Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 40.20p | 41.55p | 38.00p | 38.80p | 134437 |
30/05/2023 | 39.45p | 41.55p | 38.19p | 39.05p | 254117 |
26/05/2023 | 38.70p | 41.60p | 38.40p | 39.00p | 354784 |
25/05/2023 | 40.00p | 41.98p | 39.70p | 39.85p | 282223 |
24/05/2023 | 40.40p | 40.40p | 38.75p | 40.00p | 152682 |
23/05/2023 | 40.15p | 42.40p | 40.00p | 40.45p | 1343434 |
22/05/2023 | 41.95p | 42.40p | 40.50p | 42.40p | 60895 |
19/05/2023 | 40.00p | 42.00p | 40.00p | 42.00p | 103414 |
18/05/2023 | 41.00p | 41.80p | 40.50p | 41.80p | 96597 |
17/05/2023 | 41.90p | 41.90p | 39.00p | 39.60p | 302941 |
16/05/2023 | 42.75p | 42.75p | 39.80p | 40.95p | 53736 |
15/05/2023 | 40.00p | 42.95p | 39.75p | 40.05p | 28411 |
12/05/2023 | 41.30p | 42.95p | 40.00p | 42.00p | 40778 |
11/05/2023 | 40.05p | 42.21p | 40.00p | 40.55p | 129599 |
10/05/2023 | 41.95p | 42.95p | 40.20p | 41.00p | 338064 |
09/05/2023 | 41.00p | 42.66p | 39.75p | 41.00p | 124592 |
05/05/2023 | 42.00p | 44.00p | 41.22p | 41.85p | 127621 |
04/05/2023 | 44.00p | 45.00p | 42.03p | 43.00p | 388700 |
03/05/2023 | 41.60p | 43.95p | 41.60p | 43.05p | 281969 |
02/05/2023 | 41.10p | 45.00p | 41.10p | 43.45p | 271166 |
28/04/2023 | 41.00p | 44.85p | 41.00p | 42.00p | 570968 |
27/04/2023 | 40.95p | 45.00p | 39.90p | 40.70p | 442821 |
26/04/2023 | 41.10p | 41.95p | 40.25p | 41.10p | 58099 |
25/04/2023 | 41.00p | 42.00p | 39.88p | 41.80p | 87415 |
24/04/2023 | 39.00p | 42.05p | 39.00p | 41.30p | 291581 |
21/04/2023 | 41.15p | 41.90p | 39.05p | 39.65p | 93793 |
20/04/2023 | 41.00p | 41.75p | 40.29p | 41.15p | 311605 |
19/04/2023 | 40.40p | 41.60p | 39.90p | 41.60p | 140148 |
18/04/2023 | 42.00p | 42.00p | 39.20p | 40.80p | 654130 |
17/04/2023 | 41.55p | 45.60p | 39.50p | 40.45p | 1159230 |
14/04/2023 | 39.30p | 42.00p | 39.00p | 40.00p | 703000 |
13/04/2023 | 40.55p | 42.35p | 39.10p | 41.00p | 1270555 |
12/04/2023 | 33.00p | 40.95p | 33.00p | 40.50p | 6099695 |
11/04/2023 | 49.00p | 51.90p | 49.00p | 50.00p | 194730 |
06/04/2023 | 49.95p | 51.90p | 46.79p | 50.40p | 267205 |
05/04/2023 | 50.20p | 50.96p | 47.24p | 47.50p | 325425 |
04/04/2023 | 51.00p | 53.65p | 49.74p | 50.40p | 73458 |
03/04/2023 | 53.10p | 54.70p | 51.00p | 51.00p | 94586 |
31/03/2023 | 54.50p | 54.86p | 50.84p | 51.70p | 242802 |
30/03/2023 | 55.10p | 56.72p | 53.59p | 55.00p | 61080 |
29/03/2023 | 55.90p | 56.65p | 54.70p | 55.90p | 52400 |
28/03/2023 | 53.40p | 56.90p | 53.40p | 54.90p | 57037 |
27/03/2023 | 53.00p | 56.90p | 53.00p | 55.50p | 46763 |
24/03/2023 | 55.30p | 56.80p | 53.00p | 53.10p | 71124 |
23/03/2023 | 53.00p | 55.30p | 53.00p | 53.80p | 88765 |
22/03/2023 | 53.00p | 56.02p | 53.00p | 53.50p | 139981 |
21/03/2023 | 54.90p | 56.90p | 52.61p | 55.10p | 307766 |
20/03/2023 | 53.30p | 54.90p | 50.58p | 52.00p | 337653 |
17/03/2023 | 56.30p | 58.00p | 52.80p | 52.80p | 569067 |
16/03/2023 | 59.00p | 61.67p | 54.45p | 56.00p | 447193 |
