Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2022 | 94.20p | 94.00p | 94.00p | 94.00p | 0 |
13/06/2022 | 94.20p | 94.00p | 94.00p | 94.00p | 0 |
10/06/2022 | 94.20p | 96.00p | 92.00p | 94.00p | 48960 |
09/06/2022 | 95.00p | 97.00p | 94.00p | 94.00p | 126699 |
08/06/2022 | 95.00p | 96.80p | 94.25p | 95.00p | 117465 |
07/06/2022 | 95.00p | 95.14p | 93.00p | 95.00p | 557859 |
06/06/2022 | 95.00p | 97.00p | 93.20p | 94.80p | 222882 |
03/06/2022 | 93.50p | 97.00p | 92.40p | 95.00p | 203940 |
02/06/2022 | 93.50p | 97.00p | 92.40p | 95.00p | 203940 |
01/06/2022 | 93.50p | 97.00p | 92.40p | 95.00p | 203940 |
31/05/2022 | 92.50p | 94.90p | 91.40p | 93.90p | 203979 |
30/05/2022 | 92.50p | 94.00p | 92.50p | 92.50p | 126728 |
27/05/2022 | 92.50p | 94.00p | 92.50p | 93.00p | 88643 |
26/05/2022 | 92.50p | 94.00p | 92.00p | 92.50p | 115138 |
25/05/2022 | 92.50p | 94.00p | 92.50p | 93.00p | 34038 |
24/05/2022 | 92.60p | 92.90p | 92.50p | 92.50p | 56981 |
23/05/2022 | 92.70p | 94.20p | 92.60p | 92.60p | 175063 |
20/05/2022 | 93.50p | 94.20p | 91.60p | 92.70p | 177616 |
19/05/2022 | 93.80p | 93.80p | 91.75p | 93.50p | 111244 |
18/05/2022 | 95.00p | 96.20p | 93.08p | 95.00p | 64651 |
17/05/2022 | 95.00p | 98.00p | 92.80p | 95.00p | 105962 |
16/05/2022 | 95.00p | 95.00p | 93.00p | 94.50p | 66742 |
13/05/2022 | 95.00p | 95.00p | 92.25p | 94.50p | 979686 |
12/05/2022 | 95.00p | 96.44p | 92.72p | 95.00p | 35789 |
11/05/2022 | 95.00p | 97.22p | 92.60p | 95.00p | 23951 |
10/05/2022 | 95.00p | 97.22p | 92.04p | 95.00p | 53334 |
09/05/2022 | 95.00p | 95.48p | 93.10p | 94.00p | 31044 |
06/05/2022 | 94.00p | 95.35p | 92.72p | 94.00p | 36276 |
05/05/2022 | 94.70p | 96.40p | 94.50p | 94.70p | 10442 |
04/05/2022 | 95.20p | 97.27p | 92.40p | 94.70p | 71126 |
03/05/2022 | 95.20p | 97.27p | 93.61p | 95.20p | 26368 |
02/05/2022 | 94.90p | 96.15p | 93.90p | 95.20p | 22513 |
29/04/2022 | 94.90p | 96.15p | 93.90p | 95.20p | 22513 |
28/04/2022 | 93.50p | 94.61p | 92.90p | 93.50p | 19824 |
27/04/2022 | 92.50p | 93.74p | 92.50p | 93.00p | 48769 |
26/04/2022 | 93.00p | 94.61p | 92.60p | 93.50p | 13170 |
25/04/2022 | 93.00p | 95.00p | 91.00p | 93.00p | 24036 |
22/04/2022 | 94.00p | 95.90p | 93.25p | 94.00p | 28216 |
21/04/2022 | 94.00p | 96.00p | 92.62p | 94.00p | 57484 |
20/04/2022 | 95.00p | 96.54p | 93.00p | 94.40p | 11781 |
19/04/2022 | 95.00p | 96.56p | 92.10p | 94.40p | 170140 |
18/04/2022 | 95.00p | 96.70p | 92.72p | 94.40p | 57234 |
15/04/2022 | 95.00p | 96.70p | 92.72p | 94.40p | 57234 |
14/04/2022 | 95.00p | 96.70p | 92.72p | 94.40p | 57234 |
13/04/2022 | 94.20p | 96.32p | 94.20p | 94.40p | 1028 |
12/04/2022 | 93.00p | 96.00p | 92.40p | 94.20p | 34454 |
11/04/2022 | 93.00p | 94.00p | 92.20p | 93.00p | 30767 |
08/04/2022 | 93.00p | 94.00p | 92.75p | 93.00p | 81370 |
07/04/2022 | 93.00p | 94.00p | 92.50p | 93.00p | 38162 |
06/04/2022 | 94.00p | 96.00p | 92.00p | 93.50p | 146626 |
05/04/2022 | 94.50p | 97.00p | 92.00p | 94.50p | 57589 |
