Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 71.00p | 71.95p | 70.00p | 71.00p | 1862 |
30/05/2023 | 72.00p | 73.00p | 70.00p | 71.00p | 4637 |
26/05/2023 | 72.00p | 74.00p | 70.00p | 72.00p | 3081 |
25/05/2023 | 72.00p | 72.00p | 70.00p | 72.00p | 900 |
24/05/2023 | 72.00p | 72.00p | 71.80p | 72.00p | 470 |
23/05/2023 | 72.00p | 74.00p | 72.00p | 72.00p | 1 |
22/05/2023 | 72.00p | 74.00p | 70.00p | 72.00p | 3583 |
19/05/2023 | 72.00p | 73.14p | 70.00p | 72.00p | 0 |
18/05/2023 | 72.00p | 72.00p | 70.00p | 70.00p | 2063 |
17/05/2023 | 72.00p | 74.00p | 72.00p | 72.00p | 200 |
16/05/2023 | 71.00p | 72.00p | 70.00p | 72.00p | 17758 |
15/05/2023 | 72.00p | 73.00p | 70.00p | 71.00p | 15224 |
12/05/2023 | 72.00p | 72.00p | 71.00p | 72.00p | 4608 |
11/05/2023 | 72.00p | 74.00p | 72.00p | 72.00p | 3081 |
10/05/2023 | 77.00p | 79.00p | 70.20p | 72.00p | 17272 |
09/05/2023 | 77.00p | 77.20p | 71.50p | 71.50p | 22104 |
05/05/2023 | 75.50p | 76.49p | 73.00p | 74.50p | 6487 |
04/05/2023 | 75.50p | 78.00p | 73.25p | 75.50p | 14402 |
03/05/2023 | 75.50p | 78.00p | 74.21p | 75.50p | 4011 |
02/05/2023 | 75.50p | 77.30p | 75.50p | 75.50p | 159 |
28/04/2023 | 75.50p | 77.30p | 74.21p | 75.50p | 4034 |
27/04/2023 | 75.50p | 78.00p | 74.21p | 75.50p | 4044 |
26/04/2023 | 75.50p | 77.40p | 75.50p | 75.50p | 264 |
25/04/2023 | 75.50p | 78.00p | 75.50p | 75.50p | 5 |
24/04/2023 | 75.50p | 78.00p | 73.25p | 75.50p | 8613 |
21/04/2023 | 75.50p | 78.00p | 73.00p | 78.00p | 9428 |
20/04/2023 | 76.50p | 79.00p | 74.00p | 75.50p | 116 |
19/04/2023 | 76.50p | 77.95p | 70.50p | 76.50p | 5730 |
18/04/2023 | 76.50p | 77.95p | 74.00p | 74.00p | 16030 |
17/04/2023 | 76.50p | 79.00p | 74.00p | 76.50p | 14906 |
14/04/2023 | 76.50p | 79.00p | 72.00p | 74.00p | 13109 |
13/04/2023 | 76.50p | 79.00p | 70.50p | 70.50p | 8709 |
12/04/2023 | 77.50p | 79.00p | 76.00p | 76.50p | 5515 |
11/04/2023 | 77.50p | 78.30p | 76.00p | 77.50p | 10422 |
06/04/2023 | 77.50p | 78.30p | 75.00p | 75.00p | 4138 |
05/04/2023 | 77.50p | 78.40p | 77.50p | 77.50p | 637 |
04/04/2023 | 78.50p | 78.50p | 77.00p | 77.50p | 3000 |
03/04/2023 | 78.50p | 80.00p | 77.00p | 78.50p | 13214 |
31/03/2023 | 78.50p | 79.69p | 76.00p | 76.00p | 3520 |
30/03/2023 | 79.50p | 80.00p | 78.00p | 78.50p | 10566 |
29/03/2023 | 79.50p | 80.75p | 78.11p | 79.50p | 546 |
28/03/2023 | 81.00p | 81.00p | 78.00p | 79.50p | 2292 |
27/03/2023 | 82.00p | 82.00p | 80.00p | 81.00p | 9217 |
24/03/2023 | 82.00p | 84.00p | 82.00p | 82.00p | 6 |
23/03/2023 | 82.00p | 84.00p | 80.00p | 82.00p | 7140 |
22/03/2023 | 83.50p | 85.00p | 82.00p | 82.00p | 5126 |
21/03/2023 | 84.50p | 84.50p | 81.00p | 81.00p | 2000 |
20/03/2023 | 84.50p | 87.00p | 82.00p | 82.00p | 10531 |
17/03/2023 | 83.00p | 83.00p | 82.35p | 83.00p | 812 |
16/03/2023 | 83.00p | 84.00p | 80.40p | 83.00p | 7999 |
