Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2023 | 87.00p | 87.65p | 82.30p | 84.50p | 83332 |
20/10/2023 | 89.00p | 89.00p | 86.00p | 87.25p | 101869 |
19/10/2023 | 89.00p | 89.00p | 89.00p | 89.00p | 5789 |
18/10/2023 | 91.00p | 91.00p | 89.00p | 89.25p | 45784 |
17/10/2023 | 92.00p | 95.00p | 90.00p | 92.00p | 13590 |
16/10/2023 | 93.00p | 94.50p | 92.50p | 92.50p | 2 |
13/10/2023 | 93.00p | 95.00p | 93.00p | 93.75p | 11346 |
12/10/2023 | 93.00p | 94.00p | 92.65p | 94.00p | 814 |
11/10/2023 | 93.00p | 94.50p | 92.00p | 93.25p | 3548 |
10/10/2023 | 93.00p | 94.25p | 93.00p | 93.75p | 2949 |
09/10/2023 | 95.00p | 95.00p | 93.52p | 94.25p | 1842 |
06/10/2023 | 94.00p | 95.00p | 92.50p | 95.00p | 6132 |
05/10/2023 | 91.00p | 92.50p | 90.00p | 92.50p | 32597 |
04/10/2023 | 92.00p | 92.00p | 91.91p | 92.00p | 25772 |
03/10/2023 | 92.00p | 94.13p | 91.00p | 92.75p | 58459 |
02/10/2023 | 92.00p | 94.00p | 92.00p | 92.50p | 21157 |
29/09/2023 | 94.00p | 94.00p | 90.00p | 94.00p | 52166 |
28/09/2023 | 96.00p | 98.12p | 93.00p | 95.00p | 24990 |
27/09/2023 | 97.00p | 97.25p | 96.30p | 97.25p | 10179 |
26/09/2023 | 98.50p | 98.50p | 95.00p | 96.75p | 21093 |
25/09/2023 | 97.00p | 98.50p | 95.53p | 97.50p | 2432 |
22/09/2023 | 96.00p | 97.97p | 95.85p | 97.25p | 16845 |
21/09/2023 | 103.00p | 105.25p | 94.00p | 94.00p | 136524 |
20/09/2023 | 99.50p | 106.00p | 99.50p | 103.50p | 75159 |
19/09/2023 | 99.00p | 99.77p | 98.00p | 99.25p | 29777 |
18/09/2023 | 95.00p | 99.00p | 97.02p | 98.00p | 8098 |
15/09/2023 | 95.00p | 98.47p | 95.00p | 97.00p | 17509 |
14/09/2023 | 94.00p | 96.50p | 92.02p | 96.50p | 18799 |
13/09/2023 | 91.50p | 94.00p | 89.50p | 93.00p | 34211 |
12/09/2023 | 86.00p | 89.00p | 86.00p | 88.50p | 61156 |
11/09/2023 | 86.00p | 88.50p | 86.00p | 87.25p | 13 |
08/09/2023 | 86.00p | 87.50p | 85.00p | 87.50p | 11522 |
07/09/2023 | 85.00p | 88.50p | 85.00p | 88.50p | 18103 |
06/09/2023 | 85.00p | 86.75p | 84.07p | 86.75p | 5732 |
05/09/2023 | 86.00p | 88.50p | 83.00p | 84.75p | 21790 |
04/09/2023 | 85.00p | 88.50p | 85.50p | 87.00p | 108 |
01/09/2023 | 85.00p | 86.75p | 85.00p | 86.75p | 4706 |
31/08/2023 | 86.00p | 86.89p | 85.00p | 86.75p | 6755 |
30/08/2023 | 86.00p | 86.75p | 85.00p | 86.75p | 8668 |
29/08/2023 | 85.00p | 88.08p | 84.22p | 86.75p | 8081 |
25/08/2023 | 85.00p | 87.25p | 86.00p | 87.25p | 5006 |
24/08/2023 | 85.00p | 88.00p | 85.00p | 86.25p | 2477 |
23/08/2023 | 87.00p | 87.70p | 83.50p | 85.75p | 62710 |
22/08/2023 | 87.00p | 87.75p | 86.00p | 87.75p | 9402 |
21/08/2023 | 88.00p | 88.00p | 87.00p | 87.50p | 4955 |
18/08/2023 | 89.00p | 89.00p | 86.00p | 88.75p | 5764 |
17/08/2023 | 87.50p | 90.00p | 86.00p | 87.50p | 1149 |
16/08/2023 | 88.00p | 90.00p | 88.00p | 89.00p | 2792 |
15/08/2023 | 90.00p | 92.50p | 88.60p | 89.00p | 17267 |
14/08/2023 | 89.00p | 92.50p | 87.23p | 88.50p | 31149 |
