Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2023 | 75.30p | 76.47p | 75.20p | 76.00p | 757814 |
21/04/2023 | 74.80p | 76.40p | 74.20p | 75.90p | 906566 |
20/04/2023 | 76.00p | 76.40p | 74.20p | 74.60p | 409106 |
19/04/2023 | 73.70p | 75.50p | 72.50p | 73.60p | 476397 |
18/04/2023 | 75.50p | 75.97p | 74.40p | 74.50p | 457183 |
17/04/2023 | 77.00p | 77.23p | 74.60p | 75.20p | 380694 |
14/04/2023 | 75.10p | 77.00p | 73.30p | 77.00p | 913059 |
13/04/2023 | 74.90p | 75.00p | 74.10p | 74.70p | 403495 |
12/04/2023 | 73.70p | 75.20p | 72.60p | 75.20p | 864795 |
11/04/2023 | 73.60p | 73.66p | 72.20p | 72.60p | 771647 |
06/04/2023 | 73.50p | 73.50p | 70.90p | 72.90p | 481978 |
05/04/2023 | 70.70p | 72.75p | 70.20p | 71.40p | 845533 |
04/04/2023 | 70.90p | 71.65p | 68.24p | 71.50p | 748948 |
03/04/2023 | 69.50p | 70.70p | 69.50p | 70.70p | 1249590 |
31/03/2023 | 68.70p | 69.90p | 68.30p | 69.30p | 927026 |
30/03/2023 | 68.10p | 69.40p | 67.67p | 69.10p | 739122 |
29/03/2023 | 67.10p | 68.00p | 66.50p | 66.90p | 976283 |
28/03/2023 | 70.00p | 70.80p | 66.80p | 67.10p | 1317081 |
27/03/2023 | 70.90p | 72.80p | 70.00p | 70.10p | 458088 |
24/03/2023 | 70.10p | 72.30p | 69.50p | 70.00p | 608494 |
23/03/2023 | 71.80p | 72.40p | 70.04p | 71.20p | 596122 |
22/03/2023 | 70.80p | 71.50p | 70.07p | 71.30p | 499838 |
21/03/2023 | 72.20p | 74.00p | 71.65p | 71.90p | 732727 |
20/03/2023 | 71.00p | 72.90p | 70.37p | 72.50p | 763213 |
17/03/2023 | 72.60p | 73.70p | 71.00p | 71.40p | 1285925 |
16/03/2023 | 72.00p | 73.24p | 70.50p | 71.80p | 1286781 |
15/03/2023 | 71.80p | 72.90p | 69.90p | 72.00p | 525818 |
14/03/2023 | 71.20p | 72.70p | 70.10p | 72.50p | 746435 |
13/03/2023 | 71.00p | 71.90p | 68.75p | 70.50p | 671262 |
10/03/2023 | 70.20p | 71.60p | 70.01p | 71.60p | 837850 |
09/03/2023 | 74.00p | 74.67p | 70.60p | 71.60p | 1462548 |
08/03/2023 | 76.20p | 77.50p | 74.20p | 74.20p | 672158 |
07/03/2023 | 76.00p | 77.50p | 75.90p | 76.40p | 261945 |
06/03/2023 | 77.60p | 77.60p | 76.00p | 76.00p | 557735 |
03/03/2023 | 76.60p | 78.00p | 76.40p | 76.40p | 447154 |
02/03/2023 | 78.00p | 78.00p | 76.50p | 76.50p | 826252 |
01/03/2023 | 78.00p | 78.00p | 76.70p | 77.00p | 365062 |
28/02/2023 | 78.30p | 78.30p | 76.20p | 76.20p | 2142138 |
27/02/2023 | 77.80p | 78.10p | 76.75p | 77.10p | 451591 |
24/02/2023 | 77.50p | 78.20p | 77.00p | 77.50p | 291155 |
23/02/2023 | 77.00p | 78.20p | 76.60p | 77.00p | 1579348 |
22/02/2023 | 78.90p | 78.90p | 77.10p | 78.00p | 489532 |
21/02/2023 | 78.10p | 78.80p | 77.30p | 77.90p | 919650 |
20/02/2023 | 78.50p | 78.80p | 77.47p | 78.40p | 201329 |
17/02/2023 | 78.40p | 78.90p | 77.32p | 78.00p | 284657 |
16/02/2023 | 79.20p | 79.60p | 77.40p | 78.00p | 572890 |
15/02/2023 | 79.20p | 79.80p | 78.30p | 78.30p | 403729 |
14/02/2023 | 79.00p | 79.20p | 77.85p | 78.70p | 755875 |
13/02/2023 | 78.40p | 79.00p | 78.01p | 78.20p | 331858 |
10/02/2023 | 80.00p | 80.00p | 78.00p | 78.00p | 813601 |