15/03/2023 | 83.00p | 83.50p | 82.35p | 83.00p | 3597 |
14/03/2023 | 83.00p | 83.00p | 82.32p | 83.00p | 4252 |
13/03/2023 | 83.00p | 86.00p | 82.00p | 83.00p | 16520 |
10/03/2023 | 84.50p | 84.50p | 80.00p | 83.00p | 8559 |
09/03/2023 | 84.50p | 85.85p | 83.00p | 84.50p | 5060 |
08/03/2023 | 84.00p | 85.85p | 83.00p | 84.50p | 1212 |
07/03/2023 | 87.50p | 88.00p | 83.00p | 84.00p | 19054 |
06/03/2023 | 87.50p | 88.00p | 87.00p | 87.50p | 4638 |
03/03/2023 | 87.50p | 87.50p | 87.00p | 87.50p | 1506 |
02/03/2023 | 91.00p | 91.38p | 87.21p | 87.50p | 20518 |
01/03/2023 | 87.50p | 91.80p | 86.66p | 91.00p | 33259 |
28/02/2023 | 87.00p | 89.00p | 87.00p | 87.50p | 8069 |
27/02/2023 | 82.50p | 88.75p | 82.00p | 87.00p | 52015 |
24/02/2023 | 79.50p | 80.80p | 77.00p | 79.00p | 14026 |
23/02/2023 | 78.00p | 82.00p | 77.11p | 79.50p | 57607 |
22/02/2023 | 78.00p | 80.00p | 76.25p | 80.00p | 19777 |
21/02/2023 | 78.00p | 80.00p | 76.00p | 79.00p | 5610 |
20/02/2023 | 79.50p | 80.00p | 77.00p | 78.00p | 19149 |
17/02/2023 | 78.00p | 82.00p | 76.25p | 78.00p | 40466 |
16/02/2023 | 79.00p | 80.00p | 76.00p | 80.00p | 8988 |
15/02/2023 | 79.00p | 79.88p | 78.00p | 79.00p | 3649 |
14/02/2023 | 79.00p | 80.00p | 78.11p | 79.60p | 20601 |
13/02/2023 | 79.00p | 80.00p | 78.00p | 79.00p | 6034 |
10/02/2023 | 84.00p | 85.00p | 77.50p | 79.00p | 61112 |
09/02/2023 | 85.50p | 88.00p | 83.00p | 84.00p | 8629 |
08/02/2023 | 85.50p | 87.00p | 82.00p | 85.50p | 10559 |
07/02/2023 | 84.50p | 85.99p | 84.50p | 85.00p | 6909 |
06/02/2023 | 84.50p | 86.00p | 83.00p | 84.50p | 4475 |
03/02/2023 | 84.50p | 86.00p | 83.00p | 84.50p | 29488 |
02/02/2023 | 84.50p | 86.00p | 83.11p | 84.50p | 31464 |
01/02/2023 | 83.50p | 85.55p | 83.00p | 84.50p | 18372 |
31/01/2023 | 86.00p | 87.00p | 82.00p | 83.50p | 24120 |
30/01/2023 | 86.50p | 87.00p | 85.00p | 86.00p | 1782 |
27/01/2023 | 91.00p | 92.00p | 85.10p | 88.00p | 47013 |
26/01/2023 | 94.00p | 95.00p | 91.00p | 91.00p | 16490 |
25/01/2023 | 95.00p | 95.00p | 92.31p | 94.00p | 5870 |
24/01/2023 | 95.00p | 97.00p | 93.00p | 95.00p | 1190 |
23/01/2023 | 96.00p | 98.00p | 93.05p | 95.00p | 13129 |
20/01/2023 | 96.00p | 98.00p | 94.40p | 95.00p | 12976 |
19/01/2023 | 96.00p | 98.00p | 94.00p | 96.00p | 5463 |
18/01/2023 | 96.00p | 97.90p | 96.00p | 96.00p | 10 |
17/01/2023 | 96.00p | 98.00p | 94.00p | 96.00p | 7500 |
16/01/2023 | 96.00p | 98.00p | 94.16p | 97.00p | 2647 |
13/01/2023 | 96.00p | 100.00p | 95.00p | 100.00p | 5112 |
12/01/2023 | 95.50p | 98.00p | 95.00p | 96.00p | 2791 |
11/01/2023 | 95.00p | 97.00p | 93.00p | 95.50p | 15222 |
10/01/2023 | 95.00p | 96.94p | 93.51p | 95.00p | 2118 |
09/01/2023 | 95.00p | 97.00p | 93.40p | 95.00p | 4776 |
06/01/2023 | 95.00p | 97.00p | 93.16p | 95.00p | 5297 |
05/01/2023 | 95.00p | 96.50p | 95.00p | 95.00p | 10276 |