11/08/2023 | 90.00p | 90.25p | 90.25p | 90.25p | 0 |
10/08/2023 | 90.00p | 92.50p | 89.00p | 90.25p | 25812 |
09/08/2023 | 90.00p | 93.00p | 88.00p | 90.00p | 31917 |
08/08/2023 | 93.00p | 93.00p | 89.17p | 90.75p | 35811 |
07/08/2023 | 91.50p | 92.50p | 90.00p | 92.25p | 21915 |
04/08/2023 | 91.50p | 92.01p | 91.00p | 92.00p | 28537 |
03/08/2023 | 90.00p | 91.00p | 89.10p | 90.25p | 11894 |
02/08/2023 | 89.50p | 90.00p | 88.10p | 89.00p | 20495 |
01/08/2023 | 88.00p | 90.00p | 85.00p | 88.00p | 29102 |
31/07/2023 | 88.50p | 87.90p | 87.00p | 87.75p | 5706 |
28/07/2023 | 88.50p | 88.50p | 87.10p | 87.75p | 233 |
27/07/2023 | 87.00p | 88.50p | 87.00p | 87.50p | 7855 |
26/07/2023 | 87.00p | 87.75p | 87.00p | 87.75p | 37910 |
25/07/2023 | 84.00p | 85.75p | 84.75p | 85.75p | 18000 |
24/07/2023 | 84.00p | 85.59p | 84.75p | 84.75p | 23 |
21/07/2023 | 84.00p | 84.50p | 83.00p | 83.00p | 23761 |
20/07/2023 | 86.00p | 86.12p | 84.50p | 85.25p | 46151 |
19/07/2023 | 85.00p | 85.75p | 85.00p | 85.75p | 82700 |
18/07/2023 | 85.50p | 85.50p | 82.00p | 83.25p | 26122 |
17/07/2023 | 85.50p | 86.00p | 85.50p | 86.00p | 33500 |
14/07/2023 | 85.00p | 86.25p | 84.63p | 86.25p | 152 |
13/07/2023 | 85.00p | 86.25p | 85.04p | 86.25p | 18500 |
12/07/2023 | 85.00p | 87.06p | 84.00p | 85.50p | 29626 |
11/07/2023 | 88.00p | 88.00p | 84.75p | 84.75p | 24482 |
10/07/2023 | 91.00p | 91.75p | 87.02p | 88.25p | 30376 |
07/07/2023 | 90.00p | 90.00p | 89.28p | 89.50p | 7068 |
06/07/2023 | 94.00p | 94.00p | 92.50p | 93.25p | 31316 |
05/07/2023 | 94.00p | 94.50p | 90.00p | 92.25p | 31058 |
04/07/2023 | 94.50p | 98.00p | 94.00p | 94.00p | 1563176 |
03/07/2023 | 95.00p | 98.00p | 95.53p | 96.75p | 223 |
30/06/2023 | 95.00p | 97.50p | 95.57p | 96.00p | 13 |
29/06/2023 | 95.00p | 97.50p | 95.00p | 95.75p | 9149 |
28/06/2023 | 97.00p | 97.00p | 95.00p | 96.25p | 334 |
27/06/2023 | 96.50p | 97.50p | 95.00p | 95.50p | 17071 |
26/06/2023 | 95.00p | 97.17p | 97.00p | 97.00p | 26 |
23/06/2023 | 95.00p | 95.75p | 94.00p | 95.75p | 30868 |
22/06/2023 | 96.00p | 96.00p | 94.00p | 95.50p | 37927 |
21/06/2023 | 97.00p | 98.00p | 96.15p | 97.00p | 24833 |
20/06/2023 | 100.00p | 100.00p | 99.12p | 100.00p | 16722 |
19/06/2023 | 97.00p | 100.25p | 97.00p | 100.25p | 27801 |
16/06/2023 | 98.00p | 99.50p | 98.00p | 99.50p | 1867 |
15/06/2023 | 100.00p | 100.00p | 99.01p | 99.50p | 606 |
14/06/2023 | 100.00p | 100.50p | 99.00p | 100.50p | 3212 |
13/06/2023 | 99.00p | 99.00p | 98.05p | 99.00p | 4010 |
12/06/2023 | 99.00p | 99.00p | 98.05p | 98.25p | 29966 |
09/06/2023 | 101.00p | 102.00p | 98.00p | 99.50p | 49655 |
08/06/2023 | 100.00p | 102.00p | 99.10p | 102.00p | 34979 |
07/06/2023 | 97.00p | 99.50p | 97.00p | 99.50p | 39966 |
06/06/2023 | 96.00p | 97.00p | 95.00p | 97.00p | 294465 |
05/06/2023 | 94.00p | 96.47p | 94.00p | 96.25p | 47123 |
