Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2023 | 88.80p | 90.20p | 88.00p | 89.10p | 299523 |
26/04/2023 | 88.80p | 90.00p | 88.19p | 88.40p | 302040 |
25/04/2023 | 88.60p | 89.80p | 87.84p | 88.90p | 398105 |
24/04/2023 | 89.60p | 90.40p | 88.60p | 88.80p | 539020 |
21/04/2023 | 88.60p | 90.54p | 88.60p | 88.60p | 701396 |
20/04/2023 | 88.60p | 90.80p | 88.40p | 89.70p | 287481 |
19/04/2023 | 88.40p | 91.80p | 88.40p | 88.40p | 669768 |
18/04/2023 | 88.80p | 91.80p | 88.60p | 89.00p | 283454 |
17/04/2023 | 89.40p | 91.80p | 88.60p | 90.20p | 485826 |
14/04/2023 | 91.40p | 91.80p | 88.60p | 91.40p | 295630 |
13/04/2023 | 90.00p | 91.80p | 88.24p | 90.00p | 181212 |
12/04/2023 | 90.20p | 91.80p | 87.00p | 89.70p | 207843 |
11/04/2023 | 87.00p | 91.00p | 86.40p | 89.50p | 369279 |
06/04/2023 | 87.00p | 91.00p | 87.00p | 89.30p | 493380 |
05/04/2023 | 87.00p | 91.00p | 86.95p | 87.00p | 288652 |
04/04/2023 | 87.60p | 90.41p | 87.20p | 87.60p | 879345 |
03/04/2023 | 90.00p | 91.00p | 87.91p | 89.00p | 359582 |
31/03/2023 | 90.00p | 90.80p | 87.04p | 88.00p | 245511 |
30/03/2023 | 88.40p | 90.00p | 86.40p | 87.60p | 461962 |
29/03/2023 | 89.60p | 89.60p | 87.10p | 88.30p | 153173 |
28/03/2023 | 88.60p | 90.80p | 86.20p | 88.60p | 284835 |
27/03/2023 | 87.20p | 90.80p | 86.00p | 87.20p | 308828 |
24/03/2023 | 87.60p | 90.80p | 87.00p | 88.10p | 205404 |
23/03/2023 | 87.60p | 89.80p | 87.44p | 88.90p | 232883 |
22/03/2023 | 87.60p | 90.80p | 86.20p | 89.00p | 413578 |
21/03/2023 | 87.60p | 90.80p | 86.60p | 87.60p | 392471 |
20/03/2023 | 86.80p | 90.80p | 86.60p | 87.60p | 188299 |
17/03/2023 | 88.80p | 91.00p | 87.20p | 87.20p | 726348 |
16/03/2023 | 92.80p | 92.80p | 87.50p | 90.40p | 320545 |
15/03/2023 | 93.00p | 93.00p | 88.09p | 88.90p | 397128 |
14/03/2023 | 92.80p | 93.00p | 88.96p | 92.00p | 225919 |
13/03/2023 | 89.80p | 93.80p | 89.00p | 92.20p | 770524 |
10/03/2023 | 92.80p | 93.00p | 90.68p | 91.00p | 510352 |
09/03/2023 | 94.60p | 95.04p | 92.65p | 92.90p | 296054 |
08/03/2023 | 94.80p | 96.80p | 94.60p | 94.90p | 350499 |
07/03/2023 | 97.00p | 97.00p | 94.31p | 95.90p | 321144 |
06/03/2023 | 96.40p | 96.60p | 93.80p | 94.80p | 339652 |
03/03/2023 | 95.40p | 95.40p | 93.04p | 95.00p | 184860 |
02/03/2023 | 92.40p | 95.40p | 92.40p | 93.20p | 572687 |
01/03/2023 | 92.40p | 95.40p | 92.40p | 92.80p | 496700 |
28/02/2023 | 93.40p | 95.60p | 92.20p | 92.60p | 530992 |
27/02/2023 | 94.00p | 95.60p | 93.43p | 93.70p | 256566 |
24/02/2023 | 94.00p | 95.60p | 93.60p | 94.80p | 215431 |
23/02/2023 | 94.00p | 95.20p | 94.00p | 94.60p | 88920 |
22/02/2023 | 94.60p | 95.42p | 92.60p | 92.60p | 466840 |
21/02/2023 | 94.80p | 96.40p | 94.60p | 95.00p | 258960 |
20/02/2023 | 95.20p | 96.80p | 94.80p | 95.80p | 284316 |
17/02/2023 | 95.20p | 96.80p | 94.00p | 96.20p | 794596 |
16/02/2023 | 95.60p | 96.25p | 95.20p | 95.60p | 457065 |
15/02/2023 | 94.20p | 96.80p | 94.20p | 94.60p | 364476 |