04/01/2023 | 96.00p | 96.50p | 93.00p | 95.00p | 2010 |
03/01/2023 | 97.50p | 99.00p | 93.00p | 96.00p | 34106 |
30/12/2022 | 98.00p | 99.00p | 96.50p | 97.50p | 3462 |
29/12/2022 | 98.00p | 99.90p | 98.00p | 98.00p | 496 |
28/12/2022 | 98.70p | 100.00p | 96.40p | 98.00p | 4493 |
23/12/2022 | 99.50p | 101.00p | 96.50p | 98.70p | 2749 |
22/12/2022 | 100.50p | 101.00p | 98.00p | 99.50p | 15339 |
21/12/2022 | 102.00p | 108.00p | 100.00p | 100.50p | 68813 |
20/12/2022 | 99.00p | 99.50p | 97.00p | 97.00p | 3525 |
19/12/2022 | 93.00p | 101.00p | 92.00p | 97.00p | 56890 |
16/12/2022 | 88.50p | 95.00p | 88.00p | 93.00p | 25645 |
15/12/2022 | 88.50p | 88.62p | 88.00p | 88.50p | 20282 |
14/12/2022 | 88.00p | 88.50p | 87.00p | 88.50p | 5600 |
13/12/2022 | 88.50p | 88.50p | 86.00p | 88.00p | 8256 |
12/12/2022 | 88.50p | 88.50p | 87.00p | 87.00p | 89103 |
09/12/2022 | 87.00p | 88.00p | 86.00p | 87.00p | 609700 |
08/12/2022 | 86.00p | 87.20p | 86.00p | 87.20p | 310559 |
07/12/2022 | 85.50p | 87.00p | 84.00p | 86.00p | 3503 |
06/12/2022 | 85.00p | 87.00p | 84.50p | 85.50p | 42419 |
05/12/2022 | 76.50p | 87.00p | 76.50p | 85.00p | 76420 |
02/12/2022 | 71.50p | 78.00p | 66.25p | 76.00p | 187785 |
01/12/2022 | 84.00p | 86.00p | 83.80p | 83.80p | 801 |
30/11/2022 | 84.00p | 84.00p | 83.40p | 84.00p | 1736 |
29/11/2022 | 84.00p | 86.00p | 84.00p | 84.00p | 1263 |
28/11/2022 | 83.50p | 85.00p | 83.50p | 83.50p | 2870 |
25/11/2022 | 83.00p | 85.00p | 83.00p | 83.50p | 6663 |
24/11/2022 | 83.00p | 83.80p | 83.00p | 83.00p | 3 |
23/11/2022 | 86.50p | 87.00p | 83.00p | 83.00p | 28676 |
22/11/2022 | 87.00p | 90.00p | 86.00p | 86.50p | 74174 |
21/11/2022 | 85.50p | 88.00p | 83.50p | 87.00p | 22084 |
18/11/2022 | 84.50p | 88.00p | 84.50p | 85.50p | 2008 |
17/11/2022 | 84.50p | 87.00p | 83.75p | 84.50p | 289 |
16/11/2022 | 84.00p | 86.00p | 84.00p | 84.00p | 4200 |
15/11/2022 | 83.50p | 88.00p | 82.00p | 88.00p | 11791 |
14/11/2022 | 83.50p | 83.89p | 82.04p | 83.50p | 2333 |
11/11/2022 | 83.50p | 84.48p | 82.00p | 83.00p | 17190 |
10/11/2022 | 84.00p | 85.00p | 83.00p | 83.50p | 18703 |
09/11/2022 | 84.50p | 85.00p | 83.00p | 84.00p | 13626 |
08/11/2022 | 83.50p | 86.00p | 81.66p | 82.80p | 46522 |
07/11/2022 | 83.50p | 85.00p | 83.50p | 85.00p | 5000 |
04/11/2022 | 84.50p | 85.12p | 83.00p | 83.50p | 2614 |
03/11/2022 | 84.50p | 86.00p | 83.00p | 84.50p | 143480 |
02/11/2022 | 85.00p | 87.00p | 83.00p | 84.50p | 9419 |
01/11/2022 | 89.00p | 89.00p | 83.00p | 85.00p | 17630 |
31/10/2022 | 89.50p | 90.00p | 87.00p | 89.00p | 6795 |
28/10/2022 | 89.50p | 91.90p | 88.00p | 89.50p | 67051 |
27/10/2022 | 87.50p | 90.00p | 85.00p | 88.00p | 42844 |
26/10/2022 | 87.50p | 90.00p | 87.50p | 87.50p | 4877 |
25/10/2022 | 87.50p | 89.00p | 87.20p | 87.50p | 3618 |
24/10/2022 | 87.50p | 90.00p | 85.00p | 87.50p | 21138 |
21/10/2022 | 77.00p | 90.00p | 77.00p | 87.50p | 75609 |