02/06/2023 | 88.00p | 92.25p | 87.30p | 92.25p | 88992 |
01/06/2023 | 83.50p | 88.00p | 83.50p | 88.00p | 58759 |
31/05/2023 | 81.50p | 82.98p | 81.00p | 82.75p | 65741 |
30/05/2023 | 82.00p | 82.00p | 80.95p | 82.00p | 19745 |
26/05/2023 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
25/05/2023 | 81.00p | 82.00p | 80.60p | 81.00p | 81933 |
24/05/2023 | 81.00p | 81.60p | 79.00p | 81.00p | 88943 |
23/05/2023 | 82.00p | 82.00p | 81.22p | 81.50p | 18706 |
22/05/2023 | 80.00p | 81.50p | 80.00p | 81.50p | 21094 |
19/05/2023 | 79.00p | 81.25p | 80.00p | 81.25p | 111 |
18/05/2023 | 79.00p | 81.50p | 79.00p | 79.00p | 850 |
17/05/2023 | 80.00p | 81.50p | 79.35p | 79.50p | 48870 |
16/05/2023 | 76.50p | 81.70p | 81.00p | 81.50p | 16577 |
15/05/2023 | 76.50p | 80.00p | 76.00p | 79.00p | 15788 |
12/05/2023 | 79.50p | 80.00p | 78.00p | 78.00p | 22161 |
11/05/2023 | 80.00p | 82.00p | 79.30p | 81.50p | 46243 |
10/05/2023 | 80.00p | 81.00p | 79.00p | 81.00p | 83050 |
09/05/2023 | 81.00p | 83.50p | 79.00p | 81.00p | 32802 |
05/05/2023 | 82.00p | 83.50p | 79.08p | 82.50p | 82070 |
04/05/2023 | 80.00p | 79.26p | 77.00p | 78.50p | 557732 |
03/05/2023 | 80.00p | 80.10p | 78.00p | 79.25p | 39570 |
02/05/2023 | 77.50p | 81.00p | 77.50p | 78.75p | 10162 |
28/04/2023 | 81.00p | 81.00p | 79.25p | 79.25p | 4344 |
27/04/2023 | 78.00p | 81.00p | 77.68p | 79.25p | 5868 |
26/04/2023 | 78.00p | 81.00p | 77.50p | 79.25p | 56444 |
25/04/2023 | 78.00p | 78.75p | 78.75p | 78.75p | 0 |
24/04/2023 | 78.00p | 79.97p | 78.75p | 78.75p | 3378 |
21/04/2023 | 78.00p | 77.99p | 77.50p | 77.50p | 3500 |
20/04/2023 | 78.00p | 76.78p | 76.50p | 76.50p | 13510 |
19/04/2023 | 78.00p | 76.00p | 75.66p | 76.00p | 2100 |
18/04/2023 | 78.00p | 78.00p | 77.00p | 77.00p | 29050 |
17/04/2023 | 78.00p | 79.00p | 76.50p | 77.00p | 7319 |
14/04/2023 | 80.00p | 80.00p | 78.00p | 79.00p | 12347 |
13/04/2023 | 78.00p | 79.50p | 78.00p | 78.50p | 1069643 |
12/04/2023 | 79.50p | 82.00p | 79.50p | 80.75p | 73842 |
11/04/2023 | 77.00p | 79.50p | 76.00p | 78.50p | 47447 |
06/04/2023 | 77.00p | 77.00p | 76.33p | 76.50p | 117 |
05/04/2023 | 77.00p | 77.00p | 76.00p | 76.50p | 8780 |
04/04/2023 | 80.00p | 80.00p | 76.00p | 76.50p | 31082 |
03/04/2023 | 81.50p | 82.00p | 79.05p | 80.25p | 13815 |
31/03/2023 | 80.00p | 81.30p | 77.02p | 79.00p | 123324 |
30/03/2023 | 81.00p | 85.50p | 80.00p | 80.50p | 40110 |
29/03/2023 | 86.00p | 86.00p | 81.75p | 81.75p | 77344 |
28/03/2023 | 86.50p | 90.00p | 84.00p | 85.00p | 42168 |
27/03/2023 | 90.00p | 92.00p | 83.00p | 87.50p | 175294 |
24/03/2023 | 92.00p | 93.00p | 88.00p | 88.25p | 1028170 |
23/03/2023 | 93.00p | 91.00p | 90.00p | 90.75p | 2625000 |
22/03/2023 | 93.00p | 93.35p | 92.00p | 92.00p | 16023 |
21/03/2023 | 93.50p | 93.75p | 91.50p | 93.75p | 8804 |
20/03/2023 | 94.50p | 94.50p | 91.50p | 94.00p | 128561 |
17/03/2023 | 92.50p | 92.50p | 88.00p | 88.00p | 27270 |