15/03/2023 | 61.50p | 62.00p | 58.00p | 59.00p | 344452 |
14/03/2023 | 62.60p | 63.90p | 60.55p | 61.50p | 121334 |
13/03/2023 | 64.00p | 64.00p | 61.26p | 64.00p | 75856 |
10/03/2023 | 64.00p | 64.00p | 61.60p | 63.70p | 141145 |
09/03/2023 | 65.00p | 66.97p | 63.00p | 63.70p | 132587 |
08/03/2023 | 69.80p | 69.80p | 64.62p | 68.00p | 45950 |
07/03/2023 | 66.90p | 68.80p | 64.27p | 67.00p | 37752 |
06/03/2023 | 65.00p | 67.70p | 64.74p | 66.00p | 88518 |
03/03/2023 | 67.70p | 69.90p | 60.00p | 65.00p | 282613 |
02/03/2023 | 69.90p | 69.90p | 66.75p | 67.40p | 48869 |
01/03/2023 | 67.90p | 68.30p | 65.17p | 68.30p | 40784 |
28/02/2023 | 67.00p | 68.00p | 65.11p | 68.00p | 98295 |
27/02/2023 | 66.00p | 66.90p | 64.00p | 66.30p | 17999750 |
24/02/2023 | 64.90p | 66.90p | 63.43p | 64.60p | 91281 |
23/02/2023 | 64.40p | 65.00p | 62.87p | 64.50p | 53200 |
22/02/2023 | 63.40p | 64.90p | 62.40p | 63.80p | 15061 |
21/02/2023 | 62.10p | 65.00p | 62.00p | 65.00p | 112418 |
20/02/2023 | 63.00p | 64.90p | 62.00p | 64.60p | 100887 |
17/02/2023 | 62.70p | 64.06p | 61.16p | 61.30p | 127913 |
16/02/2023 | 64.20p | 64.57p | 61.00p | 62.60p | 245962 |
15/02/2023 | 66.00p | 66.00p | 60.90p | 63.40p | 451528 |
14/02/2023 | 65.00p | 66.09p | 63.10p | 65.60p | 149042 |
13/02/2023 | 65.00p | 66.00p | 64.10p | 65.70p | 151522 |
10/02/2023 | 68.00p | 68.90p | 65.50p | 65.50p | 256868 |
09/02/2023 | 69.20p | 69.90p | 68.60p | 68.60p | 34477 |
08/02/2023 | 70.00p | 70.00p | 67.98p | 70.00p | 168943 |
07/02/2023 | 67.00p | 68.20p | 66.30p | 67.50p | 23581 |
06/02/2023 | 67.90p | 69.90p | 66.20p | 67.00p | 92782 |
03/02/2023 | 66.40p | 69.90p | 66.40p | 68.25p | 434580 |
02/02/2023 | 67.30p | 68.00p | 66.40p | 67.00p | 484104 |
01/02/2023 | 65.90p | 67.90p | 65.00p | 66.70p | 33091 |
31/01/2023 | 66.60p | 67.90p | 65.30p | 66.60p | 124278 |
30/01/2023 | 68.40p | 68.40p | 65.50p | 66.90p | 122171 |
27/01/2023 | 65.20p | 68.50p | 65.20p | 67.00p | 166410 |
26/01/2023 | 69.90p | 69.90p | 65.75p | 66.50p | 184509 |
25/01/2023 | 67.00p | 69.40p | 65.10p | 66.20p | 204086 |
24/01/2023 | 70.00p | 70.00p | 67.00p | 69.50p | 151517 |
23/01/2023 | 75.00p | 75.00p | 63.30p | 67.60p | 419085 |
20/01/2023 | 74.90p | 75.20p | 70.00p | 71.30p | 709772 |
19/01/2023 | 77.00p | 78.90p | 76.40p | 78.80p | 60613 |
18/01/2023 | 76.80p | 77.50p | 76.42p | 77.40p | 80568 |
17/01/2023 | 75.00p | 77.00p | 75.00p | 75.50p | 156139 |
16/01/2023 | 75.30p | 78.00p | 75.00p | 75.70p | 247472 |
13/01/2023 | 77.00p | 79.00p | 75.50p | 75.50p | 402039 |
12/01/2023 | 77.00p | 79.95p | 77.00p | 77.50p | 208117 |
11/01/2023 | 77.60p | 80.00p | 77.20p | 80.00p | 46747 |
10/01/2023 | 80.00p | 81.90p | 77.65p | 77.80p | 100399 |
09/01/2023 | 80.30p | 81.26p | 80.10p | 80.20p | 132301 |
06/01/2023 | 81.00p | 82.12p | 80.41p | 81.00p | 74461 |
05/01/2023 | 79.20p | 84.87p | 79.00p | 81.90p | 928032 |
04/01/2023 | 81.40p | 81.90p | 79.24p | 79.60p | 371320 |
