Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2023 | 92.00p | 93.50p | 91.06p | 93.50p | 45544 |
13/06/2023 | 92.00p | 93.50p | 91.06p | 93.50p | 4260 |
12/06/2023 | 92.00p | 93.50p | 91.06p | 93.50p | 22220 |
09/06/2023 | 92.00p | 93.50p | 91.55p | 93.50p | 5356 |
08/06/2023 | 92.00p | 93.00p | 90.56p | 93.00p | 13458 |
07/06/2023 | 92.00p | 93.95p | 90.10p | 92.00p | 82822 |
06/06/2023 | 92.00p | 92.85p | 89.50p | 91.50p | 139982 |
05/06/2023 | 91.50p | 93.00p | 90.56p | 93.00p | 22037 |
02/06/2023 | 91.50p | 93.00p | 92.90p | 93.00p | 5452 |
01/06/2023 | 91.50p | 91.00p | 90.51p | 90.75p | 1140 |
31/05/2023 | 91.50p | 93.00p | 90.60p | 91.25p | 19974 |
30/05/2023 | 91.50p | 91.83p | 90.50p | 91.25p | 34467 |
26/05/2023 | 91.50p | 93.43p | 91.06p | 93.00p | 77384 |
25/05/2023 | 91.50p | 93.50p | 93.45p | 93.50p | 4000 |
24/05/2023 | 91.50p | 94.50p | 93.50p | 93.50p | 0 |
23/05/2023 | 91.50p | 94.50p | 91.50p | 94.50p | 45309 |
22/05/2023 | 92.00p | 94.40p | 91.75p | 91.75p | 65405 |
19/05/2023 | 90.50p | 94.50p | 94.49p | 94.50p | 84 |
18/05/2023 | 90.50p | 97.00p | 92.00p | 94.50p | 3576 |
17/05/2023 | 90.50p | 94.50p | 92.05p | 94.50p | 6602 |
16/05/2023 | 90.50p | 94.50p | 92.05p | 94.50p | 12000 |
15/05/2023 | 90.50p | 94.50p | 92.05p | 94.50p | 8924 |
12/05/2023 | 90.50p | 94.53p | 92.00p | 94.50p | 63399 |
11/05/2023 | 90.50p | 94.59p | 91.00p | 94.50p | 45944 |
10/05/2023 | 90.50p | 94.50p | 92.20p | 94.50p | 84289 |
09/05/2023 | 90.50p | 97.00p | 92.00p | 94.50p | 38560 |
05/05/2023 | 90.50p | 95.50p | 90.50p | 94.50p | 116180 |
04/05/2023 | 91.00p | 92.53p | 90.06p | 91.00p | 23860 |
03/05/2023 | 91.00p | 92.55p | 90.28p | 92.50p | 3154 |
02/05/2023 | 91.00p | 93.63p | 91.00p | 93.50p | 62913 |
28/04/2023 | 91.00p | 93.50p | 91.00p | 93.50p | 19501 |
27/04/2023 | 93.50p | 93.67p | 91.06p | 93.50p | 8239 |
26/04/2023 | 93.50p | 93.50p | 91.00p | 93.50p | 42990 |
25/04/2023 | 93.50p | 96.50p | 92.00p | 94.00p | 22739 |
24/04/2023 | 93.50p | 94.50p | 92.50p | 94.50p | 39589 |
21/04/2023 | 93.50p | 93.50p | 92.50p | 93.50p | 7528 |
20/04/2023 | 93.50p | 94.50p | 93.03p | 93.50p | 46422 |
19/04/2023 | 93.50p | 93.75p | 93.00p | 93.75p | 33315 |
18/04/2023 | 93.50p | 93.50p | 93.00p | 93.50p | 148846 |
17/04/2023 | 93.50p | 94.00p | 93.00p | 94.00p | 5298 |
14/04/2023 | 93.50p | 97.00p | 92.00p | 95.00p | 27386 |
13/04/2023 | 92.50p | 96.50p | 92.00p | 94.25p | 36290 |
12/04/2023 | 94.50p | 95.17p | 92.00p | 94.75p | 227771 |
11/04/2023 | 94.50p | 95.75p | 94.50p | 95.75p | 53917 |
06/04/2023 | 94.50p | 95.75p | 94.50p | 95.75p | 48420 |
05/04/2023 | 94.50p | 94.75p | 93.54p | 94.75p | 23166 |
04/04/2023 | 92.50p | 94.00p | 93.00p | 94.00p | 12632 |
03/04/2023 | 92.50p | 94.00p | 91.50p | 94.00p | 67275 |
31/03/2023 | 92.50p | 93.50p | 91.50p | 93.50p | 80904 |
30/03/2023 | 92.50p | 93.50p | 92.03p | 93.50p | 43115 |
