Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/09/2023 | 92.50p | 93.50p | 91.00p | 92.50p | 55126 |
12/09/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
11/09/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
08/09/2023 | 92.50p | 92.50p | 91.25p | 92.50p | 48 |
07/09/2023 | 92.50p | 92.50p | 92.43p | 92.50p | 10 |
06/09/2023 | 92.50p | 93.00p | 92.50p | 92.50p | 5958 |
05/09/2023 | 91.50p | 92.50p | 91.50p | 92.50p | 564 |
04/09/2023 | 92.50p | 92.50p | 89.50p | 91.50p | 26343 |
01/09/2023 | 92.50p | 93.33p | 92.50p | 92.50p | 6 |
31/08/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 2462 |
30/08/2023 | 93.50p | 94.00p | 93.00p | 93.00p | 6809 |
29/08/2023 | 91.50p | 93.00p | 91.50p | 93.00p | 11131 |
25/08/2023 | 93.50p | 93.50p | 92.00p | 93.00p | 300 |
24/08/2023 | 93.50p | 94.00p | 92.00p | 93.00p | 37043 |
23/08/2023 | 93.50p | 93.50p | 93.00p | 93.00p | 24000 |
22/08/2023 | 93.50p | 93.50p | 92.02p | 93.00p | 4 |
21/08/2023 | 93.50p | 93.90p | 92.00p | 93.00p | 8658 |
18/08/2023 | 93.50p | 93.50p | 92.00p | 93.00p | 46671 |
17/08/2023 | 93.50p | 93.50p | 92.00p | 93.00p | 4770 |
16/08/2023 | 93.50p | 93.50p | 92.25p | 93.00p | 4111 |
15/08/2023 | 93.50p | 93.50p | 92.00p | 93.00p | 16550 |
14/08/2023 | 93.50p | 93.00p | 93.00p | 93.00p | 0 |
11/08/2023 | 93.50p | 93.90p | 93.00p | 93.00p | 1556 |
10/08/2023 | 93.50p | 93.90p | 93.00p | 93.00p | 2408 |
09/08/2023 | 93.50p | 93.90p | 92.02p | 93.00p | 8431 |
08/08/2023 | 93.50p | 93.00p | 93.00p | 93.00p | 0 |
07/08/2023 | 93.50p | 93.50p | 93.00p | 93.00p | 0 |
04/08/2023 | 93.50p | 94.00p | 91.25p | 93.00p | 25420 |
03/08/2023 | 93.50p | 94.00p | 92.00p | 93.00p | 8482 |
02/08/2023 | 92.50p | 94.00p | 91.00p | 93.00p | 52291 |
01/08/2023 | 91.50p | 94.00p | 91.50p | 92.50p | 2208 |
31/07/2023 | 91.50p | 91.50p | 90.68p | 91.50p | 563 |
28/07/2023 | 93.50p | 94.00p | 91.00p | 91.50p | 350170 |
27/07/2023 | 93.50p | 93.50p | 92.68p | 93.50p | 1685 |
26/07/2023 | 93.50p | 94.85p | 93.50p | 93.50p | 12216 |
25/07/2023 | 94.50p | 95.00p | 92.69p | 93.50p | 1035 |
24/07/2023 | 94.50p | 94.50p | 93.50p | 94.50p | 50004 |
21/07/2023 | 93.50p | 94.50p | 93.50p | 94.50p | 10779 |
20/07/2023 | 93.50p | 93.50p | 93.50p | 93.50p | 153940 |
19/07/2023 | 93.50p | 94.85p | 92.66p | 93.50p | 159993 |
18/07/2023 | 93.50p | 93.50p | 92.66p | 93.50p | 148182 |
17/07/2023 | 93.50p | 95.00p | 92.66p | 93.50p | 9984 |
14/07/2023 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
13/07/2023 | 93.50p | 95.00p | 93.50p | 93.50p | 20940 |
12/07/2023 | 94.50p | 95.85p | 93.00p | 93.50p | 16403 |
11/07/2023 | 94.50p | 94.50p | 93.00p | 94.50p | 59038 |
10/07/2023 | 94.50p | 95.00p | 94.50p | 94.50p | 0 |
07/07/2023 | 94.50p | 95.85p | 93.45p | 94.50p | 5877 |
06/07/2023 | 94.50p | 94.50p | 93.60p | 94.50p | 14694 |
