Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2024 | 97.00p | 97.80p | 94.80p | 94.80p | 13125 |
23/12/2024 | 98.80p | 98.80p | 95.58p | 97.20p | 65181 |
20/12/2024 | 101.00p | 102.50p | 95.20p | 96.20p | 667687 |
19/12/2024 | 103.00p | 104.56p | 99.72p | 103.00p | 135295 |
18/12/2024 | 106.50p | 110.50p | 105.50p | 105.50p | 24771 |
17/12/2024 | 107.00p | 109.00p | 106.50p | 106.50p | 26768 |
16/12/2024 | 108.50p | 110.50p | 107.45p | 107.50p | 45533 |
13/12/2024 | 110.00p | 111.00p | 108.00p | 108.50p | 146700 |
12/12/2024 | 108.00p | 110.00p | 108.00p | 110.00p | 88744 |
11/12/2024 | 105.50p | 110.00p | 104.50p | 110.00p | 338922 |
10/12/2024 | 115.50p | 115.50p | 106.48p | 108.50p | 308804 |
09/12/2024 | 116.00p | 116.50p | 110.50p | 112.00p | 322288 |
06/12/2024 | 118.00p | 120.00p | 112.23p | 116.00p | 350526 |
05/12/2024 | 121.00p | 121.48p | 119.00p | 120.00p | 89125 |
04/12/2024 | 121.00p | 121.50p | 119.00p | 121.00p | 359477 |
03/12/2024 | 121.50p | 121.50p | 119.50p | 121.50p | 268074 |
02/12/2024 | 119.00p | 123.50p | 119.00p | 121.50p | 1296496 |
29/11/2024 | 114.00p | 124.00p | 113.94p | 120.50p | 922778 |
28/11/2024 | 114.00p | 115.00p | 113.00p | 115.00p | 36392 |
27/11/2024 | 113.00p | 115.00p | 113.00p | 115.00p | 583619 |
26/11/2024 | 112.00p | 114.00p | 110.03p | 114.00p | 286465 |
25/11/2024 | 110.50p | 114.00p | 110.50p | 112.00p | 58535 |
22/11/2024 | 111.50p | 114.00p | 110.21p | 111.00p | 48851 |
21/11/2024 | 111.00p | 112.50p | 111.00p | 111.00p | 155640 |
20/11/2024 | 112.00p | 113.00p | 109.50p | 112.00p | 56872 |
19/11/2024 | 112.00p | 114.00p | 110.00p | 112.00p | 98879 |
18/11/2024 | 111.50p | 114.00p | 109.50p | 111.50p | 921063 |
15/11/2024 | 113.50p | 113.50p | 109.50p | 111.00p | 213628 |
14/11/2024 | 111.00p | 114.00p | 109.00p | 114.00p | 111918 |
13/11/2024 | 113.00p | 113.00p | 109.79p | 112.00p | 229988 |
12/11/2024 | 113.50p | 113.50p | 109.50p | 111.00p | 62473 |
11/11/2024 | 112.50p | 114.00p | 110.03p | 113.50p | 88187 |
08/11/2024 | 113.50p | 114.00p | 111.00p | 112.00p | 1091368 |
07/11/2024 | 109.00p | 114.00p | 109.00p | 113.00p | 148635 |
06/11/2024 | 110.50p | 113.50p | 109.50p | 112.00p | 1688290 |
05/11/2024 | 110.00p | 112.50p | 108.00p | 110.00p | 1406754 |
04/11/2024 | 110.00p | 113.50p | 110.00p | 112.00p | 119989 |
01/11/2024 | 110.00p | 113.50p | 110.00p | 111.50p | 103097 |
31/10/2024 | 112.00p | 115.66p | 111.50p | 111.50p | 54991 |
30/10/2024 | 112.50p | 116.50p | 112.00p | 113.00p | 780445 |
29/10/2024 | 112.00p | 116.50p | 112.00p | 113.00p | 188909 |
28/10/2024 | 112.00p | 116.50p | 112.00p | 115.00p | 115895 |
25/10/2024 | 111.00p | 115.00p | 111.00p | 115.00p | 433961 |
24/10/2024 | 110.00p | 112.00p | 109.00p | 112.00p | 207769 |
23/10/2024 | 107.00p | 111.50p | 107.00p | 111.00p | 58606 |
22/10/2024 | 112.50p | 112.50p | 107.50p | 110.50p | 308353 |
21/10/2024 | 110.50p | 112.00p | 108.52p | 112.00p | 139470 |
18/10/2024 | 110.50p | 111.50p | 108.00p | 110.50p | 137173 |