14/02/2023 | 96.80p | 96.80p | 95.81p | 96.00p | 399209 |
13/02/2023 | 96.60p | 96.80p | 95.20p | 96.00p | 263551 |
10/02/2023 | 96.60p | 96.80p | 95.76p | 96.00p | 177691 |
09/02/2023 | 96.60p | 97.00p | 95.80p | 96.20p | 359105 |
08/02/2023 | 96.80p | 97.00p | 95.42p | 96.50p | 294358 |
07/02/2023 | 95.40p | 96.50p | 95.40p | 96.40p | 412711 |
06/02/2023 | 96.80p | 97.00p | 94.20p | 95.00p | 362034 |
03/02/2023 | 94.80p | 97.00p | 95.00p | 96.40p | 252075 |
02/02/2023 | 94.80p | 95.90p | 94.00p | 95.60p | 711258 |
01/02/2023 | 94.20p | 96.80p | 94.17p | 95.00p | 243133 |
31/01/2023 | 93.20p | 96.80p | 92.60p | 94.00p | 378168 |
30/01/2023 | 95.40p | 95.80p | 92.60p | 95.80p | 119359 |
27/01/2023 | 94.80p | 96.60p | 93.74p | 94.00p | 108033 |
26/01/2023 | 92.60p | 96.80p | 92.40p | 96.00p | 166124 |
25/01/2023 | 93.20p | 96.80p | 93.00p | 94.20p | 639851 |
24/01/2023 | 96.40p | 96.20p | 93.68p | 94.60p | 248322 |
23/01/2023 | 96.40p | 96.60p | 92.00p | 93.00p | 242756 |
20/01/2023 | 95.20p | 95.60p | 93.37p | 95.20p | 235961 |
19/01/2023 | 92.00p | 96.00p | 91.40p | 93.00p | 134667 |
18/01/2023 | 94.00p | 96.00p | 92.46p | 93.20p | 1523778 |
17/01/2023 | 94.00p | 95.60p | 93.60p | 95.60p | 717202 |
16/01/2023 | 95.00p | 95.00p | 93.60p | 94.00p | 411056 |
13/01/2023 | 93.20p | 94.40p | 92.05p | 94.20p | 302303 |
12/01/2023 | 92.80p | 94.80p | 90.20p | 92.80p | 349842 |
11/01/2023 | 91.40p | 93.80p | 90.78p | 92.70p | 460568 |
10/01/2023 | 91.60p | 93.80p | 90.20p | 92.00p | 387396 |
09/01/2023 | 93.80p | 94.00p | 90.60p | 92.30p | 305414 |
06/01/2023 | 93.80p | 93.80p | 89.80p | 93.80p | 410175 |
05/01/2023 | 90.20p | 92.80p | 90.20p | 91.30p | 227788 |
04/01/2023 | 92.00p | 92.80p | 89.50p | 92.00p | 210535 |
03/01/2023 | 90.20p | 93.60p | 89.89p | 93.20p | 256787 |
30/12/2022 | 90.20p | 93.60p | 89.86p | 91.30p | 82354 |
29/12/2022 | 90.20p | 94.20p | 89.40p | 91.30p | 125513 |
28/12/2022 | 92.00p | 94.80p | 90.20p | 93.00p | 128479 |
23/12/2022 | 93.80p | 93.80p | 91.54p | 93.00p | 244526 |
22/12/2022 | 93.00p | 93.80p | 92.15p | 93.00p | 181165 |
21/12/2022 | 91.80p | 93.00p | 90.20p | 93.00p | 414583 |
20/12/2022 | 91.80p | 91.80p | 87.20p | 91.40p | 121033 |
19/12/2022 | 89.00p | 92.00p | 87.60p | 92.00p | 78315 |
16/12/2022 | 89.40p | 91.79p | 88.99p | 89.40p | 146519 |
15/12/2022 | 90.20p | 92.80p | 88.20p | 91.00p | 226963 |
14/12/2022 | 89.60p | 92.40p | 89.00p | 90.00p | 324791 |
13/12/2022 | 89.20p | 92.80p | 89.20p | 89.60p | 161093 |
12/12/2022 | 91.00p | 92.37p | 89.80p | 90.80p | 126143 |
09/12/2022 | 91.00p | 92.80p | 89.20p | 90.00p | 218997 |
08/12/2022 | 91.80p | 92.80p | 89.40p | 90.30p | 112498 |
07/12/2022 | 92.80p | 92.80p | 89.60p | 90.50p | 106836 |
06/12/2022 | 92.80p | 93.00p | 90.00p | 93.00p | 103741 |
05/12/2022 | 92.80p | 92.80p | 90.20p | 91.40p | 154151 |
02/12/2022 | 91.80p | 92.80p | 90.00p | 91.10p | 327407 |
