Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2023 | 73.10p | 74.50p | 73.80p | 74.50p | 6413 |
21/04/2023 | 73.10p | 77.68p | 73.10p | 75.10p | 322498 |
20/04/2023 | 76.00p | 78.90p | 73.70p | 76.30p | 107021 |
19/04/2023 | 76.00p | 77.00p | 73.10p | 76.10p | 50391 |
18/04/2023 | 74.50p | 77.76p | 73.10p | 76.50p | 20685 |
17/04/2023 | 74.50p | 76.90p | 72.59p | 76.90p | 195310 |
14/04/2023 | 75.50p | 76.50p | 73.89p | 76.00p | 43510 |
13/04/2023 | 76.90p | 76.90p | 73.10p | 76.70p | 158716 |
12/04/2023 | 75.00p | 77.60p | 73.15p | 76.40p | 157731 |
11/04/2023 | 76.20p | 77.45p | 73.30p | 74.30p | 187966 |
06/04/2023 | 79.90p | 79.90p | 76.00p | 79.00p | 15545 |
05/04/2023 | 78.20p | 79.80p | 75.63p | 78.20p | 26780 |
04/04/2023 | 79.00p | 79.90p | 75.10p | 79.90p | 43809 |
03/04/2023 | 77.40p | 80.00p | 75.10p | 80.00p | 314272 |
31/03/2023 | 79.40p | 81.70p | 79.30p | 79.30p | 576435 |
30/03/2023 | 79.10p | 81.90p | 76.00p | 79.20p | 64611 |
29/03/2023 | 77.10p | 79.90p | 75.10p | 79.00p | 193031 |
28/03/2023 | 80.00p | 80.00p | 77.69p | 80.00p | 38546 |
27/03/2023 | 78.90p | 80.00p | 77.78p | 78.10p | 176234 |
24/03/2023 | 77.00p | 80.00p | 76.58p | 79.00p | 82860 |
23/03/2023 | 79.00p | 79.00p | 78.05p | 79.00p | 35047 |
22/03/2023 | 77.00p | 80.00p | 74.71p | 80.00p | 370024 |
21/03/2023 | 75.00p | 77.10p | 73.50p | 75.00p | 79570 |
20/03/2023 | 79.90p | 82.90p | 70.90p | 77.00p | 448463 |
17/03/2023 | 80.00p | 82.90p | 77.00p | 77.00p | 56451 |
16/03/2023 | 80.00p | 83.33p | 78.00p | 79.40p | 96025 |
15/03/2023 | 84.20p | 85.40p | 81.70p | 83.55p | 90930 |
14/03/2023 | 86.00p | 88.90p | 83.86p | 85.00p | 128183 |
13/03/2023 | 85.90p | 85.91p | 82.34p | 84.20p | 221298 |
10/03/2023 | 88.00p | 88.00p | 83.00p | 83.00p | 78851 |
09/03/2023 | 85.90p | 86.90p | 83.78p | 85.00p | 88079 |
08/03/2023 | 87.90p | 87.90p | 83.60p | 86.80p | 673315 |
07/03/2023 | 83.10p | 87.90p | 83.10p | 86.80p | 38732 |
06/03/2023 | 83.30p | 88.13p | 83.30p | 86.45p | 61801 |
03/03/2023 | 86.40p | 88.80p | 85.00p | 87.30p | 274442 |
02/03/2023 | 86.90p | 89.00p | 83.02p | 85.20p | 6635734 |
01/03/2023 | 83.00p | 85.90p | 81.20p | 84.05p | 2037442 |
28/02/2023 | 83.00p | 83.00p | 80.10p | 82.80p | 19242 |
27/02/2023 | 82.90p | 82.90p | 80.10p | 82.60p | 32005 |
24/02/2023 | 80.00p | 82.90p | 79.73p | 82.60p | 238146 |
23/02/2023 | 80.10p | 82.90p | 79.98p | 81.45p | 121108 |
22/02/2023 | 80.10p | 84.30p | 80.00p | 81.20p | 87302 |
21/02/2023 | 82.20p | 82.30p | 80.00p | 80.00p | 293718 |
20/02/2023 | 86.10p | 90.90p | 82.00p | 82.60p | 6726899 |
17/02/2023 | 88.00p | 90.53p | 86.50p | 88.00p | 42946 |
16/02/2023 | 89.20p | 90.00p | 86.10p | 89.25p | 110044 |
15/02/2023 | 90.20p | 91.00p | 86.10p | 89.00p | 39133 |
14/02/2023 | 90.90p | 89.90p | 86.25p | 87.95p | 153783 |
13/02/2023 | 90.90p | 90.90p | 86.10p | 87.20p | 231545 |
10/02/2023 | 87.50p | 90.74p | 86.10p | 88.50p | 102282 |