03/01/2023 | 79.00p | 81.90p | 78.10p | 80.00p | 71348 |
30/12/2022 | 79.60p | 81.00p | 78.10p | 78.50p | 224831 |
29/12/2022 | 79.10p | 81.80p | 79.00p | 81.60p | 92071 |
28/12/2022 | 80.00p | 80.80p | 79.40p | 80.10p | 100325 |
23/12/2022 | 79.50p | 80.40p | 79.12p | 80.00p | 229000 |
22/12/2022 | 79.00p | 81.30p | 78.88p | 79.30p | 304412 |
21/12/2022 | 78.20p | 79.00p | 77.00p | 79.00p | 58421 |
20/12/2022 | 77.40p | 78.90p | 75.40p | 78.20p | 103255 |
19/12/2022 | 76.70p | 78.90p | 76.00p | 76.90p | 190802 |
16/12/2022 | 76.00p | 78.80p | 76.00p | 76.70p | 197383 |
15/12/2022 | 75.00p | 79.90p | 74.50p | 76.20p | 233974 |
14/12/2022 | 78.90p | 78.90p | 74.20p | 75.00p | 370352 |
13/12/2022 | 76.10p | 79.06p | 76.10p | 77.00p | 51931 |
12/12/2022 | 78.00p | 81.20p | 75.10p | 76.60p | 147604 |
09/12/2022 | 75.00p | 77.50p | 74.00p | 77.10p | 115191 |
08/12/2022 | 78.10p | 79.81p | 74.40p | 74.40p | 728012 |
07/12/2022 | 79.00p | 79.73p | 78.18p | 78.30p | 168509 |
06/12/2022 | 77.00p | 80.00p | 77.00p | 77.50p | 216420 |
05/12/2022 | 77.40p | 80.60p | 75.78p | 77.90p | 142809 |
02/12/2022 | 80.00p | 80.00p | 73.90p | 76.80p | 258957 |
01/12/2022 | 82.00p | 83.60p | 75.30p | 78.60p | 263533 |
30/11/2022 | 77.50p | 82.20p | 77.50p | 81.50p | 694547 |
29/11/2022 | 76.80p | 79.40p | 76.00p | 77.40p | 139925 |
28/11/2022 | 76.00p | 79.50p | 75.40p | 77.00p | 296452 |
25/11/2022 | 77.60p | 81.90p | 76.30p | 77.70p | 373668 |
24/11/2022 | 76.70p | 81.95p | 75.00p | 75.80p | 874176 |
23/11/2022 | 84.00p | 85.93p | 73.60p | 77.00p | 2986706 |
22/11/2022 | 101.00p | 101.80p | 99.60p | 100.00p | 1002393 |
21/11/2022 | 100.80p | 103.20p | 100.00p | 100.00p | 151860 |
18/11/2022 | 101.00p | 104.90p | 100.00p | 100.60p | 2263715 |
17/11/2022 | 101.00p | 105.00p | 101.00p | 101.00p | 325357 |
16/11/2022 | 102.20p | 105.80p | 101.12p | 102.00p | 108085 |
15/11/2022 | 100.00p | 106.47p | 100.00p | 104.00p | 172019 |
14/11/2022 | 100.00p | 102.00p | 100.00p | 101.00p | 510148 |
11/11/2022 | 101.00p | 103.75p | 98.24p | 100.60p | 196187 |
10/11/2022 | 97.00p | 102.80p | 95.40p | 101.20p | 91957 |
09/11/2022 | 97.20p | 101.00p | 96.60p | 97.00p | 220216 |
08/11/2022 | 100.00p | 100.00p | 96.00p | 97.00p | 271599 |
07/11/2022 | 99.00p | 99.90p | 96.23p | 97.60p | 66895 |
04/11/2022 | 97.00p | 98.00p | 94.00p | 96.90p | 58125 |
03/11/2022 | 93.90p | 97.00p | 93.45p | 97.00p | 320316 |
02/11/2022 | 98.00p | 98.00p | 92.50p | 94.00p | 1124214 |
01/11/2022 | 97.00p | 98.00p | 93.90p | 93.90p | 212020 |
31/10/2022 | 91.20p | 96.40p | 89.00p | 94.00p | 160116 |
28/10/2022 | 93.00p | 94.20p | 91.24p | 91.80p | 102507 |
27/10/2022 | 92.50p | 96.23p | 92.19p | 93.40p | 838737 |
26/10/2022 | 91.00p | 92.50p | 90.00p | 92.50p | 73537 |
25/10/2022 | 91.00p | 91.90p | 88.80p | 91.00p | 194563 |
24/10/2022 | 90.00p | 91.70p | 88.00p | 91.00p | 91941 |