29/03/2023 | 92.50p | 93.44p | 92.00p | 93.25p | 49486 |
28/03/2023 | 93.00p | 96.00p | 92.50p | 94.25p | 41229 |
27/03/2023 | 93.00p | 94.25p | 92.50p | 94.25p | 29653 |
24/03/2023 | 95.00p | 96.00p | 92.50p | 94.50p | 223959 |
23/03/2023 | 95.00p | 95.00p | 92.76p | 94.00p | 25156 |
22/03/2023 | 93.00p | 93.50p | 91.00p | 93.00p | 107482 |
21/03/2023 | 91.00p | 92.00p | 90.13p | 92.00p | 16350 |
20/03/2023 | 91.00p | 91.19p | 89.04p | 91.00p | 93242 |
17/03/2023 | 91.00p | 92.50p | 91.91p | 92.50p | 27146 |
16/03/2023 | 91.00p | 92.00p | 90.50p | 92.00p | 121472 |
15/03/2023 | 92.00p | 92.63p | 90.50p | 90.75p | 70143 |
14/03/2023 | 92.00p | 92.25p | 91.07p | 92.25p | 30909 |
13/03/2023 | 92.00p | 92.75p | 91.04p | 92.75p | 37737 |
10/03/2023 | 92.00p | 92.75p | 92.00p | 92.00p | 20333 |
09/03/2023 | 93.00p | 93.10p | 92.00p | 92.00p | 61381 |
08/03/2023 | 94.00p | 95.00p | 93.08p | 95.00p | 4866 |
07/03/2023 | 94.00p | 95.00p | 93.00p | 95.00p | 54727 |
06/03/2023 | 94.00p | 95.00p | 93.00p | 95.00p | 31774 |
03/03/2023 | 94.00p | 95.00p | 93.00p | 95.00p | 7045 |
02/03/2023 | 94.00p | 95.25p | 93.37p | 95.25p | 32753 |
01/03/2023 | 94.00p | 95.50p | 93.50p | 95.50p | 53521 |
28/02/2023 | 94.00p | 96.25p | 94.00p | 96.25p | 46329 |
27/02/2023 | 94.00p | 95.75p | 94.07p | 95.75p | 12978 |
24/02/2023 | 94.00p | 94.56p | 94.00p | 94.50p | 60760 |
23/02/2023 | 95.00p | 96.00p | 94.56p | 96.00p | 23000 |
22/02/2023 | 95.00p | 96.14p | 95.00p | 95.25p | 12810 |
21/02/2023 | 96.00p | 96.50p | 95.03p | 96.50p | 8019 |
20/02/2023 | 96.00p | 96.50p | 94.13p | 96.50p | 64600 |
17/02/2023 | 96.50p | 98.00p | 96.00p | 97.00p | 95749 |
16/02/2023 | 96.50p | 98.00p | 95.00p | 97.00p | 72884 |
15/02/2023 | 94.00p | 95.75p | 95.03p | 95.75p | 11638 |
14/02/2023 | 94.00p | 95.50p | 94.54p | 95.50p | 20154 |
13/02/2023 | 94.00p | 95.50p | 94.54p | 95.50p | 69531 |
10/02/2023 | 94.00p | 95.50p | 94.54p | 95.50p | 11582 |
09/02/2023 | 94.00p | 95.50p | 93.00p | 95.50p | 176579 |
08/02/2023 | 94.50p | 97.00p | 93.37p | 95.25p | 127877 |
07/02/2023 | 96.50p | 96.00p | 94.70p | 96.00p | 106932 |
06/02/2023 | 96.50p | 96.00p | 94.00p | 96.00p | 98802 |
03/02/2023 | 96.50p | 96.50p | 94.03p | 95.50p | 76316 |
02/02/2023 | 93.50p | 94.50p | 92.55p | 94.50p | 17392 |
01/02/2023 | 93.50p | 93.50p | 92.50p | 92.50p | 102944 |
31/01/2023 | 93.50p | 96.50p | 93.50p | 94.25p | 84260 |
30/01/2023 | 96.50p | 96.50p | 92.50p | 94.75p | 324983 |
27/01/2023 | 94.00p | 94.50p | 92.97p | 94.50p | 25987 |
26/01/2023 | 94.00p | 94.75p | 93.02p | 94.75p | 17122 |
25/01/2023 | 94.00p | 95.00p | 92.50p | 94.75p | 196113 |
24/01/2023 | 93.00p | 94.21p | 93.00p | 93.25p | 13344 |
23/01/2023 | 96.00p | 96.00p | 93.60p | 94.75p | 68975 |
20/01/2023 | 96.00p | 94.94p | 93.62p | 94.75p | 9577 |
19/01/2023 | 96.00p | 94.94p | 94.00p | 94.75p | 33755 |