17/10/2024 | 112.50p | 112.50p | 107.50p | 112.50p | 36023 |
16/10/2024 | 108.50p | 110.50p | 107.50p | 110.50p | 271168 |
15/10/2024 | 108.00p | 111.44p | 106.00p | 111.00p | 1002567 |
14/10/2024 | 106.50p | 107.00p | 104.50p | 107.00p | 141785 |
11/10/2024 | 105.00p | 107.00p | 104.00p | 104.00p | 127099 |
10/10/2024 | 104.50p | 106.43p | 103.00p | 105.00p | 74827 |
09/10/2024 | 102.00p | 104.50p | 102.00p | 104.00p | 240007 |
08/10/2024 | 100.50p | 104.74p | 100.00p | 103.00p | 56489 |
07/10/2024 | 105.50p | 105.50p | 101.05p | 103.50p | 61499 |
04/10/2024 | 102.50p | 105.00p | 101.48p | 103.00p | 55154 |
03/10/2024 | 101.00p | 105.00p | 101.00p | 105.00p | 155001 |
02/10/2024 | 104.00p | 105.50p | 100.50p | 104.00p | 277013 |
01/10/2024 | 102.00p | 107.00p | 102.00p | 105.00p | 105949 |
30/09/2024 | 105.00p | 106.17p | 103.00p | 103.00p | 47639 |
27/09/2024 | 101.50p | 105.00p | 101.50p | 105.00p | 511294 |
26/09/2024 | 104.50p | 104.50p | 102.10p | 104.50p | 93800 |
25/09/2024 | 103.00p | 104.38p | 103.00p | 104.00p | 121636 |
24/09/2024 | 105.50p | 108.00p | 101.16p | 103.00p | 127243 |
23/09/2024 | 107.00p | 108.00p | 105.00p | 105.00p | 59270 |
20/09/2024 | 108.00p | 108.50p | 105.50p | 107.00p | 108942 |
19/09/2024 | 110.00p | 111.50p | 107.00p | 109.50p | 97096 |
18/09/2024 | 107.00p | 112.00p | 106.19p | 111.50p | 1480701 |
17/09/2024 | 102.00p | 107.50p | 100.50p | 107.50p | 248371 |
16/09/2024 | 102.50p | 102.50p | 100.50p | 101.50p | 191414 |
13/09/2024 | 100.50p | 101.50p | 98.20p | 101.50p | 30508 |
12/09/2024 | 100.50p | 102.00p | 98.20p | 100.50p | 55218 |
11/09/2024 | 98.20p | 100.35p | 98.20p | 99.20p | 21519 |
10/09/2024 | 99.80p | 102.50p | 97.20p | 99.60p | 153879 |
09/09/2024 | 99.60p | 99.60p | 98.20p | 98.80p | 20411 |
06/09/2024 | 97.00p | 99.80p | 97.00p | 98.60p | 690345 |
05/09/2024 | 97.20p | 98.80p | 97.00p | 97.00p | 102532 |
04/09/2024 | 97.60p | 99.80p | 97.20p | 98.80p | 71974 |
03/09/2024 | 98.00p | 100.22p | 98.00p | 99.00p | 1732754 |
30/08/2024 | 99.80p | 100.80p | 99.15p | 100.50p | 2631123 |
29/08/2024 | 102.50p | 102.50p | 98.88p | 100.00p | 144693 |
27/08/2024 | 101.00p | 102.00p | 99.35p | 100.50p | 1357658 |
23/08/2024 | 100.50p | 101.00p | 96.20p | 100.00p | 5877121 |
22/08/2024 | 99.80p | 101.00p | 97.20p | 101.00p | 634902 |
21/08/2024 | 98.00p | 99.79p | 95.00p | 96.00p | 118943 |
20/08/2024 | 97.20p | 100.14p | 96.73p | 99.00p | 93930 |
19/08/2024 | 95.40p | 100.35p | 92.20p | 99.80p | 227779 |
16/08/2024 | 94.80p | 95.40p | 92.60p | 95.40p | 47180 |
15/08/2024 | 92.00p | 94.00p | 90.20p | 92.00p | 34420 |
14/08/2024 | 92.80p | 94.80p | 89.80p | 94.80p | 128542 |
13/08/2024 | 91.80p | 91.80p | 88.20p | 90.00p | 68090 |
12/08/2024 | 91.00p | 93.60p | 88.20p | 90.00p | 21552 |
09/08/2024 | 89.40p | 93.35p | 89.40p | 90.00p | 45307 |
08/08/2024 | 90.20p | 91.09p | 88.40p | 91.00p | 78585 |
07/08/2024 | 89.80p | 92.00p | 88.00p | 92.00p | 108825 |