04/04/2022 | 93.50p | 97.00p | 93.00p | 94.90p | 16410 |
01/04/2022 | 92.50p | 95.00p | 91.00p | 93.50p | 16820 |
31/03/2022 | 92.00p | 94.00p | 91.72p | 92.00p | 53049 |
30/03/2022 | 92.00p | 93.96p | 91.00p | 92.00p | 62375 |
29/03/2022 | 90.80p | 93.60p | 88.00p | 91.30p | 218109 |
28/03/2022 | 90.70p | 93.00p | 89.75p | 90.80p | 243871 |
25/03/2022 | 90.50p | 92.36p | 89.75p | 90.60p | 100611 |
24/03/2022 | 90.50p | 90.50p | 89.76p | 90.50p | 121828 |
23/03/2022 | 90.50p | 92.35p | 89.72p | 90.50p | 16307 |
22/03/2022 | 90.00p | 92.00p | 89.38p | 90.00p | 36043 |
21/03/2022 | 90.00p | 91.25p | 88.55p | 90.00p | 122223 |
18/03/2022 | 90.60p | 90.60p | 89.60p | 90.00p | 10000 |
17/03/2022 | 90.10p | 92.00p | 88.20p | 90.10p | 22149 |
16/03/2022 | 90.10p | 91.51p | 89.50p | 90.10p | 250145 |
15/03/2022 | 89.00p | 91.60p | 86.10p | 89.00p | 133760 |
14/03/2022 | 91.50p | 93.00p | 87.00p | 90.50p | 321021 |
11/03/2022 | 91.50p | 91.50p | 90.00p | 91.50p | 34992 |
10/03/2022 | 91.50p | 93.95p | 90.25p | 91.50p | 36439 |
09/03/2022 | 86.50p | 93.00p | 86.50p | 91.50p | 108662 |
08/03/2022 | 83.80p | 87.20p | 83.51p | 86.40p | 115689 |
07/03/2022 | 87.00p | 87.95p | 84.00p | 85.00p | 116680 |
04/03/2022 | 89.50p | 89.66p | 87.00p | 88.00p | 48459 |
03/03/2022 | 92.00p | 93.00p | 89.00p | 90.50p | 409297 |
02/03/2022 | 92.50p | 93.95p | 91.40p | 92.50p | 203408 |
01/03/2022 | 94.50p | 95.95p | 92.00p | 93.40p | 55115 |
28/02/2022 | 94.50p | 95.95p | 94.14p | 94.50p | 57811 |
25/02/2022 | 94.50p | 97.00p | 93.11p | 95.10p | 76865 |
24/02/2022 | 95.00p | 95.97p | 93.00p | 93.40p | 230704 |
23/02/2022 | 97.50p | 98.97p | 97.00p | 97.50p | 35564 |
22/02/2022 | 98.20p | 98.65p | 97.00p | 97.50p | 45563 |
21/02/2022 | 101.00p | 101.78p | 98.81p | 99.55p | 35417 |
18/02/2022 | 102.25p | 103.00p | 100.10p | 101.50p | 65555 |
17/02/2022 | 102.25p | 102.90p | 101.10p | 102.00p | 76416 |
16/02/2022 | 102.25p | 104.00p | 100.50p | 102.25p | 14793 |
15/02/2022 | 101.00p | 101.50p | 100.50p | 101.00p | 443693 |
14/02/2022 | 101.00p | 101.50p | 100.20p | 101.00p | 80731 |
11/02/2022 | 101.50p | 102.57p | 100.13p | 101.75p | 112594 |
10/02/2022 | 101.00p | 103.00p | 100.00p | 101.00p | 112583 |
09/02/2022 | 99.95p | 101.50p | 98.40p | 99.95p | 24587 |
08/02/2022 | 98.50p | 101.50p | 98.00p | 99.50p | 35096 |
07/02/2022 | 98.50p | 100.00p | 97.50p | 98.50p | 182191 |
04/02/2022 | 99.20p | 100.03p | 97.40p | 98.50p | 77345 |
03/02/2022 | 100.70p | 100.70p | 97.80p | 98.40p | 993480 |
02/02/2022 | 100.50p | 101.50p | 99.25p | 100.70p | 194722 |
01/02/2022 | 99.90p | 102.00p | 98.60p | 100.30p | 49606 |
31/01/2022 | 97.60p | 100.00p | 97.40p | 99.45p | 338420 |
28/01/2022 | 97.20p | 98.20p | 96.60p | 97.20p | 35191 |
27/01/2022 | 96.60p | 98.20p | 96.60p | 97.10p | 41547 |
26/01/2022 | 94.50p | 98.80p | 94.50p | 98.40p | 160057 |
25/01/2022 | 95.00p | 96.00p | 94.17p | 94.50p | 43205 |
24/01/2022 | 96.50p | 98.00p | 94.00p | 95.10p | 94881 |
21/01/2022 | 98.00p | 99.00p | 95.00p | 96.40p | 118361 |