09/02/2023 | 90.10p | 91.89p | 87.70p | 90.40p | 105308 |
08/02/2023 | 91.70p | 95.00p | 91.10p | 93.00p | 207532 |
07/02/2023 | 92.70p | 94.50p | 90.20p | 92.50p | 79233 |
06/02/2023 | 92.00p | 93.00p | 90.00p | 92.20p | 81427 |
03/02/2023 | 90.20p | 93.00p | 90.00p | 93.00p | 3051342 |
02/02/2023 | 89.80p | 92.90p | 88.10p | 92.60p | 139063 |
01/02/2023 | 91.00p | 91.00p | 88.10p | 89.70p | 1028899 |
31/01/2023 | 92.90p | 91.19p | 89.10p | 91.00p | 33355 |
30/01/2023 | 92.90p | 92.90p | 89.10p | 91.00p | 48256 |
27/01/2023 | 90.00p | 93.90p | 89.20p | 93.00p | 89799 |
26/01/2023 | 90.00p | 93.90p | 89.10p | 90.00p | 79203 |
25/01/2023 | 90.20p | 93.90p | 89.60p | 92.00p | 110923 |
24/01/2023 | 93.00p | 93.90p | 90.00p | 91.55p | 73687 |
23/01/2023 | 93.90p | 93.90p | 89.60p | 91.50p | 174108 |
20/01/2023 | 96.00p | 96.00p | 90.00p | 90.00p | 255187 |
19/01/2023 | 91.40p | 96.90p | 91.10p | 93.50p | 307814 |
18/01/2023 | 90.00p | 91.20p | 88.50p | 90.20p | 211215 |
17/01/2023 | 90.50p | 92.00p | 88.72p | 89.50p | 148910 |
16/01/2023 | 88.30p | 91.00p | 88.20p | 90.50p | 98000 |
13/01/2023 | 89.40p | 91.00p | 85.10p | 90.00p | 300633 |
12/01/2023 | 87.50p | 89.00p | 86.15p | 87.10p | 107096 |
11/01/2023 | 89.00p | 90.90p | 85.40p | 86.20p | 150451 |
10/01/2023 | 88.00p | 90.90p | 86.45p | 88.10p | 238066 |
09/01/2023 | 95.00p | 95.73p | 86.00p | 88.00p | 479707 |
06/01/2023 | 88.00p | 95.00p | 86.10p | 92.00p | 389493 |
05/01/2023 | 82.00p | 90.00p | 79.10p | 89.00p | 488651 |
04/01/2023 | 84.00p | 84.10p | 78.97p | 82.00p | 295191 |
03/01/2023 | 77.00p | 83.90p | 77.00p | 81.80p | 473423 |
30/12/2022 | 73.90p | 77.00p | 73.43p | 77.00p | 309223 |
29/12/2022 | 71.10p | 76.00p | 69.10p | 75.00p | 423162 |
28/12/2022 | 71.40p | 75.00p | 71.24p | 73.00p | 44396 |
23/12/2022 | 73.90p | 74.70p | 71.75p | 73.00p | 19047 |
22/12/2022 | 71.20p | 75.90p | 71.20p | 72.30p | 111879 |
21/12/2022 | 75.10p | 75.90p | 71.40p | 74.60p | 48748 |
20/12/2022 | 72.10p | 75.90p | 71.40p | 73.60p | 53216 |
19/12/2022 | 76.00p | 76.00p | 73.08p | 74.80p | 121494 |
16/12/2022 | 73.10p | 76.33p | 72.10p | 75.00p | 646502 |
15/12/2022 | 72.20p | 76.73p | 70.00p | 76.00p | 357654 |
14/12/2022 | 73.00p | 75.00p | 69.22p | 75.00p | 1410080 |
13/12/2022 | 70.00p | 73.00p | 68.10p | 72.60p | 355930 |
12/12/2022 | 68.60p | 71.00p | 67.66p | 70.70p | 290178 |
09/12/2022 | 69.80p | 70.00p | 65.13p | 70.00p | 656849 |
08/12/2022 | 70.00p | 70.00p | 66.00p | 69.80p | 485472 |
07/12/2022 | 69.10p | 71.34p | 65.67p | 70.00p | 533589 |
06/12/2022 | 68.00p | 72.40p | 65.03p | 70.00p | 1206912 |
05/12/2022 | 64.90p | 68.90p | 63.30p | 68.00p | 527120 |
02/12/2022 | 58.90p | 63.30p | 57.10p | 63.30p | 1483384 |
01/12/2022 | 58.00p | 59.60p | 57.30p | 58.45p | 87747 |
30/11/2022 | 58.10p | 59.90p | 58.10p | 58.10p | 14214 |
29/11/2022 | 59.00p | 60.00p | 59.00p | 59.00p | 72386 |