16/03/2023 | 98.00p | 98.34p | 93.00p | 95.25p | 33093 |
15/03/2023 | 100.00p | 100.00p | 100.00p | 100.00p | 240000 |
14/03/2023 | 100.00p | 101.55p | 100.00p | 100.00p | 51418 |
13/03/2023 | 99.00p | 100.00p | 98.00p | 98.00p | 289568 |
10/03/2023 | 103.00p | 104.00p | 100.00p | 101.00p | 73629 |
09/03/2023 | 110.00p | 110.00p | 105.00p | 105.50p | 16487 |
08/03/2023 | 106.00p | 110.00p | 104.42p | 107.00p | 15352 |
07/03/2023 | 102.00p | 110.00p | 100.00p | 108.00p | 1345709 |
06/03/2023 | 99.00p | 102.00p | 99.00p | 99.00p | 27944 |
03/03/2023 | 95.00p | 102.00p | 94.50p | 102.00p | 26492 |
02/03/2023 | 92.50p | 95.00p | 92.50p | 95.00p | 509648 |
01/03/2023 | 90.00p | 94.00p | 90.00p | 92.00p | 56707 |
28/02/2023 | 87.00p | 90.00p | 87.00p | 90.00p | 14629 |
27/02/2023 | 87.00p | 87.00p | 85.00p | 85.00p | 723 |
24/02/2023 | 87.00p | 87.00p | 85.00p | 86.50p | 67167 |
23/02/2023 | 89.00p | 91.47p | 87.00p | 87.00p | 9816 |
22/02/2023 | 92.00p | 92.04p | 89.50p | 90.00p | 86519 |
21/02/2023 | 93.00p | 94.15p | 92.00p | 94.00p | 2489 |
20/02/2023 | 90.00p | 96.35p | 89.99p | 96.00p | 97296 |
17/02/2023 | 92.00p | 90.00p | 88.57p | 90.00p | 604 |
16/02/2023 | 92.00p | 92.00p | 88.00p | 90.00p | 771 |
15/02/2023 | 92.00p | 90.25p | 88.50p | 89.50p | 1495215 |
14/02/2023 | 92.00p | 92.00p | 88.00p | 90.00p | 8 |
13/02/2023 | 92.00p | 90.25p | 90.00p | 90.00p | 3520 |
10/02/2023 | 92.00p | 90.00p | 88.60p | 90.00p | 4134 |
09/02/2023 | 92.00p | 90.50p | 90.07p | 90.50p | 217 |
08/02/2023 | 92.00p | 92.00p | 88.57p | 90.50p | 1208 |
07/02/2023 | 90.00p | 90.50p | 88.57p | 90.50p | 12 |
06/02/2023 | 90.00p | 90.25p | 88.50p | 90.25p | 9760 |
03/02/2023 | 88.00p | 88.50p | 87.90p | 88.50p | 36314 |
02/02/2023 | 87.00p | 87.80p | 86.70p | 87.25p | 29256 |
01/02/2023 | 85.00p | 85.00p | 84.02p | 84.50p | 3942 |
31/01/2023 | 90.00p | 90.00p | 80.00p | 87.00p | 33236 |
30/01/2023 | 87.00p | 88.50p | 87.18p | 88.50p | 230 |
27/01/2023 | 87.00p | 88.50p | 87.18p | 88.50p | 140 |
26/01/2023 | 87.00p | 88.35p | 86.63p | 87.75p | 20789 |
25/01/2023 | 90.00p | 90.00p | 87.50p | 88.50p | 4875 |
24/01/2023 | 90.00p | 90.00p | 88.20p | 89.00p | 2004 |
23/01/2023 | 90.00p | 90.00p | 87.65p | 88.50p | 25595 |
20/01/2023 | 90.00p | 90.00p | 88.08p | 90.00p | 6882 |
19/01/2023 | 90.00p | 90.00p | 85.35p | 89.00p | 41248 |
18/01/2023 | 86.00p | 88.79p | 81.00p | 87.25p | 136929 |
17/01/2023 | 78.00p | 84.50p | 77.79p | 83.50p | 188719 |
16/01/2023 | 78.00p | 78.00p | 76.00p | 76.00p | 30 |
13/01/2023 | 74.00p | 74.50p | 73.96p | 74.50p | 11355 |
12/01/2023 | 74.00p | 74.50p | 74.00p | 74.50p | 43869 |
11/01/2023 | 74.00p | 75.00p | 74.00p | 74.50p | 25000 |
10/01/2023 | 75.00p | 75.50p | 74.00p | 74.00p | 58574 |
09/01/2023 | 76.00p | 76.00p | 75.00p | 76.00p | 21140 |
*Close Price adjusted for both dividends and splits