20/01/2022 | 100.00p | 101.50p | 97.13p | 99.00p | 154436 |
19/01/2022 | 100.20p | 100.20p | 98.00p | 100.20p | 68468 |
18/01/2022 | 101.10p | 102.00p | 98.80p | 100.40p | 64648 |
17/01/2022 | 101.10p | 101.10p | 99.20p | 100.85p | 72685 |
14/01/2022 | 101.50p | 101.50p | 99.20p | 101.10p | 62189 |
13/01/2022 | 101.10p | 101.50p | 100.50p | 101.50p | 149571 |
12/01/2022 | 101.10p | 101.50p | 100.00p | 101.00p | 140601 |
10/01/2022 | 102.50p | 102.92p | 101.00p | 102.50p | 243109 |
07/01/2022 | 102.50p | 103.90p | 102.50p | 102.50p | 42887 |
06/01/2022 | 103.50p | 104.00p | 102.50p | 103.00p | 71497 |
05/01/2022 | 103.00p | 104.50p | 103.00p | 103.50p | 50850 |
04/01/2022 | 101.50p | 104.00p | 100.50p | 103.00p | 132256 |
31/12/2021 | 101.50p | 102.91p | 101.50p | 101.50p | 14193 |
30/12/2021 | 101.75p | 102.91p | 101.50p | 101.50p | 32437 |
29/12/2021 | 102.00p | 102.99p | 101.26p | 102.00p | 24042 |
24/12/2021 | 102.00p | 102.00p | 101.62p | 102.00p | 9166 |
23/12/2021 | 101.75p | 103.00p | 101.28p | 102.00p | 39710 |
22/12/2021 | 101.75p | 103.00p | 101.15p | 101.75p | 218406 |
21/12/2021 | 101.00p | 102.00p | 100.50p | 101.00p | 54346 |
20/12/2021 | 101.25p | 102.50p | 100.63p | 101.00p | 5552 |
17/12/2021 | 102.00p | 103.50p | 101.29p | 102.00p | 20652 |
16/12/2021 | 102.00p | 103.40p | 101.25p | 102.00p | 17651 |
15/12/2021 | 102.00p | 103.90p | 101.50p | 101.50p | 218575 |
14/12/2021 | 102.00p | 104.00p | 102.00p | 102.00p | 61378 |
13/12/2021 | 102.00p | 103.50p | 101.43p | 102.00p | 29598 |
10/12/2021 | 102.00p | 103.50p | 102.00p | 102.00p | 9710 |
09/12/2021 | 102.25p | 104.00p | 100.50p | 102.25p | 5834 |
08/12/2021 | 101.30p | 103.00p | 99.60p | 101.30p | 41118 |
07/12/2021 | 100.50p | 102.00p | 100.10p | 100.50p | 24832 |
06/12/2021 | 101.00p | 102.00p | 100.03p | 100.50p | 30180 |
03/12/2021 | 100.50p | 102.00p | 100.04p | 100.50p | 10364 |
02/12/2021 | 100.50p | 102.00p | 99.00p | 100.50p | 54490 |
01/12/2021 | 102.00p | 103.50p | 101.09p | 101.75p | 27612 |
30/11/2021 | 101.50p | 102.50p | 100.00p | 101.25p | 77105 |
29/11/2021 | 103.75p | 104.44p | 101.50p | 103.00p | 112085 |
26/11/2021 | 104.50p | 104.50p | 101.50p | 103.00p | 15484 |
25/11/2021 | 103.75p | 104.50p | 103.39p | 103.75p | 13468 |
24/11/2021 | 104.00p | 105.00p | 103.00p | 104.00p | 52378 |
23/11/2021 | 104.00p | 105.00p | 103.50p | 104.00p | 35022 |
22/11/2021 | 104.25p | 106.00p | 103.00p | 103.00p | 51776 |
19/11/2021 | 104.25p | 105.00p | 103.98p | 104.00p | 47267 |
18/11/2021 | 104.25p | 105.00p | 103.98p | 105.00p | 77000 |
17/11/2021 | 104.50p | 104.75p | 104.35p | 104.75p | 77878 |
16/11/2021 | 104.50p | 105.50p | 104.10p | 104.75p | 123817 |
15/11/2021 | 104.50p | 105.50p | 103.94p | 104.50p | 70789 |
12/11/2021 | 104.50p | 105.50p | 103.00p | 104.25p | 74292 |
11/11/2021 | 104.00p | 104.50p | 104.00p | 104.50p | 11257 |
10/11/2021 | 103.50p | 105.00p | 103.23p | 104.50p | 33729 |
09/11/2021 | 103.50p | 104.50p | 103.00p | 103.25p | 127505 |
