Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2022 | 82.00p | 83.00p | 82.00p | 83.00p | 61008 |
23/11/2022 | 81.20p | 83.30p | 81.00p | 83.30p | 22515 |
22/11/2022 | 84.20p | 84.20p | 82.20p | 83.20p | 20038 |
21/11/2022 | 84.00p | 84.20p | 80.00p | 82.50p | 80535 |
18/11/2022 | 82.00p | 83.40p | 81.70p | 83.00p | 51106 |
17/11/2022 | 83.00p | 83.74p | 80.20p | 83.50p | 115593 |
16/11/2022 | 84.20p | 86.84p | 82.50p | 83.60p | 148096 |
15/11/2022 | 84.00p | 85.50p | 82.51p | 85.50p | 59415 |
14/11/2022 | 83.80p | 86.94p | 81.20p | 83.00p | 144430 |
11/11/2022 | 82.00p | 89.80p | 80.00p | 82.00p | 595313 |
10/11/2022 | 77.20p | 82.00p | 77.20p | 81.00p | 42402 |
09/11/2022 | 77.20p | 84.90p | 77.20p | 79.50p | 57817 |
08/11/2022 | 76.20p | 81.78p | 76.20p | 79.40p | 19606 |
07/11/2022 | 76.00p | 82.00p | 77.26p | 79.00p | 86195 |
04/11/2022 | 76.00p | 81.13p | 76.00p | 79.00p | 161797 |
03/11/2022 | 76.00p | 81.00p | 76.00p | 78.50p | 174047 |
02/11/2022 | 76.00p | 80.00p | 75.36p | 79.00p | 440721 |
01/11/2022 | 76.00p | 81.66p | 76.00p | 79.00p | 7576 |
31/10/2022 | 79.00p | 81.84p | 76.00p | 79.00p | 46316 |
28/10/2022 | 81.80p | 81.80p | 74.10p | 78.90p | 135546 |
27/10/2022 | 81.80p | 81.80p | 76.00p | 78.90p | 93655 |
26/10/2022 | 76.00p | 81.50p | 77.70p | 78.90p | 32223 |
25/10/2022 | 76.00p | 80.00p | 76.00p | 77.50p | 13440 |
24/10/2022 | 76.00p | 80.00p | 76.00p | 76.90p | 30168 |
21/10/2022 | 77.00p | 80.40p | 76.37p | 80.40p | 134394 |
20/10/2022 | 75.00p | 80.00p | 75.00p | 79.90p | 14241 |
19/10/2022 | 80.00p | 81.64p | 77.40p | 80.80p | 45443 |
18/10/2022 | 80.00p | 84.74p | 78.00p | 82.40p | 50601 |
17/10/2022 | 82.20p | 85.00p | 82.00p | 83.90p | 45693 |
14/10/2022 | 84.00p | 86.67p | 82.22p | 84.90p | 66333 |
13/10/2022 | 80.20p | 86.60p | 81.46p | 83.90p | 28732 |
12/10/2022 | 80.20p | 84.10p | 82.85p | 84.10p | 30451 |
11/10/2022 | 80.20p | 87.76p | 82.75p | 84.10p | 42107 |
10/10/2022 | 80.20p | 86.40p | 81.75p | 84.00p | 44337 |
07/10/2022 | 80.20p | 85.00p | 82.65p | 84.00p | 55031 |
06/10/2022 | 80.20p | 85.90p | 80.20p | 84.10p | 31171 |
05/10/2022 | 86.00p | 86.93p | 80.20p | 83.00p | 121639 |
04/10/2022 | 76.80p | 85.00p | 73.53p | 84.50p | 129308 |
03/10/2022 | 72.20p | 76.85p | 72.20p | 74.80p | 78586 |
30/09/2022 | 76.80p | 76.81p | 72.20p | 73.20p | 181319 |
29/09/2022 | 75.20p | 76.02p | 72.00p | 74.60p | 55163 |
28/09/2022 | 71.20p | 77.00p | 66.60p | 71.50p | 41279 |
27/09/2022 | 79.80p | 79.80p | 71.28p | 74.80p | 39080 |
26/09/2022 | 78.00p | 78.00p | 73.20p | 78.00p | 48296 |
23/09/2022 | 77.80p | 78.60p | 74.00p | 78.60p | 134195 |
22/09/2022 | 77.40p | 82.00p | 74.00p | 76.40p | 109292 |
21/09/2022 | 84.20p | 86.15p | 77.00p | 79.20p | 369744 |
20/09/2022 | 80.00p | 90.00p | 80.00p | 87.20p | 66519 |
19/09/2022 | 83.20p | 85.00p | 82.00p | 84.40p | 157913 |
16/09/2022 | 83.20p | 85.00p | 82.00p | 84.40p | 157913 |
15/09/2022 | 87.00p | 86.00p | 82.00p | 84.90p | 324582 |