06/08/2024 | 90.20p | 93.80p | 88.20p | 88.20p | 92345 |
05/08/2024 | 90.20p | 94.80p | 90.20p | 90.40p | 273431 |
02/08/2024 | 94.60p | 94.60p | 92.00p | 92.00p | 72756 |
01/08/2024 | 93.20p | 95.00p | 92.26p | 95.00p | 320057 |
31/07/2024 | 93.40p | 94.60p | 92.20p | 93.40p | 71680 |
30/07/2024 | 91.20p | 94.40p | 91.20p | 92.00p | 44329 |
29/07/2024 | 93.20p | 93.80p | 90.20p | 92.80p | 225691 |
26/07/2024 | 91.00p | 93.56p | 90.60p | 93.00p | 179558 |
25/07/2024 | 91.60p | 91.79p | 91.00p | 91.60p | 72496 |
24/07/2024 | 92.40p | 92.50p | 91.00p | 92.40p | 16939 |
23/07/2024 | 91.20p | 93.60p | 91.00p | 91.00p | 189766 |
22/07/2024 | 91.40p | 93.20p | 90.00p | 90.00p | 73850 |
19/07/2024 | 93.00p | 94.80p | 90.20p | 91.00p | 761676 |
18/07/2024 | 92.00p | 94.38p | 90.82p | 91.00p | 45655 |
17/07/2024 | 93.00p | 93.40p | 91.20p | 93.00p | 52740 |
16/07/2024 | 93.60p | 93.60p | 91.00p | 93.60p | 168886 |
15/07/2024 | 93.40p | 93.40p | 90.67p | 93.00p | 65318 |
12/07/2024 | 93.00p | 93.36p | 91.20p | 92.00p | 303793 |
11/07/2024 | 91.40p | 93.60p | 89.76p | 93.60p | 128042 |
10/07/2024 | 89.60p | 92.00p | 88.62p | 91.00p | 74690 |
09/07/2024 | 88.20p | 90.60p | 88.20p | 88.20p | 103220 |
08/07/2024 | 91.00p | 91.20p | 89.60p | 90.60p | 100107 |
05/07/2024 | 91.00p | 92.25p | 88.20p | 88.20p | 41546 |
04/07/2024 | 89.20p | 91.60p | 89.20p | 90.20p | 62442 |
03/07/2024 | 90.20p | 91.80p | 90.00p | 90.00p | 19713 |
02/07/2024 | 91.60p | 92.60p | 90.00p | 91.00p | 366493 |
01/07/2024 | 91.20p | 93.00p | 91.20p | 92.20p | 74413 |
28/06/2024 | 93.60p | 93.60p | 92.55p | 92.80p | 103016 |
27/06/2024 | 92.00p | 93.40p | 90.00p | 92.20p | 65233 |
26/06/2024 | 91.00p | 92.00p | 90.20p | 92.00p | 117040 |
25/06/2024 | 89.40p | 91.60p | 88.20p | 91.40p | 122746 |
24/06/2024 | 91.00p | 92.00p | 89.40p | 89.40p | 82861 |
21/06/2024 | 88.80p | 92.00p | 86.40p | 92.00p | 299672 |
20/06/2024 | 89.20p | 90.31p | 87.00p | 88.60p | 66190 |
19/06/2024 | 90.60p | 90.60p | 88.97p | 89.20p | 58893 |
18/06/2024 | 89.00p | 90.00p | 88.58p | 89.80p | 104964 |
17/06/2024 | 86.20p | 89.00p | 86.20p | 88.20p | 302402 |
14/06/2024 | 86.40p | 88.20p | 86.40p | 86.40p | 212650 |
13/06/2024 | 85.20p | 88.60p | 85.20p | 88.20p | 90784 |
12/06/2024 | 87.00p | 89.00p | 85.40p | 87.60p | 451967 |
11/06/2024 | 87.20p | 88.00p | 85.20p | 86.00p | 268794 |
10/06/2024 | 87.60p | 88.00p | 87.00p | 87.00p | 41087 |
07/06/2024 | 90.00p | 90.00p | 87.00p | 87.80p | 114232 |
06/06/2024 | 88.20p | 91.60p | 87.80p | 88.60p | 225025 |
05/06/2024 | 92.00p | 92.00p | 87.40p | 89.00p | 870664 |
04/06/2024 | 93.60p | 94.00p | 92.00p | 92.00p | 445512 |
03/06/2024 | 95.80p | 95.80p | 93.00p | 93.60p | 392370 |
31/05/2024 | 95.00p | 96.00p | 93.40p | 95.00p | 437334 |
30/05/2024 | 97.00p | 97.40p | 94.86p | 95.00p | 195535 |
29/05/2024 | 97.80p | 98.80p | 95.71p | 97.80p | 2357825 |
28/05/2024 | 94.00p | 98.65p | 94.00p | 97.80p | 1017967 |
24/05/2024 | 96.00p | 98.00p | 96.00p | 97.60p | 503948 |