01/12/2022 | 89.60p | 92.80p | 89.40p | 90.70p | 371321 |
30/11/2022 | 89.60p | 93.00p | 88.40p | 91.20p | 454064 |
29/11/2022 | 89.80p | 93.00p | 90.15p | 90.70p | 226918 |
28/11/2022 | 89.80p | 93.00p | 89.80p | 90.70p | 454840 |
25/11/2022 | 93.20p | 93.40p | 90.60p | 92.10p | 158577 |
24/11/2022 | 93.00p | 93.00p | 90.80p | 92.40p | 372077 |
23/11/2022 | 90.40p | 92.80p | 90.40p | 92.80p | 229865 |
22/11/2022 | 91.00p | 93.80p | 90.40p | 92.00p | 230699 |
21/11/2022 | 90.20p | 93.80p | 90.20p | 91.80p | 217876 |
18/11/2022 | 93.00p | 93.00p | 90.80p | 90.80p | 263035 |
17/11/2022 | 92.00p | 92.56p | 90.51p | 92.00p | 190257 |
16/11/2022 | 92.80p | 93.40p | 92.00p | 92.60p | 530169 |
15/11/2022 | 93.60p | 93.80p | 91.88p | 92.30p | 450375 |
14/11/2022 | 91.80p | 93.20p | 90.20p | 91.60p | 267553 |
11/11/2022 | 91.80p | 93.60p | 90.34p | 92.00p | 503790 |
10/11/2022 | 89.00p | 90.80p | 87.27p | 90.80p | 160838 |
09/11/2022 | 87.60p | 88.65p | 87.50p | 87.60p | 361736 |
08/11/2022 | 86.60p | 88.80p | 86.40p | 87.00p | 320524 |
07/11/2022 | 88.40p | 90.00p | 87.47p | 88.40p | 307731 |
04/11/2022 | 88.80p | 89.80p | 87.00p | 87.00p | 97697 |
03/11/2022 | 87.20p | 88.20p | 86.50p | 88.00p | 177946 |
02/11/2022 | 88.80p | 89.17p | 86.80p | 87.20p | 164124 |
01/11/2022 | 87.00p | 88.39p | 86.20p | 87.50p | 180815 |
31/10/2022 | 85.60p | 87.40p | 85.60p | 86.70p | 419995 |
28/10/2022 | 85.80p | 87.80p | 85.80p | 85.80p | 168874 |
27/10/2022 | 88.80p | 89.00p | 86.25p | 86.60p | 444417 |
26/10/2022 | 87.00p | 87.80p | 85.40p | 87.20p | 262423 |
25/10/2022 | 87.00p | 87.80p | 85.40p | 87.40p | 160224 |
24/10/2022 | 85.80p | 87.80p | 85.00p | 86.10p | 107491 |
21/10/2022 | 86.40p | 87.80p | 85.20p | 86.80p | 158495 |
20/10/2022 | 86.80p | 87.64p | 86.02p | 86.20p | 469809 |
19/10/2022 | 85.40p | 88.69p | 85.40p | 87.20p | 201613 |
18/10/2022 | 87.40p | 88.80p | 87.30p | 87.40p | 194104 |
17/10/2022 | 86.80p | 88.97p | 85.04p | 87.40p | 354265 |
14/10/2022 | 85.80p | 87.00p | 83.40p | 85.30p | 438539 |
13/10/2022 | 82.00p | 83.80p | 82.00p | 83.60p | 151270 |
12/10/2022 | 87.20p | 89.60p | 82.00p | 83.40p | 166550 |
11/10/2022 | 87.20p | 89.80p | 87.00p | 87.00p | 239176 |
10/10/2022 | 88.60p | 90.23p | 87.20p | 89.60p | 161345 |
07/10/2022 | 88.20p | 90.80p | 88.00p | 88.80p | 384300 |
06/10/2022 | 90.00p | 90.80p | 88.62p | 88.70p | 126138 |
05/10/2022 | 90.00p | 90.40p | 88.00p | 88.40p | 331876 |
04/10/2022 | 88.00p | 90.40p | 86.31p | 90.40p | 200197 |
03/10/2022 | 84.20p | 86.80p | 84.20p | 85.40p | 212527 |
30/09/2022 | 84.20p | 86.80p | 84.20p | 86.40p | 433622 |
29/09/2022 | 87.00p | 87.31p | 84.00p | 84.90p | 199536 |
28/09/2022 | 87.00p | 89.38p | 85.00p | 87.20p | 340595 |
27/09/2022 | 90.20p | 92.40p | 88.19p | 88.90p | 222034 |
26/09/2022 | 90.00p | 91.80p | 89.31p | 90.00p | 147609 |
23/09/2022 | 90.20p | 92.80p | 90.00p | 90.50p | 378445 |