14/09/2022 | 87.00p | 87.00p | 79.20p | 85.00p | 49699 |
13/09/2022 | 85.60p | 87.40p | 81.89p | 84.50p | 274393 |
12/09/2022 | 85.60p | 87.69p | 85.60p | 86.80p | 167196 |
09/09/2022 | 85.60p | 87.64p | 84.31p | 86.80p | 79679 |
08/09/2022 | 87.80p | 87.70p | 85.60p | 86.80p | 38718 |
07/09/2022 | 87.80p | 88.00p | 85.00p | 86.20p | 143444 |
06/09/2022 | 84.80p | 87.74p | 85.03p | 86.50p | 20360 |
05/09/2022 | 84.80p | 87.80p | 82.72p | 86.40p | 55834 |
02/09/2022 | 84.80p | 87.80p | 80.19p | 86.50p | 71608 |
01/09/2022 | 84.80p | 87.76p | 85.00p | 86.50p | 74550 |
31/08/2022 | 84.80p | 86.26p | 79.23p | 85.90p | 196202 |
30/08/2022 | 84.80p | 82.56p | 79.34p | 82.10p | 21794 |
29/08/2022 | 84.80p | 84.80p | 79.20p | 82.10p | 80465 |
26/08/2022 | 84.80p | 84.80p | 79.20p | 82.10p | 80465 |
25/08/2022 | 82.00p | 87.38p | 82.00p | 83.00p | 52074 |
24/08/2022 | 84.00p | 87.70p | 84.07p | 87.50p | 28992 |
23/08/2022 | 84.00p | 88.00p | 84.00p | 87.50p | 30877 |
22/08/2022 | 86.00p | 90.76p | 84.50p | 88.40p | 75991 |
19/08/2022 | 93.00p | 92.68p | 84.55p | 89.00p | 50568 |
18/08/2022 | 93.00p | 93.00p | 84.00p | 89.00p | 47242 |
17/08/2022 | 92.20p | 89.00p | 84.20p | 88.50p | 57828 |
16/08/2022 | 92.20p | 89.70p | 85.29p | 88.50p | 53215 |
15/08/2022 | 92.20p | 92.00p | 85.30p | 88.00p | 44681 |
12/08/2022 | 92.20p | 96.84p | 84.00p | 87.50p | 154733 |
11/08/2022 | 96.80p | 97.00p | 92.20p | 94.00p | 220433 |
10/08/2022 | 91.50p | 95.00p | 91.00p | 93.50p | 192653 |
09/08/2022 | 86.80p | 93.36p | 83.54p | 91.50p | 311820 |
08/08/2022 | 92.20p | 86.00p | 83.00p | 83.00p | 4310 |
05/08/2022 | 92.20p | 97.14p | 77.44p | 84.50p | 433291 |
04/08/2022 | 109.00p | 112.00p | 92.50p | 94.00p | 638216 |
03/08/2022 | 89.00p | 104.00p | 85.00p | 101.00p | 569164 |
02/08/2022 | 85.00p | 88.00p | 83.05p | 85.20p | 149590 |
01/08/2022 | 80.60p | 84.77p | 75.00p | 81.30p | 177302 |
29/07/2022 | 80.00p | 81.10p | 78.00p | 80.60p | 387867 |
28/07/2022 | 77.80p | 80.00p | 75.20p | 77.80p | 608941 |
27/07/2022 | 70.00p | 77.00p | 69.86p | 76.50p | 592960 |
26/07/2022 | 67.80p | 69.90p | 67.00p | 69.50p | 312071 |
25/07/2022 | 68.60p | 68.60p | 66.44p | 67.30p | 120361 |
22/07/2022 | 67.00p | 68.44p | 66.60p | 67.00p | 444234 |
21/07/2022 | 64.20p | 69.97p | 64.20p | 68.00p | 1471624 |
20/07/2022 | 66.20p | 66.50p | 64.00p | 65.80p | 670708 |
19/07/2022 | 64.60p | 66.00p | 64.40p | 66.00p | 189278 |
18/07/2022 | 63.00p | 64.90p | 63.20p | 63.40p | 26056 |
15/07/2022 | 63.00p | 65.00p | 63.30p | 63.30p | 21914 |
14/07/2022 | 63.00p | 65.80p | 60.94p | 62.30p | 85013 |
13/07/2022 | 66.00p | 66.76p | 64.00p | 64.00p | 464010 |
12/07/2022 | 65.00p | 65.50p | 64.00p | 64.00p | 27129 |
11/07/2022 | 66.80p | 66.80p | 64.14p | 65.40p | 160354 |
08/07/2022 | 66.00p | 66.29p | 64.00p | 65.00p | 147826 |
07/07/2022 | 65.20p | 66.28p | 64.78p | 65.50p | 288621 |
06/07/2022 | 67.00p | 67.00p | 65.00p | 65.00p | 149477 |