23/05/2024 | 94.40p | 97.88p | 92.20p | 96.80p | 780917 |
22/05/2024 | 94.40p | 96.00p | 92.92p | 96.00p | 320480 |
21/05/2024 | 93.60p | 94.40p | 89.20p | 94.00p | 830657 |
20/05/2024 | 87.00p | 93.80p | 85.20p | 93.00p | 890667 |
17/05/2024 | 81.00p | 86.00p | 80.00p | 85.40p | 398232 |
16/05/2024 | 80.00p | 81.40p | 79.28p | 81.20p | 477594 |
15/05/2024 | 79.00p | 80.00p | 78.60p | 79.00p | 182145 |
14/05/2024 | 78.60p | 79.20p | 78.10p | 78.40p | 1126160 |
13/05/2024 | 77.20p | 78.60p | 77.20p | 78.60p | 248392 |
10/05/2024 | 79.80p | 79.80p | 78.00p | 78.20p | 604133 |
09/05/2024 | 78.60p | 80.00p | 78.40p | 78.80p | 154694 |
08/05/2024 | 78.60p | 79.00p | 77.02p | 78.00p | 270147 |
07/05/2024 | 79.00p | 80.00p | 78.00p | 78.00p | 525153 |
03/05/2024 | 79.00p | 79.00p | 77.04p | 79.00p | 112994 |
02/05/2024 | 78.00p | 79.00p | 77.50p | 78.80p | 174889 |
01/05/2024 | 77.00p | 77.00p | 75.00p | 76.40p | 1906280 |
30/04/2024 | 76.60p | 77.00p | 75.58p | 77.00p | 647135 |
29/04/2024 | 75.60p | 76.40p | 75.00p | 76.40p | 368520 |
26/04/2024 | 76.00p | 76.00p | 74.80p | 74.80p | 464448 |
25/04/2024 | 75.60p | 76.00p | 75.00p | 75.40p | 667697 |
24/04/2024 | 76.40p | 76.80p | 75.80p | 75.80p | 662736 |
23/04/2024 | 77.00p | 78.00p | 76.47p | 77.00p | 228259 |
22/04/2024 | 78.00p | 78.00p | 76.20p | 78.00p | 26675 |
19/04/2024 | 76.80p | 78.00p | 76.00p | 78.00p | 83330 |
18/04/2024 | 76.60p | 77.99p | 76.60p | 77.00p | 57724 |
17/04/2024 | 77.40p | 77.60p | 76.73p | 77.00p | 1164498 |
16/04/2024 | 77.00p | 78.00p | 76.97p | 77.40p | 130250 |
15/04/2024 | 78.80p | 79.00p | 76.60p | 78.60p | 112652 |
12/04/2024 | 78.60p | 79.52p | 78.00p | 78.80p | 233900 |
11/04/2024 | 79.00p | 80.00p | 78.58p | 79.40p | 57121 |
10/04/2024 | 79.00p | 80.00p | 78.59p | 79.00p | 105361 |
09/04/2024 | 79.60p | 80.00p | 78.40p | 79.20p | 55947 |
08/04/2024 | 79.00p | 81.80p | 78.20p | 79.40p | 32836 |
05/04/2024 | 80.00p | 81.00p | 78.75p | 79.40p | 164831 |
04/04/2024 | 80.40p | 81.80p | 79.15p | 80.40p | 87076 |
03/04/2024 | 80.00p | 80.00p | 78.80p | 80.00p | 59434 |
02/04/2024 | 80.00p | 80.40p | 79.20p | 80.00p | 337337 |
28/03/2024 | 79.00p | 81.90p | 78.00p | 79.30p | 2227453 |
27/03/2024 | 78.60p | 79.95p | 78.00p | 78.60p | 319492 |
26/03/2024 | 79.00p | 80.00p | 78.10p | 78.10p | 270032 |
25/03/2024 | 79.00p | 80.00p | 77.50p | 78.00p | 2472029 |
22/03/2024 | 79.00p | 79.00p | 77.50p | 78.00p | 82867 |
21/03/2024 | 79.00p | 81.90p | 77.60p | 78.30p | 2203192 |
20/03/2024 | 78.00p | 78.50p | 78.00p | 78.50p | 3619459 |
19/03/2024 | 78.00p | 78.86p | 77.20p | 78.50p | 815840 |
18/03/2024 | 78.00p | 79.20p | 76.79p | 77.40p | 417026 |
15/03/2024 | 79.30p | 79.30p | 77.90p | 77.90p | 110460 |
14/03/2024 | 80.00p | 81.12p | 79.00p | 79.40p | 72138 |
13/03/2024 | 82.00p | 82.79p | 79.21p | 79.60p | 193194 |
12/03/2024 | 82.50p | 83.90p | 82.00p | 82.00p | 45817 |
11/03/2024 | 83.10p | 85.90p | 82.50p | 82.50p | 78916 |
*Close Price adjusted for both dividends and splits