21/10/2022 | 91.00p | 92.75p | 86.40p | 88.00p | 137996 |
20/10/2022 | 91.00p | 92.50p | 89.30p | 91.00p | 138138 |
19/10/2022 | 90.90p | 93.90p | 89.53p | 90.60p | 53189 |
18/10/2022 | 90.60p | 94.46p | 89.40p | 94.20p | 39645 |
17/10/2022 | 88.00p | 91.80p | 88.00p | 89.20p | 56029 |
14/10/2022 | 87.70p | 91.00p | 87.12p | 89.00p | 225647 |
13/10/2022 | 86.00p | 87.50p | 85.40p | 86.30p | 156437 |
12/10/2022 | 87.00p | 87.40p | 86.00p | 86.00p | 108404 |
11/10/2022 | 87.60p | 88.21p | 85.19p | 87.00p | 110294 |
10/10/2022 | 88.60p | 90.20p | 87.70p | 88.00p | 61913 |
07/10/2022 | 87.70p | 89.90p | 87.70p | 88.50p | 50127 |
06/10/2022 | 85.10p | 89.80p | 85.00p | 87.10p | 79021 |
05/10/2022 | 88.00p | 90.00p | 85.10p | 88.30p | 78643 |
04/10/2022 | 84.90p | 89.47p | 81.20p | 86.10p | 96484 |
03/10/2022 | 86.30p | 87.90p | 83.57p | 84.90p | 75163 |
30/09/2022 | 81.60p | 86.30p | 77.30p | 86.30p | 113889 |
29/09/2022 | 85.20p | 88.15p | 81.90p | 81.90p | 163700 |
28/09/2022 | 85.60p | 87.58p | 85.00p | 85.90p | 186984 |
27/09/2022 | 86.70p | 87.00p | 86.00p | 86.50p | 96555 |
26/09/2022 | 86.30p | 91.38p | 85.30p | 85.60p | 168636 |
23/09/2022 | 86.60p | 92.90p | 85.20p | 85.80p | 1839784 |
22/09/2022 | 86.00p | 89.90p | 83.40p | 86.40p | 128097 |
21/09/2022 | 95.00p | 97.30p | 87.50p | 87.50p | 114938 |
20/09/2022 | 91.00p | 94.00p | 91.00p | 93.40p | 129318 |
16/09/2022 | 92.90p | 95.30p | 91.60p | 91.60p | 312739 |
15/09/2022 | 93.00p | 93.80p | 91.20p | 92.50p | 44160 |
14/09/2022 | 95.00p | 100.80p | 91.50p | 92.50p | 208806 |
13/09/2022 | 101.00p | 101.00p | 96.60p | 96.60p | 384528 |
12/09/2022 | 102.00p | 102.00p | 98.23p | 99.50p | 502873 |
09/09/2022 | 101.00p | 111.00p | 96.50p | 99.10p | 1685372 |
08/09/2022 | 86.90p | 105.00p | 85.60p | 98.00p | 878125 |
07/09/2022 | 86.50p | 88.80p | 85.80p | 86.90p | 22271 |
06/09/2022 | 86.10p | 87.70p | 85.70p | 86.50p | 39797 |
05/09/2022 | 85.00p | 88.80p | 85.00p | 87.00p | 1207445 |
02/09/2022 | 86.20p | 87.40p | 84.70p | 85.60p | 85726 |
01/09/2022 | 86.10p | 86.10p | 83.10p | 83.80p | 90317 |
31/08/2022 | 87.40p | 87.90p | 83.30p | 86.00p | 88452 |
30/08/2022 | 86.50p | 87.40p | 84.70p | 87.40p | 52485 |
29/08/2022 | 85.00p | 86.34p | 84.30p | 85.00p | 75733 |
26/08/2022 | 85.00p | 86.34p | 84.30p | 85.00p | 75733 |
25/08/2022 | 84.30p | 86.12p | 83.80p | 85.20p | 131564 |
24/08/2022 | 81.50p | 84.30p | 80.90p | 84.30p | 203485 |
23/08/2022 | 83.80p | 84.94p | 81.82p | 82.00p | 253735 |
22/08/2022 | 87.20p | 87.20p | 83.00p | 83.10p | 593729 |
19/08/2022 | 88.10p | 90.00p | 87.30p | 87.30p | 187944 |
18/08/2022 | 89.50p | 91.27p | 88.20p | 89.40p | 119575 |
17/08/2022 | 90.20p | 91.12p | 88.84p | 90.00p | 180874 |
16/08/2022 | 91.40p | 92.11p | 89.70p | 90.10p | 164952 |
15/08/2022 | 91.40p | 93.10p | 90.67p | 92.00p | 106130 |
12/08/2022 | 92.90p | 93.80p | 91.68p | 93.80p | 58017 |
*Close Price adjusted for both dividends and splits