08/11/2021 | 104.00p | 104.10p | 103.10p | 104.00p | 113294 |
05/11/2021 | 103.50p | 105.00p | 102.50p | 104.00p | 183964 |
04/11/2021 | 101.50p | 104.50p | 101.00p | 103.25p | 34789 |
03/11/2021 | 101.00p | 102.00p | 101.00p | 102.00p | 75562 |
02/11/2021 | 101.00p | 102.00p | 100.85p | 101.00p | 61899 |
01/11/2021 | 101.00p | 102.00p | 100.76p | 101.00p | 167029 |
29/10/2021 | 101.00p | 101.98p | 100.75p | 101.00p | 62560 |
28/10/2021 | 100.75p | 102.50p | 100.68p | 101.25p | 298580 |
27/10/2021 | 101.00p | 101.50p | 100.65p | 100.75p | 8438 |
26/10/2021 | 100.25p | 101.00p | 100.25p | 100.75p | 54559 |
25/10/2021 | 100.25p | 101.00p | 100.10p | 100.25p | 127557 |
22/10/2021 | 100.25p | 101.00p | 100.10p | 100.25p | 49308 |
21/10/2021 | 100.25p | 101.00p | 100.25p | 100.25p | 59654 |
20/10/2021 | 100.25p | 101.46p | 100.25p | 100.25p | 48888 |
19/10/2021 | 100.25p | 101.46p | 100.25p | 100.25p | 63565 |
18/10/2021 | 100.50p | 101.46p | 100.25p | 100.25p | 107399 |
15/10/2021 | 100.50p | 102.00p | 100.50p | 100.50p | 17242 |
14/10/2021 | 100.25p | 101.97p | 100.25p | 100.50p | 20204 |
13/10/2021 | 100.25p | 101.50p | 100.25p | 100.25p | 35486 |
12/10/2021 | 100.50p | 101.97p | 100.50p | 100.50p | 233351 |
11/10/2021 | 100.65p | 102.31p | 100.50p | 101.50p | 58568 |
08/10/2021 | 99.75p | 101.15p | 99.00p | 99.75p | 73726 |
07/10/2021 | 100.50p | 101.50p | 99.00p | 99.75p | 19066 |
06/10/2021 | 99.50p | 100.00p | 98.00p | 98.80p | 117245 |
05/10/2021 | 99.50p | 100.00p | 98.66p | 99.00p | 98457 |
04/10/2021 | 99.25p | 100.00p | 98.64p | 99.25p | 51926 |
01/10/2021 | 101.50p | 102.00p | 99.20p | 99.25p | 69283 |
30/09/2021 | 102.00p | 102.00p | 100.04p | 101.00p | 270141 |
29/09/2021 | 102.00p | 102.00p | 100.00p | 102.00p | 126993 |
28/09/2021 | 102.00p | 102.50p | 101.00p | 102.50p | 101241 |
27/09/2021 | 102.00p | 102.50p | 101.00p | 102.50p | 46400 |
24/09/2021 | 102.50p | 102.50p | 101.44p | 102.00p | 128345 |
23/09/2021 | 102.00p | 102.50p | 101.00p | 102.50p | 165741 |
22/09/2021 | 102.00p | 102.50p | 101.00p | 102.50p | 1500 |
21/09/2021 | 102.00p | 102.60p | 101.00p | 102.50p | 37041 |
20/09/2021 | 102.50p | 102.78p | 101.00p | 101.00p | 87433 |
17/09/2021 | 103.00p | 103.00p | 101.06p | 102.50p | 32615 |
16/09/2021 | 103.00p | 103.00p | 101.06p | 102.50p | 18440 |
15/09/2021 | 103.00p | 104.00p | 101.00p | 102.50p | 64746 |
14/09/2021 | 103.75p | 105.00p | 102.00p | 102.00p | 120234 |
13/09/2021 | 103.75p | 103.75p | 102.50p | 103.75p | 12942 |
10/09/2021 | 103.50p | 105.00p | 102.60p | 105.00p | 17245 |
09/09/2021 | 102.00p | 103.00p | 101.74p | 102.50p | 58668 |
08/09/2021 | 102.00p | 103.70p | 101.50p | 103.00p | 20605 |
07/09/2021 | 102.50p | 103.82p | 102.50p | 102.50p | 73655 |
06/09/2021 | 102.25p | 104.00p | 102.00p | 102.00p | 48959 |
03/09/2021 | 101.00p | 103.00p | 101.00p | 101.75p | 51715 |
02/09/2021 | 101.75p | 103.00p | 101.50p | 101.50p | 28641 |
*Close Price adjusted for both dividends and splits