20/10/2022 | 76.50p | 76.50p | 75.75p | 76.50p | 3000 |
19/10/2022 | 75.50p | 78.00p | 74.00p | 76.50p | 6700 |
18/10/2022 | 75.50p | 80.00p | 75.50p | 75.50p | 10702 |
17/10/2022 | 78.00p | 80.00p | 76.00p | 77.00p | 11376 |
14/10/2022 | 78.00p | 80.00p | 78.00p | 78.00p | 2600 |
13/10/2022 | 78.00p | 80.00p | 76.25p | 78.00p | 9373 |
12/10/2022 | 79.50p | 82.00p | 77.00p | 78.00p | 9525 |
11/10/2022 | 80.00p | 82.00p | 77.05p | 79.50p | 1795 |
10/10/2022 | 80.00p | 80.00p | 78.50p | 80.00p | 4923 |
07/10/2022 | 80.00p | 80.95p | 78.00p | 80.00p | 39848 |
06/10/2022 | 78.00p | 82.00p | 76.00p | 80.00p | 16723 |
05/10/2022 | 78.00p | 79.40p | 76.00p | 78.00p | 50205 |
04/10/2022 | 77.50p | 79.37p | 75.67p | 78.00p | 1958 |
03/10/2022 | 76.50p | 80.00p | 75.67p | 77.50p | 5950 |
30/09/2022 | 76.50p | 78.00p | 75.00p | 76.50p | 14565 |
29/09/2022 | 84.00p | 85.00p | 75.30p | 76.50p | 42620 |
28/09/2022 | 88.50p | 90.00p | 84.00p | 87.00p | 1601 |
27/09/2022 | 88.50p | 90.00p | 86.00p | 88.50p | 3757 |
26/09/2022 | 88.50p | 90.00p | 87.00p | 88.50p | 130 |
23/09/2022 | 90.00p | 90.00p | 87.00p | 88.50p | 14287 |
22/09/2022 | 90.00p | 92.00p | 88.00p | 89.80p | 5586 |
21/09/2022 | 90.00p | 91.00p | 88.00p | 90.00p | 3777 |
20/09/2022 | 90.00p | 92.00p | 88.00p | 90.00p | 43600 |
19/09/2022 | 88.50p | 90.56p | 87.00p | 90.00p | 13943 |
16/09/2022 | 88.50p | 90.56p | 87.00p | 90.00p | 13943 |
15/09/2022 | 88.50p | 90.00p | 87.35p | 90.00p | 4124 |
14/09/2022 | 88.50p | 90.00p | 87.35p | 88.50p | 5000 |
13/09/2022 | 88.50p | 89.50p | 88.50p | 88.50p | 321 |
12/09/2022 | 87.50p | 88.50p | 87.00p | 88.50p | 4544 |
09/09/2022 | 87.00p | 88.00p | 86.00p | 87.50p | 17196 |
08/09/2022 | 87.00p | 88.00p | 87.00p | 87.00p | 5100 |
07/09/2022 | 87.00p | 87.00p | 86.00p | 87.00p | 1150 |
06/09/2022 | 87.00p | 88.00p | 86.00p | 87.00p | 16667 |
05/09/2022 | 87.00p | 87.35p | 87.00p | 87.00p | 4904 |
02/09/2022 | 86.00p | 88.00p | 86.00p | 87.00p | 6713 |
01/09/2022 | 91.00p | 92.80p | 82.04p | 86.00p | 84874 |
31/08/2022 | 90.00p | 94.00p | 89.00p | 91.00p | 9501 |
30/08/2022 | 90.00p | 92.00p | 90.00p | 92.00p | 27786 |
29/08/2022 | 90.00p | 92.00p | 88.00p | 90.00p | 6595 |
26/08/2022 | 90.00p | 92.00p | 88.00p | 90.00p | 6595 |
25/08/2022 | 89.50p | 90.20p | 88.00p | 90.00p | 5216 |
24/08/2022 | 90.50p | 91.00p | 88.00p | 89.50p | 29224 |
23/08/2022 | 90.50p | 90.70p | 88.00p | 90.50p | 11743 |
22/08/2022 | 90.50p | 90.65p | 90.00p | 90.50p | 1059 |
19/08/2022 | 96.50p | 98.00p | 90.00p | 90.00p | 44537 |
18/08/2022 | 98.00p | 100.00p | 92.00p | 95.40p | 11550 |
17/08/2022 | 98.50p | 98.50p | 95.00p | 98.00p | 3331 |
16/08/2022 | 98.50p | 101.00p | 96.00p | 98.50p | 16625 |
15/08/2022 | 98.50p | 101.00p | 96.00p | 98.00p | 4875 |
*Close Price adjusted for both dividends and splits