09/02/2023 | 80.00p | 80.00p | 78.56p | 78.70p | 2569810 |
08/02/2023 | 80.50p | 80.50p | 79.18p | 79.90p | 289486 |
07/02/2023 | 79.60p | 79.70p | 78.50p | 79.00p | 466779 |
06/02/2023 | 80.10p | 81.00p | 79.20p | 79.40p | 600944 |
03/02/2023 | 80.40p | 81.50p | 80.20p | 80.90p | 399590 |
02/02/2023 | 81.00p | 82.40p | 80.23p | 82.30p | 573097 |
01/02/2023 | 78.80p | 80.60p | 77.02p | 80.50p | 663145 |
31/01/2023 | 80.00p | 80.90p | 76.70p | 77.00p | 774814 |
30/01/2023 | 80.10p | 81.00p | 80.00p | 80.40p | 111648 |
27/01/2023 | 80.40p | 81.58p | 80.00p | 80.30p | 489460 |
26/01/2023 | 81.00p | 83.00p | 80.40p | 81.80p | 580849 |
25/01/2023 | 80.90p | 82.61p | 80.40p | 80.80p | 359996 |
24/01/2023 | 80.90p | 81.90p | 79.98p | 81.60p | 315978 |
23/01/2023 | 81.20p | 82.00p | 80.20p | 80.90p | 521192 |
20/01/2023 | 81.20p | 81.45p | 80.10p | 81.10p | 654094 |
19/01/2023 | 82.50p | 82.50p | 79.50p | 80.20p | 888751 |
18/01/2023 | 82.00p | 82.90p | 81.10p | 81.10p | 758826 |
17/01/2023 | 81.70p | 83.00p | 81.30p | 81.40p | 494392 |
16/01/2023 | 81.50p | 82.80p | 80.10p | 82.10p | 409991 |
13/01/2023 | 80.50p | 82.00p | 79.10p | 81.90p | 586061 |
12/01/2023 | 79.00p | 81.00p | 78.45p | 81.00p | 391922 |
11/01/2023 | 78.70p | 80.70p | 77.80p | 80.40p | 1195373 |
10/01/2023 | 79.10p | 80.00p | 77.10p | 78.00p | 478829 |
09/01/2023 | 81.10p | 81.80p | 79.60p | 79.60p | 402192 |
06/01/2023 | 80.80p | 81.80p | 80.30p | 80.30p | 273345 |
05/01/2023 | 81.00p | 81.70p | 80.10p | 80.20p | 252633 |
04/01/2023 | 81.30p | 81.70p | 80.10p | 81.40p | 507360 |
03/01/2023 | 79.80p | 81.00p | 78.20p | 80.70p | 362535 |
30/12/2022 | 77.70p | 79.90p | 77.70p | 79.90p | 170647 |
29/12/2022 | 78.00p | 79.70p | 77.56p | 79.50p | 209216 |
28/12/2022 | 77.90p | 78.60p | 77.50p | 78.10p | 268296 |
23/12/2022 | 77.90p | 77.90p | 76.52p | 77.50p | 214590 |
22/12/2022 | 77.00p | 77.70p | 76.16p | 76.60p | 422463 |
21/12/2022 | 74.70p | 76.90p | 74.70p | 76.70p | 391240 |
20/12/2022 | 75.50p | 76.20p | 74.70p | 75.70p | 485314 |
19/12/2022 | 78.10p | 80.00p | 75.90p | 76.20p | 801879 |
16/12/2022 | 81.70p | 82.41p | 78.70p | 79.60p | 1249956 |
15/12/2022 | 82.90p | 83.50p | 81.70p | 81.90p | 341294 |
14/12/2022 | 81.80p | 83.90p | 81.80p | 82.30p | 515059 |
13/12/2022 | 82.90p | 83.70p | 81.98p | 82.80p | 265702 |
12/12/2022 | 82.60p | 83.90p | 82.10p | 82.30p | 427473 |
09/12/2022 | 82.00p | 85.18p | 81.20p | 82.90p | 537236 |
08/12/2022 | 84.00p | 84.00p | 81.60p | 81.80p | 272619 |
07/12/2022 | 85.00p | 85.25p | 82.60p | 82.70p | 399184 |
06/12/2022 | 84.60p | 85.74p | 84.40p | 84.40p | 311690 |
05/12/2022 | 85.00p | 86.40p | 83.60p | 85.10p | 399001 |
02/12/2022 | 86.30p | 88.03p | 83.70p | 84.60p | 756388 |
01/12/2022 | 89.00p | 89.00p | 86.50p | 86.70p | 258765 |
30/11/2022 | 86.30p | 87.94p | 85.60p | 87.00p | 720888 |
29/11/2022 | 87.60p | 89.10p | 86.10p | 86.10p | 204771 |