05/07/2023 | 93.50p | 96.00p | 93.50p | 94.50p | 87062 |
04/07/2023 | 93.50p | 94.64p | 92.00p | 93.50p | 940 |
03/07/2023 | 93.50p | 94.64p | 93.50p | 93.50p | 13834 |
30/06/2023 | 93.50p | 94.64p | 93.50p | 93.50p | 39 |
29/06/2023 | 94.50p | 94.50p | 93.00p | 93.50p | 3326 |
28/06/2023 | 94.50p | 95.60p | 93.24p | 94.50p | 16038 |
27/06/2023 | 95.50p | 95.60p | 93.00p | 94.50p | 27839 |
26/06/2023 | 94.50p | 95.60p | 94.50p | 95.00p | 152 |
23/06/2023 | 94.50p | 95.60p | 93.03p | 94.50p | 2483 |
22/06/2023 | 94.50p | 95.60p | 93.00p | 94.50p | 538 |
21/06/2023 | 94.50p | 95.60p | 93.38p | 94.50p | 12848 |
20/06/2023 | 95.50p | 95.60p | 94.50p | 94.50p | 193 |
19/06/2023 | 94.50p | 95.60p | 93.38p | 94.50p | 33600 |
16/06/2023 | 95.50p | 95.50p | 94.00p | 94.50p | 54101 |
15/06/2023 | 95.50p | 95.50p | 94.36p | 95.50p | 4 |
14/06/2023 | 95.50p | 96.40p | 94.00p | 95.50p | 60837 |
13/06/2023 | 95.50p | 96.40p | 95.50p | 95.50p | 16000 |
12/06/2023 | 95.50p | 96.40p | 94.00p | 95.50p | 1224 |
09/06/2023 | 94.50p | 96.40p | 94.50p | 95.50p | 4214 |
08/06/2023 | 95.50p | 96.40p | 94.00p | 95.50p | 13126 |
07/06/2023 | 95.50p | 96.46p | 94.00p | 95.50p | 28586 |
06/06/2023 | 95.50p | 96.50p | 94.00p | 95.50p | 74489 |
05/06/2023 | 95.50p | 97.00p | 95.50p | 95.50p | 58 |
02/06/2023 | 95.50p | 99.00p | 95.50p | 95.50p | 1177 |
01/06/2023 | 95.50p | 96.50p | 94.00p | 95.50p | 2218 |
31/05/2023 | 95.50p | 97.00p | 95.50p | 95.50p | 90 |
30/05/2023 | 95.50p | 96.50p | 94.00p | 95.50p | 5701 |
26/05/2023 | 95.50p | 96.50p | 94.00p | 95.50p | 12356 |
25/05/2023 | 94.50p | 96.00p | 94.50p | 95.50p | 27100 |
24/05/2023 | 94.50p | 95.59p | 93.20p | 94.50p | 854932 |
23/05/2023 | 94.50p | 96.00p | 93.25p | 94.50p | 12276 |
22/05/2023 | 94.50p | 95.25p | 94.00p | 94.50p | 8345 |
19/05/2023 | 95.50p | 96.25p | 94.00p | 95.50p | 30016 |
18/05/2023 | 94.50p | 96.63p | 94.00p | 95.50p | 60077 |
17/05/2023 | 95.50p | 95.50p | 94.00p | 95.50p | 4848 |
16/05/2023 | 95.50p | 96.00p | 95.50p | 95.50p | 0 |
15/05/2023 | 95.50p | 96.47p | 94.00p | 95.50p | 6415 |
12/05/2023 | 95.50p | 96.47p | 94.00p | 95.50p | 57760 |
11/05/2023 | 95.50p | 96.47p | 93.15p | 95.50p | 250462 |
10/05/2023 | 95.50p | 95.50p | 94.00p | 95.50p | 10000 |
09/05/2023 | 95.50p | 96.85p | 94.00p | 95.50p | 43007 |
05/05/2023 | 95.50p | 95.50p | 94.39p | 95.50p | 15 |
04/05/2023 | 95.50p | 96.85p | 94.33p | 95.50p | 56153 |
03/05/2023 | 95.50p | 96.85p | 94.50p | 95.50p | 3948 |
02/05/2023 | 95.50p | 96.85p | 94.00p | 95.50p | 52942 |
28/04/2023 | 93.50p | 96.97p | 93.50p | 95.50p | 100488 |
27/04/2023 | 93.50p | 94.97p | 92.65p | 93.50p | 1089 |
26/04/2023 | 93.50p | 95.00p | 92.60p | 93.50p | 60145 |
25/04/2023 | 93.50p | 94.33p | 92.00p | 93.50p | 837 |
24/04/2023 | 93.50p | 94.33p | 92.00p | 93.50p | 17230 |
21/04/2023 | 93.50p | 94.00p | 92.00p | 93.50p | 45944 |