05/07/2022 | 69.00p | 69.00p | 65.00p | 66.50p | 246707 |
04/07/2022 | 64.60p | 67.30p | 65.51p | 67.30p | 42370 |
01/07/2022 | 64.60p | 67.00p | 65.20p | 67.00p | 314459 |
30/06/2022 | 64.60p | 68.80p | 64.20p | 66.90p | 257203 |
29/06/2022 | 66.00p | 67.02p | 65.00p | 66.50p | 385412 |
28/06/2022 | 66.00p | 66.00p | 63.40p | 64.00p | 349864 |
27/06/2022 | 63.00p | 65.00p | 62.00p | 63.70p | 671580 |
24/06/2022 | 63.20p | 63.20p | 61.10p | 62.00p | 197095 |
23/06/2022 | 60.00p | 62.72p | 58.60p | 60.20p | 171067 |
22/06/2022 | 61.00p | 61.00p | 59.37p | 59.80p | 292196 |
21/06/2022 | 57.60p | 60.54p | 57.00p | 59.60p | 564013 |
20/06/2022 | 61.40p | 62.20p | 55.20p | 57.60p | 1024123 |
17/06/2022 | 67.00p | 68.50p | 58.40p | 58.40p | 1365410 |
16/06/2022 | 69.00p | 70.00p | 67.00p | 69.00p | 294758 |
15/06/2022 | 69.80p | 72.24p | 68.30p | 69.00p | 350293 |
14/06/2022 | 73.80p | 74.00p | 68.00p | 71.20p | 129281 |
13/06/2022 | 76.80p | 76.80p | 70.00p | 71.60p | 386149 |
10/06/2022 | 77.20p | 79.73p | 71.60p | 74.80p | 210729 |
09/06/2022 | 77.00p | 80.00p | 76.00p | 79.20p | 60256 |
08/06/2022 | 80.00p | 81.02p | 78.00p | 80.20p | 89056 |
07/06/2022 | 80.00p | 82.00p | 76.91p | 79.00p | 403441 |
06/06/2022 | 81.00p | 83.00p | 77.66p | 78.10p | 284899 |
01/06/2022 | 87.00p | 87.71p | 81.43p | 82.60p | 233325 |
31/05/2022 | 86.00p | 88.00p | 86.00p | 87.20p | 192445 |
27/05/2022 | 87.20p | 88.00p | 86.90p | 87.20p | 508835 |
26/05/2022 | 87.00p | 91.00p | 86.00p | 87.00p | 213928 |
25/05/2022 | 87.80p | 88.40p | 87.00p | 87.00p | 331284 |
24/05/2022 | 86.00p | 88.80p | 83.00p | 87.20p | 99578 |
23/05/2022 | 86.00p | 89.41p | 86.00p | 88.00p | 516717 |
20/05/2022 | 89.20p | 89.20p | 85.10p | 86.80p | 394025 |
19/05/2022 | 87.00p | 87.84p | 82.00p | 85.20p | 211587 |
18/05/2022 | 87.00p | 87.21p | 84.00p | 87.00p | 104883 |
17/05/2022 | 89.00p | 89.00p | 81.13p | 85.60p | 368799 |
16/05/2022 | 85.00p | 89.80p | 84.20p | 85.60p | 554057 |
13/05/2022 | 91.80p | 91.80p | 88.00p | 89.40p | 59871 |
12/05/2022 | 91.80p | 91.80p | 87.00p | 87.00p | 93256 |
11/05/2022 | 87.00p | 91.56p | 87.00p | 87.00p | 248863 |
10/05/2022 | 87.20p | 94.00p | 87.00p | 87.20p | 135322 |
09/05/2022 | 94.40p | 99.00p | 87.00p | 91.00p | 429750 |
06/05/2022 | 103.00p | 103.00p | 96.50p | 97.70p | 196821 |
05/05/2022 | 103.00p | 105.27p | 100.00p | 102.00p | 88854 |
04/05/2022 | 102.00p | 106.00p | 102.00p | 106.00p | 55571 |
03/05/2022 | 103.50p | 107.16p | 103.00p | 104.50p | 142095 |
02/05/2022 | 111.50p | 111.50p | 103.91p | 107.50p | 120764 |
29/04/2022 | 111.50p | 111.50p | 103.91p | 107.50p | 120764 |
28/04/2022 | 111.50p | 111.50p | 103.50p | 107.75p | 80843 |
27/04/2022 | 108.50p | 109.40p | 103.50p | 108.25p | 86502 |
26/04/2022 | 104.50p | 109.23p | 104.49p | 104.50p | 35154 |
25/04/2022 | 114.00p | 114.00p | 105.49p | 107.00p | 149047 |
22/04/2022 | 111.00p | 114.00p | 109.38p | 111.00p | 204662 |
21/04/2022 | 112.00p | 113.50p | 104.00p | 108.00p | 158827 |