18/01/2023 | 96.00p | 96.00p | 94.23p | 95.00p | 36940 |
17/01/2023 | 94.00p | 95.00p | 93.64p | 95.00p | 39429 |
16/01/2023 | 96.00p | 96.00p | 93.47p | 95.00p | 33673 |
13/01/2023 | 96.50p | 96.50p | 93.00p | 94.75p | 11885 |
12/01/2023 | 92.00p | 94.50p | 93.00p | 94.50p | 53101 |
11/01/2023 | 92.00p | 94.50p | 93.64p | 94.50p | 2575 |
10/01/2023 | 92.00p | 94.00p | 92.00p | 94.00p | 22866 |
09/01/2023 | 93.50p | 97.00p | 94.00p | 94.50p | 106369 |
06/01/2023 | 93.50p | 94.50p | 92.00p | 94.50p | 84998 |
05/01/2023 | 93.50p | 94.50p | 92.00p | 94.50p | 65511 |
04/01/2023 | 93.50p | 94.75p | 93.83p | 94.75p | 25357 |
03/01/2023 | 93.50p | 94.50p | 91.50p | 94.50p | 73542 |
30/12/2022 | 93.50p | 94.75p | 94.64p | 94.75p | 15 |
29/12/2022 | 93.50p | 97.00p | 95.00p | 95.00p | 3 |
28/12/2022 | 93.50p | 94.75p | 92.58p | 94.75p | 12377 |
23/12/2022 | 93.50p | 94.75p | 93.00p | 94.75p | 15145 |
22/12/2022 | 93.50p | 94.75p | 92.95p | 94.75p | 39839 |
21/12/2022 | 94.50p | 95.25p | 93.50p | 95.25p | 76051 |
20/12/2022 | 94.50p | 95.25p | 93.85p | 95.25p | 1902 |
19/12/2022 | 94.50p | 95.37p | 93.85p | 95.25p | 37772 |
16/12/2022 | 94.50p | 95.37p | 93.85p | 95.25p | 12604 |
15/12/2022 | 94.50p | 97.00p | 93.85p | 95.25p | 43887 |
14/12/2022 | 94.50p | 95.50p | 93.15p | 95.50p | 13526 |
13/12/2022 | 93.50p | 93.81p | 92.00p | 93.75p | 51807 |
12/12/2022 | 93.50p | 94.50p | 94.27p | 94.50p | 26946 |
09/12/2022 | 93.50p | 94.50p | 93.30p | 94.50p | 43772 |
08/12/2022 | 93.50p | 94.50p | 94.45p | 94.50p | 1569 |
07/12/2022 | 93.50p | 94.50p | 93.30p | 94.50p | 26812 |
06/12/2022 | 93.50p | 94.86p | 92.50p | 94.50p | 64699 |
05/12/2022 | 95.00p | 95.00p | 93.20p | 94.50p | 49228 |
02/12/2022 | 95.00p | 95.00p | 92.47p | 94.00p | 38157 |
01/12/2022 | 92.50p | 94.00p | 92.00p | 93.50p | 32660 |
30/11/2022 | 92.50p | 93.50p | 93.45p | 93.50p | 12271 |
29/11/2022 | 92.50p | 93.50p | 91.20p | 93.50p | 29023 |
28/11/2022 | 92.50p | 93.77p | 91.00p | 93.00p | 54768 |
25/11/2022 | 93.00p | 93.79p | 93.75p | 93.75p | 3255 |
24/11/2022 | 93.00p | 94.06p | 91.50p | 93.75p | 44283 |
23/11/2022 | 94.00p | 94.06p | 93.10p | 94.00p | 11529 |
22/11/2022 | 94.00p | 94.09p | 93.10p | 94.00p | 47100 |
21/11/2022 | 94.00p | 94.09p | 94.00p | 94.00p | 5811 |
18/11/2022 | 94.00p | 94.02p | 93.10p | 94.00p | 77332 |
17/11/2022 | 94.00p | 94.05p | 93.10p | 94.00p | 4117 |
16/11/2022 | 94.00p | 94.09p | 93.05p | 94.00p | 48921 |
15/11/2022 | 94.00p | 94.00p | 92.17p | 94.00p | 37492 |
14/11/2022 | 93.00p | 96.00p | 90.17p | 92.50p | 24019 |
11/11/2022 | 89.00p | 92.85p | 90.15p | 91.50p | 47712 |
10/11/2022 | 89.00p | 91.50p | 89.00p | 91.50p | 18373 |
09/11/2022 | 89.00p | 91.00p | 89.00p | 91.00p | 8178 |
08/11/2022 | 89.00p | 91.00p | 89.41p | 91.00p | 96483 |
07/11/2022 | 89.00p | 91.00p | 89.00p | 91.00p | 25578 |