20/04/2023 | 93.50p | 94.97p | 93.07p | 93.50p | 1059 |
19/04/2023 | 92.50p | 95.00p | 91.00p | 93.50p | 86278 |
18/04/2023 | 92.50p | 93.97p | 90.00p | 92.50p | 40414 |
17/04/2023 | 93.50p | 94.50p | 92.00p | 92.50p | 10579 |
14/04/2023 | 93.50p | 94.50p | 93.00p | 94.00p | 15036 |
13/04/2023 | 94.50p | 96.00p | 93.00p | 94.00p | 71434 |
12/04/2023 | 94.50p | 96.00p | 94.00p | 94.50p | 6013 |
11/04/2023 | 96.50p | 97.25p | 95.00p | 95.00p | 6470 |
06/04/2023 | 96.50p | 97.37p | 95.00p | 96.50p | 5510 |
05/04/2023 | 97.50p | 99.00p | 95.00p | 96.50p | 16591 |
04/04/2023 | 97.50p | 98.37p | 96.00p | 97.50p | 718 |
03/04/2023 | 97.50p | 99.00p | 96.00p | 97.50p | 56404 |
31/03/2023 | 97.50p | 97.83p | 96.00p | 97.50p | 8337 |
30/03/2023 | 97.50p | 97.87p | 96.00p | 97.50p | 360 |
29/03/2023 | 97.50p | 97.87p | 96.00p | 97.50p | 16383 |
28/03/2023 | 97.50p | 97.50p | 96.00p | 97.50p | 1983 |
27/03/2023 | 97.50p | 99.00p | 97.50p | 97.50p | 3842 |
24/03/2023 | 97.50p | 97.50p | 96.00p | 97.50p | 6 |
23/03/2023 | 97.50p | 98.78p | 96.00p | 97.50p | 293551 |
22/03/2023 | 97.50p | 98.78p | 96.00p | 97.50p | 21152 |
21/03/2023 | 97.50p | 98.67p | 97.50p | 97.50p | 7682 |
20/03/2023 | 97.50p | 99.00p | 97.50p | 97.50p | 7135 |
17/03/2023 | 97.50p | 98.97p | 96.00p | 97.50p | 19018 |
16/03/2023 | 97.50p | 97.50p | 96.00p | 97.50p | 12988 |
15/03/2023 | 97.50p | 99.00p | 96.00p | 97.50p | 6033 |
14/03/2023 | 97.50p | 98.97p | 96.00p | 97.50p | 38436 |
13/03/2023 | 97.50p | 98.97p | 96.00p | 97.50p | 2665 |
10/03/2023 | 97.50p | 98.97p | 97.50p | 97.50p | 1548 |
09/03/2023 | 97.50p | 98.97p | 96.00p | 97.50p | 38594 |
08/03/2023 | 97.50p | 99.00p | 96.00p | 97.50p | 7432 |
07/03/2023 | 97.50p | 98.62p | 96.00p | 97.50p | 25569 |
06/03/2023 | 97.50p | 97.50p | 96.00p | 97.50p | 54026 |
03/03/2023 | 97.50p | 97.50p | 96.50p | 96.50p | 49 |
02/03/2023 | 96.50p | 96.99p | 96.00p | 96.50p | 3635 |
01/03/2023 | 95.50p | 96.98p | 95.00p | 96.00p | 10432 |
28/02/2023 | 94.50p | 96.00p | 94.00p | 95.50p | 19342 |
27/02/2023 | 93.50p | 96.00p | 93.50p | 94.50p | 5 |
24/02/2023 | 92.50p | 93.50p | 92.50p | 93.50p | 0 |
23/02/2023 | 92.50p | 94.00p | 91.50p | 93.00p | 4837 |
22/02/2023 | 92.50p | 92.75p | 92.00p | 92.75p | 0 |
21/02/2023 | 91.50p | 94.00p | 91.15p | 92.50p | 7208 |
20/02/2023 | 91.50p | 92.67p | 90.00p | 91.50p | 23440 |
17/02/2023 | 91.50p | 93.00p | 91.50p | 91.50p | 6880 |
16/02/2023 | 91.50p | 91.50p | 90.00p | 91.50p | 1401 |
15/02/2023 | 91.50p | 93.85p | 91.00p | 91.50p | 21675 |
14/02/2023 | 90.50p | 92.25p | 90.50p | 91.50p | 5000 |
13/02/2023 | 90.50p | 91.55p | 90.00p | 90.50p | 24485 |
10/02/2023 | 90.50p | 91.55p | 89.15p | 90.50p | 5013 |
09/02/2023 | 88.50p | 90.50p | 88.50p | 90.50p | 2697 |
08/02/2023 | 89.00p | 89.00p | 88.02p | 88.50p | 10235 |