28/11/2022 | 60.00p | 60.59p | 59.45p | 60.00p | 121995 |
25/11/2022 | 59.50p | 61.44p | 59.10p | 60.00p | 844768 |
24/11/2022 | 60.00p | 60.00p | 56.00p | 58.00p | 115781 |
23/11/2022 | 59.30p | 60.50p | 56.10p | 59.00p | 53187 |
22/11/2022 | 59.40p | 60.00p | 57.26p | 59.50p | 42389 |
21/11/2022 | 59.40p | 60.90p | 56.83p | 60.00p | 36547 |
18/11/2022 | 59.10p | 60.00p | 57.83p | 59.80p | 131586 |
17/11/2022 | 57.10p | 59.44p | 57.10p | 59.00p | 40097 |
16/11/2022 | 59.30p | 60.90p | 58.10p | 58.40p | 227457 |
15/11/2022 | 59.10p | 60.50p | 59.10p | 59.20p | 311835 |
14/11/2022 | 55.80p | 65.00p | 55.70p | 60.00p | 439792 |
11/11/2022 | 55.90p | 57.10p | 54.54p | 56.00p | 1142947 |
10/11/2022 | 55.90p | 56.10p | 55.40p | 56.00p | 43531 |
09/11/2022 | 57.00p | 57.00p | 55.60p | 57.00p | 18231 |
08/11/2022 | 56.10p | 57.90p | 54.68p | 57.70p | 42826 |
07/11/2022 | 56.10p | 57.90p | 55.00p | 57.00p | 204124 |
04/11/2022 | 55.10p | 56.00p | 55.07p | 56.00p | 300021 |
03/11/2022 | 55.20p | 56.20p | 55.04p | 56.00p | 132330 |
02/11/2022 | 55.10p | 58.80p | 55.10p | 57.40p | 47243 |
01/11/2022 | 57.00p | 58.40p | 55.00p | 55.20p | 154027 |
31/10/2022 | 58.80p | 59.80p | 56.10p | 57.70p | 103662 |
28/10/2022 | 54.10p | 60.00p | 52.62p | 58.40p | 410348 |
27/10/2022 | 55.80p | 56.90p | 53.10p | 54.50p | 88222 |
26/10/2022 | 61.00p | 61.40p | 53.40p | 53.40p | 1406577 |
25/10/2022 | 60.50p | 61.61p | 60.15p | 61.40p | 657481 |
24/10/2022 | 61.90p | 61.97p | 59.10p | 61.30p | 1065611 |
21/10/2022 | 56.70p | 61.24p | 54.50p | 60.60p | 796262 |
20/10/2022 | 54.00p | 56.44p | 51.60p | 55.70p | 633734 |
19/10/2022 | 51.90p | 53.90p | 51.00p | 52.30p | 65816 |
18/10/2022 | 50.90p | 52.00p | 48.55p | 51.60p | 272732 |
17/10/2022 | 48.55p | 50.90p | 48.55p | 50.00p | 611453 |
14/10/2022 | 48.55p | 49.77p | 48.50p | 49.27p | 168264 |
13/10/2022 | 46.55p | 50.00p | 46.55p | 50.00p | 594262 |
12/10/2022 | 47.00p | 48.00p | 46.21p | 47.50p | 801035 |
11/10/2022 | 42.00p | 47.00p | 42.00p | 47.00p | 401683 |
10/10/2022 | 43.05p | 43.95p | 41.10p | 43.35p | 514100 |
07/10/2022 | 40.90p | 42.00p | 40.65p | 42.00p | 853684 |
06/10/2022 | 37.00p | 42.85p | 36.25p | 40.50p | 12710163 |
05/10/2022 | 34.85p | 36.05p | 33.75p | 35.60p | 297734 |
04/10/2022 | 35.20p | 36.00p | 33.50p | 34.00p | 156793 |
03/10/2022 | 36.70p | 36.70p | 35.10p | 35.10p | 499682 |
30/09/2022 | 36.90p | 37.21p | 35.35p | 36.35p | 451157 |
29/09/2022 | 36.05p | 37.95p | 35.50p | 36.10p | 176129 |
28/09/2022 | 36.75p | 38.20p | 36.05p | 36.10p | 92426 |
27/09/2022 | 37.95p | 38.24p | 36.77p | 36.77p | 263090 |
26/09/2022 | 37.95p | 38.90p | 36.00p | 36.00p | 227330 |
23/09/2022 | 38.10p | 39.70p | 38.00p | 38.00p | 126923 |
22/09/2022 | 39.10p | 39.95p | 38.00p | 38.00p | 32454 |
21/09/2022 | 39.55p | 40.05p | 39.00p | 39.70p | 39268 |
20/09/2022 | 40.60p | 40.85p | 39.10p | 39.65p | 191485 |