20/04/2022 | 113.00p | 114.00p | 102.00p | 112.00p | 479562 |
19/04/2022 | 114.50p | 120.00p | 113.00p | 117.50p | 240872 |
18/04/2022 | 118.50p | 120.00p | 112.03p | 116.00p | 237529 |
15/04/2022 | 118.50p | 120.00p | 112.03p | 116.00p | 237529 |
14/04/2022 | 118.50p | 120.00p | 112.03p | 116.00p | 237529 |
13/04/2022 | 117.00p | 124.70p | 115.00p | 121.00p | 374221 |
12/04/2022 | 122.00p | 124.50p | 117.00p | 122.00p | 244784 |
11/04/2022 | 119.00p | 125.81p | 119.00p | 124.75p | 361810 |
08/04/2022 | 115.00p | 126.50p | 107.71p | 124.00p | 699805 |
07/04/2022 | 125.00p | 125.46p | 106.00p | 111.50p | 676078 |
06/04/2022 | 135.50p | 136.63p | 117.50p | 121.50p | 735270 |
05/04/2022 | 140.00p | 143.15p | 134.50p | 137.00p | 676130 |
04/04/2022 | 132.00p | 142.54p | 132.00p | 139.00p | 567978 |
01/04/2022 | 143.00p | 143.07p | 125.00p | 139.00p | 727952 |
31/03/2022 | 146.50p | 149.00p | 135.50p | 140.00p | 830063 |
30/03/2022 | 141.50p | 154.00p | 133.00p | 143.00p | 2878548 |
29/03/2022 | 106.00p | 155.00p | 104.60p | 134.00p | 3429831 |
28/03/2022 | 102.50p | 106.90p | 98.50p | 104.00p | 3024730 |
25/03/2022 | 110.00p | 110.00p | 96.00p | 100.00p | 384070 |
24/03/2022 | 85.80p | 143.99p | 81.50p | 103.00p | 1167803 |
23/03/2022 | 81.80p | 83.00p | 77.75p | 78.40p | 855427 |
22/03/2022 | 76.00p | 81.80p | 76.00p | 79.70p | 210061 |
21/03/2022 | 85.20p | 87.36p | 76.69p | 78.60p | 1031330 |
18/03/2022 | 86.40p | 91.78p | 85.28p | 88.00p | 339118 |
17/03/2022 | 92.80p | 92.80p | 88.76p | 89.90p | 1264339 |
16/03/2022 | 92.80p | 102.78p | 86.40p | 90.00p | 1104889 |
15/03/2022 | 93.20p | 98.00p | 91.00p | 91.00p | 790448 |
14/03/2022 | 107.00p | 107.00p | 96.48p | 99.50p | 700121 |
11/03/2022 | 122.50p | 129.00p | 98.60p | 103.50p | 658186 |
10/03/2022 | 119.00p | 136.25p | 109.54p | 125.00p | 1019898 |
09/03/2022 | 91.00p | 187.42p | 87.43p | 120.00p | 1377403 |
08/03/2022 | 93.00p | 93.00p | 83.00p | 89.00p | 856417 |
07/03/2022 | 98.00p | 98.00p | 88.00p | 89.40p | 1571404 |
04/03/2022 | 121.00p | 126.00p | 96.20p | 99.00p | 1252164 |
03/03/2022 | 150.00p | 150.00p | 123.00p | 123.00p | 1302787 |
02/03/2022 | 195.00p | 195.00p | 152.00p | 155.00p | 1351473 |
01/03/2022 | 350.00p | 358.89p | 203.00p | 203.00p | 858816 |
28/02/2022 | 476.00p | 476.00p | 347.05p | 349.00p | 737026 |
25/02/2022 | 486.00p | 503.97p | 469.00p | 491.50p | 388423 |
24/02/2022 | 486.00p | 486.00p | 373.00p | 440.00p | 1092189 |
23/02/2022 | 606.00p | 610.00p | 566.00p | 574.00p | 204856 |
22/02/2022 | 576.00p | 615.89p | 564.00p | 594.00p | 346622 |
21/02/2022 | 680.00p | 680.00p | 585.52p | 604.00p | 331409 |
18/02/2022 | 686.00p | 696.00p | 679.50p | 682.00p | 125907 |
17/02/2022 | 694.00p | 702.00p | 678.70p | 687.00p | 141241 |
16/02/2022 | 700.00p | 704.31p | 692.00p | 696.00p | 68040 |
15/02/2022 | 658.00p | 700.00p | 656.00p | 684.00p | 172304 |
*Close Price adjusted for both dividends and splits