07/02/2023 | 91.50p | 91.50p | 89.00p | 89.00p | 7452 |
06/02/2023 | 91.50p | 91.50p | 90.00p | 90.50p | 32733 |
03/02/2023 | 90.50p | 91.00p | 90.25p | 90.25p | 80 |
02/02/2023 | 90.50p | 91.00p | 90.00p | 90.00p | 10500 |
01/02/2023 | 90.50p | 91.00p | 89.00p | 90.00p | 30163 |
31/01/2023 | 90.50p | 90.33p | 89.50p | 90.00p | 0 |
30/01/2023 | 91.50p | 91.50p | 90.00p | 90.00p | 0 |
27/01/2023 | 91.50p | 91.75p | 91.00p | 91.50p | 155 |
26/01/2023 | 92.50p | 92.50p | 91.00p | 91.50p | 12137 |
25/01/2023 | 92.50p | 92.50p | 91.00p | 91.50p | 7547 |
24/01/2023 | 91.50p | 91.50p | 91.00p | 91.50p | 158 |
23/01/2023 | 93.50p | 93.50p | 91.00p | 92.00p | 39000 |
20/01/2023 | 93.50p | 94.00p | 93.50p | 93.50p | 0 |
19/01/2023 | 91.50p | 93.50p | 91.50p | 93.50p | 43918 |
18/01/2023 | 91.50p | 92.23p | 90.00p | 91.50p | 7528 |
17/01/2023 | 91.50p | 92.23p | 90.00p | 91.50p | 5358 |
16/01/2023 | 92.50p | 92.50p | 90.00p | 91.50p | 47124 |
13/01/2023 | 93.50p | 94.23p | 91.00p | 92.50p | 26866 |
12/01/2023 | 92.50p | 94.20p | 92.50p | 93.50p | 2463 |
11/01/2023 | 92.50p | 92.50p | 91.15p | 92.50p | 567 |
10/01/2023 | 91.50p | 94.00p | 91.15p | 92.50p | 21594 |
09/01/2023 | 91.50p | 92.45p | 90.00p | 91.50p | 19777 |
06/01/2023 | 91.50p | 92.50p | 90.15p | 91.50p | 24090 |
05/01/2023 | 92.50p | 92.50p | 90.00p | 91.50p | 2362 |
04/01/2023 | 92.50p | 92.50p | 91.00p | 92.50p | 9232 |
03/01/2023 | 92.50p | 93.25p | 92.50p | 92.50p | 1146 |
30/12/2022 | 92.50p | 93.25p | 92.50p | 92.50p | 10832 |
29/12/2022 | 92.50p | 92.90p | 92.50p | 92.50p | 15180 |
28/12/2022 | 91.50p | 92.50p | 91.00p | 92.50p | 3000 |
23/12/2022 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
22/12/2022 | 92.50p | 92.95p | 91.00p | 92.50p | 13865 |
21/12/2022 | 92.50p | 93.00p | 92.50p | 92.50p | 0 |
20/12/2022 | 92.50p | 93.10p | 92.50p | 92.50p | 2 |
19/12/2022 | 91.50p | 92.36p | 90.15p | 92.00p | 14745 |
16/12/2022 | 92.50p | 93.43p | 90.00p | 91.50p | 32393 |
15/12/2022 | 93.50p | 94.67p | 92.50p | 92.50p | 2578 |
14/12/2022 | 93.50p | 95.00p | 93.00p | 94.00p | 4199 |
13/12/2022 | 93.50p | 94.78p | 93.00p | 94.00p | 9665 |
12/12/2022 | 94.50p | 94.78p | 93.00p | 94.00p | 3035 |
09/12/2022 | 94.50p | 95.67p | 94.50p | 94.50p | 15218 |
08/12/2022 | 94.50p | 95.67p | 94.50p | 94.50p | 130 |
07/12/2022 | 94.50p | 95.67p | 94.50p | 94.50p | 144 |
06/12/2022 | 94.50p | 95.67p | 93.15p | 94.50p | 1065 |
05/12/2022 | 94.50p | 95.67p | 94.50p | 94.50p | 76 |
02/12/2022 | 94.50p | 94.50p | 94.00p | 94.50p | 0 |
01/12/2022 | 94.50p | 95.67p | 94.50p | 94.50p | 3129 |
30/11/2022 | 94.50p | 95.67p | 94.50p | 94.50p | 3630 |
29/11/2022 | 94.50p | 96.00p | 93.00p | 94.50p | 18977 |
28/11/2022 | 94.50p | 96.00p | 93.75p | 94.50p | 15850 |
25/11/2022 | 94.50p | 94.50p | 94.38p | 94.50p | 9371 |
*Close Price adjusted for both dividends and splits