04/11/2022 | 89.00p | 93.00p | 89.00p | 91.00p | 20205 |
03/11/2022 | 89.00p | 90.50p | 88.00p | 90.50p | 45690 |
02/11/2022 | 89.00p | 91.00p | 89.00p | 91.00p | 36854 |
01/11/2022 | 88.00p | 91.00p | 89.00p | 91.00p | 34059 |
31/10/2022 | 88.00p | 91.00p | 88.00p | 89.50p | 10925 |
28/10/2022 | 88.00p | 90.50p | 88.00p | 90.50p | 6772 |
27/10/2022 | 88.00p | 90.50p | 88.00p | 90.50p | 1894 |
26/10/2022 | 88.00p | 90.50p | 88.00p | 90.50p | 1050 |
25/10/2022 | 88.00p | 90.50p | 88.00p | 90.50p | 32788 |
24/10/2022 | 88.00p | 90.50p | 88.00p | 90.50p | 13622 |
21/10/2022 | 89.00p | 93.00p | 88.25p | 90.50p | 26284 |
20/10/2022 | 88.50p | 90.75p | 88.50p | 90.75p | 7754 |
19/10/2022 | 88.50p | 90.84p | 88.50p | 90.75p | 28303 |
18/10/2022 | 88.50p | 93.00p | 87.25p | 90.75p | 89862 |
17/10/2022 | 88.00p | 90.75p | 90.55p | 90.75p | 1300 |
14/10/2022 | 88.00p | 91.00p | 86.50p | 88.75p | 5028 |
13/10/2022 | 88.00p | 88.58p | 86.00p | 88.50p | 6863 |
12/10/2022 | 88.00p | 90.60p | 88.00p | 88.50p | 6872 |
11/10/2022 | 90.00p | 91.17p | 88.00p | 90.50p | 27962 |
10/10/2022 | 90.00p | 93.00p | 90.00p | 91.50p | 76769 |
07/10/2022 | 90.00p | 91.68p | 90.00p | 91.50p | 26546 |
06/10/2022 | 91.00p | 91.94p | 90.00p | 91.75p | 106613 |
05/10/2022 | 91.00p | 93.00p | 89.31p | 91.50p | 40929 |
04/10/2022 | 88.00p | 89.25p | 86.49p | 89.25p | 9082 |
03/10/2022 | 88.00p | 89.00p | 85.30p | 88.00p | 115936 |
30/09/2022 | 88.00p | 93.00p | 87.65p | 90.50p | 48041 |
29/09/2022 | 94.00p | 90.00p | 88.00p | 90.00p | 10398 |
28/09/2022 | 94.00p | 94.50p | 89.06p | 91.00p | 116500 |
27/09/2022 | 94.00p | 93.00p | 91.25p | 93.00p | 6776 |
26/09/2022 | 94.00p | 93.00p | 91.02p | 93.00p | 28168 |
23/09/2022 | 94.00p | 93.00p | 91.00p | 93.00p | 40069 |
22/09/2022 | 94.00p | 97.00p | 93.44p | 94.50p | 17989 |
21/09/2022 | 94.00p | 96.00p | 94.20p | 96.00p | 58572 |
20/09/2022 | 94.00p | 96.30p | 93.00p | 96.00p | 206114 |
16/09/2022 | 94.00p | 95.50p | 94.00p | 95.50p | 24553 |
15/09/2022 | 93.50p | 98.00p | 94.00p | 96.00p | 13438 |
14/09/2022 | 93.50p | 95.50p | 93.30p | 95.50p | 6272 |
13/09/2022 | 93.50p | 96.00p | 94.24p | 96.00p | 16231 |
12/09/2022 | 93.50p | 95.00p | 94.10p | 95.00p | 12197 |
09/09/2022 | 93.50p | 95.50p | 93.30p | 95.50p | 7619 |
08/09/2022 | 93.50p | 98.00p | 93.30p | 95.50p | 45893 |
07/09/2022 | 93.50p | 95.50p | 94.44p | 95.50p | 31273 |
06/09/2022 | 93.50p | 95.50p | 93.00p | 95.50p | 15293 |
05/09/2022 | 93.50p | 95.50p | 92.50p | 95.50p | 72401 |
02/09/2022 | 95.00p | 96.00p | 93.00p | 96.00p | 220819 |
01/09/2022 | 95.00p | 95.50p | 93.30p | 95.50p | 21786 |
31/08/2022 | 95.00p | 96.00p | 94.04p | 96.00p | 1801 |
30/08/2022 | 95.00p | 96.50p | 96.20p | 96.50p | 10000 |
26/08/2022 | 95.00p | 95.75p | 95.00p | 95.75p | 25008 |
25/08/2022 | 97.00p | 98.00p | 95.00p | 96.50p | 63749 |
*Close Price adjusted for both dividends and splits