28/11/2022 | 88.00p | 89.20p | 86.60p | 86.90p | 219275 |
25/11/2022 | 87.80p | 89.20p | 84.60p | 88.10p | 353316 |
24/11/2022 | 88.40p | 89.30p | 87.00p | 87.90p | 256675 |
23/11/2022 | 86.30p | 88.90p | 86.30p | 87.80p | 302780 |
22/11/2022 | 87.10p | 89.00p | 85.80p | 87.70p | 166993 |
21/11/2022 | 85.60p | 88.00p | 84.30p | 87.80p | 319456 |
18/11/2022 | 83.80p | 85.60p | 83.80p | 85.60p | 314550 |
17/11/2022 | 84.60p | 84.70p | 83.70p | 84.30p | 533321 |
16/11/2022 | 84.30p | 86.40p | 83.40p | 84.00p | 328981 |
15/11/2022 | 85.10p | 86.20p | 85.10p | 85.50p | 601147 |
14/11/2022 | 88.30p | 88.30p | 84.50p | 85.90p | 561727 |
11/11/2022 | 88.10p | 90.10p | 87.00p | 87.30p | 553391 |
10/11/2022 | 86.40p | 89.80p | 86.04p | 89.00p | 459422 |
09/11/2022 | 87.00p | 87.70p | 85.90p | 86.50p | 737115 |
08/11/2022 | 86.70p | 88.40p | 85.40p | 86.40p | 481190 |
07/11/2022 | 86.70p | 88.30p | 86.70p | 87.40p | 460621 |
04/11/2022 | 86.40p | 88.70p | 86.40p | 86.90p | 346306 |
03/11/2022 | 87.20p | 88.30p | 85.80p | 85.80p | 431436 |
02/11/2022 | 87.70p | 90.00p | 86.51p | 89.90p | 512552 |
01/11/2022 | 86.70p | 88.60p | 84.60p | 87.50p | 255913 |
31/10/2022 | 84.70p | 86.30p | 83.86p | 86.00p | 361164 |
28/10/2022 | 85.60p | 86.40p | 84.60p | 86.40p | 428038 |
27/10/2022 | 86.20p | 86.50p | 84.70p | 85.40p | 389792 |
26/10/2022 | 85.90p | 87.80p | 83.50p | 84.80p | 611997 |
25/10/2022 | 79.80p | 86.00p | 78.86p | 85.70p | 632242 |
24/10/2022 | 79.40p | 80.30p | 77.42p | 79.30p | 324870 |
21/10/2022 | 78.50p | 78.50p | 76.71p | 78.20p | 137262 |
20/10/2022 | 76.60p | 78.60p | 75.33p | 78.30p | 481248 |
19/10/2022 | 76.00p | 78.43p | 74.95p | 76.10p | 583621 |
18/10/2022 | 78.70p | 78.70p | 77.10p | 77.10p | 506663 |
17/10/2022 | 76.80p | 79.00p | 75.80p | 78.10p | 736945 |
14/10/2022 | 77.00p | 77.20p | 75.50p | 76.70p | 612967 |
13/10/2022 | 75.40p | 78.50p | 73.20p | 75.60p | 380535 |
12/10/2022 | 74.20p | 76.00p | 72.50p | 75.20p | 578229 |
11/10/2022 | 78.10p | 78.10p | 74.50p | 75.50p | 376554 |
10/10/2022 | 78.00p | 79.80p | 76.20p | 76.90p | 188186 |
07/10/2022 | 76.20p | 79.00p | 76.20p | 79.00p | 458536 |
06/10/2022 | 77.00p | 78.75p | 77.00p | 78.20p | 462700 |
05/10/2022 | 81.10p | 83.90p | 76.60p | 78.00p | 2036383 |
04/10/2022 | 84.70p | 84.70p | 82.10p | 82.10p | 708582 |
03/10/2022 | 86.50p | 86.50p | 82.70p | 84.60p | 1244400 |
30/09/2022 | 77.80p | 86.80p | 77.38p | 85.40p | 2868526 |
29/09/2022 | 74.30p | 77.50p | 73.90p | 75.90p | 1009586 |
28/09/2022 | 72.10p | 76.30p | 69.40p | 76.30p | 1457751 |
27/09/2022 | 78.60p | 80.20p | 72.00p | 72.00p | 900142 |
26/09/2022 | 82.10p | 84.90p | 79.13p | 79.30p | 627183 |
23/09/2022 | 83.70p | 86.30p | 82.95p | 83.00p | 462554 |
22/09/2022 | 85.60p | 86.61p | 85.60p | 85.90p | 606082 |
21/09/2022 | 86.30p | 86.47p | 84.55p | 86.00p | 502069 |
20/09/2022 | 89.00p | 89.00p | 84.50p | 85.30p | 781029 |
