Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2022 | 72.50p | 72.04p | 71.00p | 72.00p | 26785 |
31/10/2022 | 72.50p | 74.50p | 72.50p | 73.00p | 260500 |
28/10/2022 | 72.50p | 73.26p | 72.39p | 72.75p | 52500 |
27/10/2022 | 73.00p | 72.78p | 72.00p | 72.75p | 115000 |
26/10/2022 | 73.00p | 73.50p | 71.02p | 72.25p | 176850 |
25/10/2022 | 71.00p | 73.00p | 70.50p | 72.00p | 14255 |
24/10/2022 | 71.50p | 72.25p | 70.00p | 72.25p | 61227 |
21/10/2022 | 71.50p | 72.25p | 72.25p | 72.25p | 0 |
20/10/2022 | 71.50p | 72.25p | 71.00p | 72.25p | 6590 |
19/10/2022 | 71.50p | 72.25p | 71.98p | 72.25p | 64558 |
18/10/2022 | 71.50p | 72.50p | 71.50p | 72.50p | 3661 |
17/10/2022 | 71.50p | 73.00p | 71.00p | 72.75p | 42879 |
14/10/2022 | 72.50p | 74.50p | 71.50p | 72.75p | 40409 |
13/10/2022 | 72.50p | 73.25p | 72.00p | 73.25p | 10161 |
12/10/2022 | 72.50p | 74.42p | 72.50p | 73.50p | 39443 |
11/10/2022 | 74.50p | 75.00p | 73.00p | 73.75p | 37234 |
10/10/2022 | 75.00p | 76.00p | 74.53p | 75.25p | 27509 |
07/10/2022 | 76.50p | 76.34p | 75.02p | 75.75p | 9829 |
06/10/2022 | 76.50p | 76.50p | 75.17p | 75.75p | 25354 |
05/10/2022 | 75.00p | 76.50p | 75.09p | 76.00p | 62733 |
04/10/2022 | 75.00p | 76.00p | 75.79p | 76.00p | 54521 |
03/10/2022 | 75.00p | 76.16p | 74.89p | 75.50p | 34572 |
30/09/2022 | 75.00p | 75.50p | 74.60p | 75.25p | 106357 |
29/09/2022 | 77.00p | 74.34p | 73.50p | 74.25p | 28951 |
28/09/2022 | 77.00p | 77.00p | 72.91p | 74.25p | 164337 |
27/09/2022 | 80.00p | 81.50p | 78.00p | 78.75p | 109140 |
26/09/2022 | 85.00p | 82.88p | 81.64p | 81.75p | 8695 |
23/09/2022 | 85.00p | 85.00p | 81.68p | 83.25p | 141171 |
22/09/2022 | 84.50p | 84.75p | 84.00p | 84.75p | 152183 |
21/09/2022 | 84.50p | 85.50p | 84.50p | 85.00p | 27960 |
20/09/2022 | 85.00p | 85.75p | 85.00p | 85.75p | 47769 |
16/09/2022 | 85.00p | 85.75p | 85.00p | 85.75p | 9000 |
15/09/2022 | 85.50p | 85.75p | 85.00p | 85.75p | 57000 |
14/09/2022 | 85.50p | 85.75p | 85.03p | 85.75p | 20986 |
13/09/2022 | 84.50p | 86.00p | 85.00p | 86.00p | 66867 |
12/09/2022 | 84.50p | 86.00p | 85.20p | 86.00p | 33572 |
09/09/2022 | 84.50p | 86.50p | 85.31p | 86.25p | 24050 |
08/09/2022 | 84.50p | 85.50p | 84.50p | 85.50p | 57495 |
07/09/2022 | 86.00p | 88.00p | 85.50p | 86.50p | 69240 |
06/09/2022 | 87.50p | 87.66p | 86.68p | 87.00p | 12565 |
05/09/2022 | 87.50p | 87.67p | 86.25p | 87.25p | 124403 |
02/09/2022 | 87.50p | 87.67p | 86.50p | 87.25p | 56146 |
01/09/2022 | 87.50p | 87.67p | 86.50p | 87.25p | 20129 |
31/08/2022 | 87.50p | 88.19p | 87.66p | 87.75p | 85576 |
*Close Price adjusted for both dividends and splits