16/09/2022 | 39.55p | 41.00p | 39.05p | 39.05p | 898905 |
15/09/2022 | 40.90p | 40.95p | 39.19p | 39.65p | 507407 |
14/09/2022 | 40.95p | 41.00p | 39.45p | 39.80p | 459111 |
13/09/2022 | 38.95p | 40.45p | 38.05p | 39.95p | 1154592 |
12/09/2022 | 40.40p | 41.00p | 38.00p | 40.00p | 297900 |
09/09/2022 | 39.45p | 40.95p | 38.00p | 38.00p | 278174 |
08/09/2022 | 42.15p | 42.35p | 39.00p | 39.05p | 103426 |
07/09/2022 | 41.75p | 42.40p | 40.05p | 40.05p | 37538 |
06/09/2022 | 42.50p | 42.50p | 41.73p | 41.90p | 90100 |
05/09/2022 | 41.80p | 42.10p | 40.77p | 41.10p | 72001 |
02/09/2022 | 41.95p | 42.55p | 39.05p | 42.55p | 529657 |
01/09/2022 | 42.95p | 42.95p | 39.70p | 40.40p | 133111 |
31/08/2022 | 42.95p | 42.95p | 40.05p | 41.60p | 87618 |
30/08/2022 | 45.60p | 45.95p | 40.00p | 40.00p | 120518 |
29/08/2022 | 47.95p | 47.95p | 44.50p | 45.00p | 64182 |
26/08/2022 | 47.95p | 47.95p | 44.50p | 45.00p | 64182 |
25/08/2022 | 47.95p | 47.95p | 44.55p | 45.00p | 152454 |
24/08/2022 | 47.95p | 47.96p | 46.10p | 46.88p | 59120 |
23/08/2022 | 48.80p | 48.85p | 47.05p | 47.50p | 36006 |
22/08/2022 | 49.50p | 49.50p | 47.10p | 48.00p | 334687 |
19/08/2022 | 50.00p | 50.00p | 47.05p | 48.25p | 393239 |
18/08/2022 | 49.90p | 51.70p | 49.29p | 49.63p | 87757 |
17/08/2022 | 50.70p | 51.50p | 49.10p | 49.97p | 140514 |
16/08/2022 | 49.30p | 52.80p | 49.30p | 50.50p | 113906 |
15/08/2022 | 50.40p | 51.60p | 50.10p | 50.60p | 334001 |
12/08/2022 | 50.40p | 50.50p | 49.20p | 50.30p | 182231 |
11/08/2022 | 50.40p | 51.00p | 50.33p | 50.50p | 472976 |
10/08/2022 | 51.20p | 51.20p | 50.20p | 50.50p | 182339 |
09/08/2022 | 51.90p | 51.90p | 49.95p | 50.50p | 156371 |
08/08/2022 | 51.90p | 52.00p | 49.15p | 50.70p | 113288 |
05/08/2022 | 50.40p | 50.50p | 49.35p | 49.50p | 226960 |
04/08/2022 | 50.50p | 50.60p | 49.50p | 49.50p | 63841 |
03/08/2022 | 50.60p | 50.70p | 50.10p | 50.50p | 181627 |
02/08/2022 | 50.60p | 50.80p | 49.53p | 50.50p | 75714 |
01/08/2022 | 52.90p | 52.90p | 50.10p | 50.50p | 122060 |
29/07/2022 | 51.00p | 51.00p | 49.80p | 50.50p | 208309 |
28/07/2022 | 51.00p | 51.10p | 49.30p | 50.50p | 161672 |
27/07/2022 | 51.10p | 51.10p | 50.36p | 51.10p | 155345 |
26/07/2022 | 51.30p | 51.80p | 50.50p | 51.10p | 114536 |
25/07/2022 | 52.00p | 52.10p | 50.40p | 51.00p | 343672 |
22/07/2022 | 53.00p | 53.00p | 51.21p | 51.80p | 137229 |
21/07/2022 | 52.90p | 53.00p | 51.12p | 51.90p | 359410 |
20/07/2022 | 54.40p | 55.00p | 52.00p | 52.00p | 138996 |
19/07/2022 | 54.10p | 54.90p | 51.16p | 53.50p | 99741 |
18/07/2022 | 54.70p | 55.40p | 52.10p | 54.00p | 60500 |
15/07/2022 | 54.00p | 55.60p | 53.00p | 53.00p | 67926 |
14/07/2022 | 54.10p | 55.80p | 52.10p | 52.10p | 79023 |
13/07/2022 | 53.60p | 56.00p | 52.40p | 56.00p | 432346 |
12/07/2022 | 53.90p | 54.00p | 52.76p | 54.00p | 146381 |
11/07/2022 | 53.70p | 54.00p | 50.30p | 54.00p | 215117 |
*Close Price adjusted for both dividends and splits