19/09/2022 | 86.90p | 88.60p | 85.60p | 88.00p | 1190700 |
16/09/2022 | 86.90p | 88.60p | 85.60p | 88.00p | 1190700 |
15/09/2022 | 85.80p | 87.20p | 84.80p | 86.90p | 922547 |
14/09/2022 | 83.00p | 85.60p | 83.00p | 85.60p | 707715 |
13/09/2022 | 83.90p | 86.10p | 83.90p | 84.60p | 739065 |
12/09/2022 | 83.00p | 84.30p | 82.60p | 83.90p | 878963 |
09/09/2022 | 82.50p | 83.20p | 82.40p | 82.90p | 359271 |
08/09/2022 | 83.10p | 83.77p | 82.10p | 82.10p | 613081 |
07/09/2022 | 86.10p | 86.71p | 83.10p | 83.10p | 806265 |
06/09/2022 | 87.20p | 88.02p | 86.00p | 86.00p | 317160 |
05/09/2022 | 88.00p | 88.00p | 86.20p | 87.10p | 276163 |
02/09/2022 | 87.10p | 88.90p | 86.44p | 88.20p | 10037860 |
01/09/2022 | 90.60p | 90.60p | 86.80p | 86.80p | 747572 |
31/08/2022 | 90.00p | 90.80p | 89.20p | 90.50p | 1659437 |
30/08/2022 | 92.00p | 92.20p | 90.00p | 90.10p | 502314 |
29/08/2022 | 90.20p | 91.70p | 90.20p | 90.90p | 388818 |
26/08/2022 | 90.20p | 91.70p | 90.20p | 90.90p | 388818 |
25/08/2022 | 91.00p | 91.60p | 90.20p | 90.40p | 704226 |
24/08/2022 | 93.00p | 93.00p | 90.00p | 90.60p | 1400153 |
23/08/2022 | 93.10p | 93.80p | 92.52p | 93.00p | 866704 |
22/08/2022 | 93.00p | 93.90p | 92.30p | 92.80p | 465752 |
19/08/2022 | 92.50p | 94.00p | 92.40p | 93.30p | 551363 |
18/08/2022 | 91.70p | 93.52p | 91.70p | 92.90p | 305811 |
17/08/2022 | 92.40p | 93.40p | 91.80p | 91.80p | 594777 |
16/08/2022 | 92.30p | 93.70p | 92.30p | 93.30p | 545585 |
15/08/2022 | 92.20p | 93.00p | 92.01p | 92.60p | 433419 |
12/08/2022 | 92.30p | 93.08p | 90.90p | 90.90p | 495830 |
11/08/2022 | 93.50p | 94.30p | 92.20p | 92.20p | 276653 |
10/08/2022 | 92.50p | 94.00p | 91.20p | 93.20p | 711642 |
09/08/2022 | 91.40p | 92.80p | 90.38p | 92.60p | 822255 |
08/08/2022 | 90.00p | 91.90p | 90.00p | 90.40p | 425387 |
05/08/2022 | 89.00p | 91.90p | 89.00p | 91.30p | 347862 |
04/08/2022 | 90.80p | 91.81p | 89.40p | 89.80p | 558336 |
03/08/2022 | 89.30p | 91.90p | 89.30p | 91.30p | 337381 |
02/08/2022 | 91.50p | 91.62p | 89.30p | 91.10p | 356570 |
01/08/2022 | 92.30p | 94.30p | 91.70p | 91.70p | 514536 |
29/07/2022 | 92.50p | 93.10p | 91.70p | 92.40p | 482337 |
28/07/2022 | 93.30p | 93.30p | 91.10p | 91.70p | 438667 |
27/07/2022 | 92.20p | 93.20p | 91.90p | 91.90p | 506766 |
26/07/2022 | 92.00p | 92.20p | 91.24p | 91.50p | 450319 |
25/07/2022 | 90.40p | 91.91p | 90.30p | 91.30p | 1224383 |
22/07/2022 | 89.00p | 91.00p | 87.70p | 90.20p | 503678 |
21/07/2022 | 87.50p | 89.00p | 87.50p | 88.70p | 630925 |
20/07/2022 | 88.30p | 89.60p | 87.90p | 87.90p | 539768 |
19/07/2022 | 87.40p | 89.00p | 85.68p | 88.90p | 1138249 |
18/07/2022 | 87.00p | 87.20p | 85.90p | 87.20p | 393848 |
15/07/2022 | 84.00p | 86.70p | 83.10p | 86.40p | 1233608 |
14/07/2022 | 87.00p | 87.00p | 83.40p | 83.50p | 573567 |
13/07/2022 | 87.50p | 87.50p | 85.44p | 85.80p | 704801 |
12/07/2022 | 87.00p | 87.50p | 86.25p | 86.80p | 450076 |
*Close Price adjusted for both dividends and splits