.00p | 1181359 |
03/07/2023 | 72.60p | 74.90p | 71.60p | 72.60p | 1891584 |
30/06/2023 | 75.00p | 75.00p | 71.70p | 71.80p | 2049104 |
29/06/2023 | 74.20p | 74.20p | 71.50p | 71.90p | 879582 |
28/06/2023 | 71.40p | 73.20p | 71.40p | 73.20p | 673169 |
27/06/2023 | 70.70p | 71.80p | 70.10p | 71.70p | 832203 |
26/06/2023 | 69.50p | 70.50p | 68.10p | 70.00p | 1022577 |
23/06/2023 | 71.80p | 72.20p | 69.60p | 70.00p | 1002443 |
22/06/2023 | 71.00p | 72.17p | 71.00p | 72.00p | 1711893 |
21/06/2023 | 71.20p | 71.80p | 70.00p | 71.70p | 1138448 |
20/06/2023 | 72.70p | 76.90p | 71.30p | 72.10p | 961956 |
19/06/2023 | 74.40p | 75.73p | 72.70p | 72.70p | 1279599 |
16/06/2023 | 74.20p | 76.70p | 72.60p | 72.60p | 2446787 |
15/06/2023 | 75.70p | 75.70p | 73.70p | 73.90p | 693369 |
14/06/2023 | 74.00p | 76.60p | 73.50p | 75.10p | 1036960 |
13/06/2023 | 77.00p | 77.40p | 74.10p | 74.10p | 1863350 |
12/06/2023 | 78.00p | 82.20p | 76.40p | 77.30p | 698556 |
09/06/2023 | 79.50p | 82.10p | 78.40p | 78.60p | 613256 |
08/06/2023 | 81.90p | 82.20p | 79.80p | 80.00p | 390772 |
07/06/2023 | 80.60p | 82.30p | 80.10p | 81.30p | 432532 |
06/06/2023 | 79.70p | 81.73p | 79.60p | 81.40p | 240265 |
05/06/2023 | 79.50p | 82.10p | 79.50p | 81.30p | 420310 |
02/06/2023 | 81.30p | 81.30p | 78.92p | 80.70p | 539294 |
01/06/2023 | 81.30p | 81.30p | 77.90p | 78.20p | 568837 |
*Close Price adjusted for both dividends and splits