22/09/2022 | 92.20p | 92.80p | 90.75p | 91.00p | 158455 |
21/09/2022 | 92.00p | 92.80p | 90.99p | 92.20p | 102034 |
20/09/2022 | 92.00p | 93.80p | 91.00p | 92.00p | 256949 |
19/09/2022 | 92.20p | 93.80p | 91.80p | 91.80p | 480139 |
16/09/2022 | 92.20p | 93.80p | 91.80p | 91.80p | 480139 |
15/09/2022 | 93.00p | 95.60p | 92.78p | 93.40p | 382005 |
14/09/2022 | 93.40p | 94.20p | 92.40p | 92.80p | 195446 |
13/09/2022 | 94.40p | 96.00p | 93.00p | 93.00p | 544162 |
12/09/2022 | 94.60p | 94.60p | 92.24p | 94.00p | 261575 |
09/09/2022 | 93.00p | 93.80p | 92.25p | 93.00p | 376290 |
08/09/2022 | 92.80p | 93.47p | 91.40p | 93.00p | 158665 |
07/09/2022 | 91.20p | 92.80p | 91.24p | 92.00p | 243016 |
06/09/2022 | 91.20p | 93.00p | 91.60p | 92.50p | 327638 |
05/09/2022 | 91.20p | 94.00p | 91.20p | 91.80p | 326498 |
02/09/2022 | 93.80p | 94.00p | 92.09p | 93.40p | 355634 |
01/09/2022 | 94.00p | 95.40p | 92.10p | 93.00p | 4320788 |
31/08/2022 | 96.00p | 97.40p | 95.00p | 95.00p | 197041 |
30/08/2022 | 96.00p | 98.40p | 95.60p | 96.30p | 209323 |
29/08/2022 | 96.80p | 96.80p | 95.60p | 96.20p | 384507 |
26/08/2022 | 96.80p | 96.80p | 95.60p | 96.20p | 275015 |
25/08/2022 | 96.00p | 97.70p | 96.00p | 96.70p | 188582 |
24/08/2022 | 95.60p | 97.00p | 95.60p | 96.30p | 363052 |
23/08/2022 | 96.40p | 98.80p | 96.00p | 96.20p | 1548933 |
22/08/2022 | 97.20p | 97.60p | 96.20p | 96.70p | 435259 |
19/08/2022 | 98.00p | 98.80p | 96.64p | 98.00p | 304516 |
18/08/2022 | 96.80p | 98.80p | 96.80p | 98.40p | 781292 |
17/08/2022 | 97.00p | 99.20p | 97.00p | 97.40p | 490881 |
16/08/2022 | 97.20p | 99.20p | 97.03p | 99.20p | 367546 |
15/08/2022 | 98.60p | 99.20p | 97.00p | 97.60p | 212287 |
12/08/2022 | 97.00p | 99.00p | 97.00p | 97.40p | 257498 |
11/08/2022 | 98.60p | 98.60p | 96.20p | 98.00p | 200549 |
10/08/2022 | 96.80p | 97.61p | 95.40p | 97.50p | 436034 |
09/08/2022 | 98.80p | 99.00p | 96.00p | 97.10p | 376544 |
08/08/2022 | 96.20p | 98.60p | 96.00p | 96.00p | 462499 |
05/08/2022 | 96.20p | 98.60p | 96.00p | 97.00p | 372222 |
04/08/2022 | 96.20p | 98.80p | 96.00p | 96.60p | 326941 |
03/08/2022 | 97.20p | 98.80p | 96.20p | 97.00p | 163318 |
02/08/2022 | 96.20p | 98.80p | 96.20p | 98.00p | 159224 |
01/08/2022 | 98.00p | 99.00p | 96.55p | 97.90p | 179159 |
29/07/2022 | 98.80p | 99.00p | 97.20p | 97.40p | 177829 |
28/07/2022 | 98.80p | 98.80p | 96.70p | 97.60p | 155885 |
27/07/2022 | 98.80p | 99.00p | 96.60p | 98.10p | 301277 |
26/07/2022 | 98.80p | 98.80p | 96.20p | 97.40p | 142434 |
25/07/2022 | 96.20p | 98.80p | 96.20p | 97.40p | 235689 |
22/07/2022 | 98.60p | 99.55p | 97.00p | 97.00p | 182388 |
21/07/2022 | 96.60p | 98.00p | 95.70p | 96.40p | 249251 |
20/07/2022 | 96.00p | 97.00p | 94.40p | 97.00p | 217619 |
19/07/2022 | 94.00p | 94.89p | 93.20p | 94.70p | 180259 |
18/07/2022 | 93.40p | 95.00p | 93.25p | 94.00p | 189498 |
15/07/2022 | 93.40p | 95.00p | 91.80p | 92.60p | 427646 |
*Close Price adjusted for both dividends and splits