Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 78.35p | 82.25p | 77.10p | 80.15p | 2137805 |
30/05/2023 | 76.30p | 83.29p | 76.30p | 79.05p | 758192 |
26/05/2023 | 75.00p | 76.10p | 73.96p | 75.80p | 417063 |
25/05/2023 | 77.80p | 77.80p | 75.10p | 76.00p | 257098 |
24/05/2023 | 76.20p | 76.85p | 74.17p | 75.40p | 789048 |
23/05/2023 | 74.45p | 76.85p | 74.45p | 75.90p | 756169 |
22/05/2023 | 75.25p | 77.20p | 75.24p | 76.20p | 587945 |
19/05/2023 | 79.75p | 79.75p | 76.30p | 76.30p | 958385 |
18/05/2023 | 78.20p | 81.00p | 78.05p | 78.25p | 525272 |
17/05/2023 | 80.00p | 81.46p | 79.60p | 80.00p | 872114 |
16/05/2023 | 82.40p | 82.86p | 80.05p | 80.40p | 772249 |
15/05/2023 | 84.30p | 84.30p | 82.00p | 82.00p | 622432 |
12/05/2023 | 82.35p | 84.15p | 82.03p | 83.50p | 852187 |
11/05/2023 | 85.00p | 85.80p | 80.75p | 82.30p | 1134286 |
10/05/2023 | 86.60p | 86.60p | 84.40p | 84.65p | 547650 |
09/05/2023 | 86.60p | 86.63p | 84.90p | 84.90p | 829997 |
05/05/2023 | 84.85p | 86.65p | 84.25p | 86.65p | 1314321 |
04/05/2023 | 86.50p | 86.50p | 83.65p | 84.35p | 542093 |
03/05/2023 | 87.50p | 87.50p | 84.35p | 85.85p | 243576 |
02/05/2023 | 86.00p | 88.65p | 85.20p | 86.30p | 978314 |
28/04/2023 | 85.00p | 85.75p | 83.25p | 85.75p | 804977 |
27/04/2023 | 83.50p | 85.20p | 83.50p | 84.30p | 2996063 |
26/04/2023 | 84.10p | 84.15p | 81.65p | 83.60p | 358347 |
25/04/2023 | 84.75p | 84.75p | 81.08p | 81.85p | 306211 |
24/04/2023 | 81.10p | 83.55p | 81.10p | 82.65p | 434493 |
21/04/2023 | 83.35p | 83.35p | 81.15p | 81.90p | 548007 |
20/04/2023 | 82.00p | 82.00p | 80.12p | 80.90p | 284749 |
19/04/2023 | 80.50p | 81.40p | 79.78p | 80.50p | 678212 |
18/04/2023 | 82.10p | 82.10p | 79.95p | 80.50p | 697406 |
17/04/2023 | 82.40p | 83.05p | 79.85p | 79.85p | 641952 |
14/04/2023 | 80.45p | 82.04p | 78.80p | 81.20p | 2172675 |
13/04/2023 | 80.00p | 80.90p | 79.60p | 80.15p | 1046520 |
12/04/2023 | 79.25p | 81.00p | 78.60p | 80.50p | 1485901 |
11/04/2023 | 79.05p | 81.35p | 79.05p | 79.75p | 886936 |
06/04/2023 | 80.35p | 81.65p | 80.07p | 80.50p | 884085 |
05/04/2023 | 80.20p | 80.85p | 79.79p | 80.10p | 675085 |
04/04/2023 | 81.40p | 81.40p | 79.90p | 80.30p | 1564401 |
03/04/2023 | 81.20p | 83.40p | 80.05p | 80.60p | 2046562 |
31/03/2023 | 85.15p | 85.65p | 81.00p | 81.25p | 839100 |
30/03/2023 | 84.10p | 84.10p | 82.25p | 83.15p | 340069 |
29/03/2023 | 82.80p | 84.05p | 80.05p | 82.25p | 666828 |
28/03/2023 | 83.60p | 83.60p | 79.95p | 81.00p | 575212 |
27/03/2023 | 81.30p | 83.49p | 80.75p | 81.90p | 877223 |
24/03/2023 | 81.70p | 82.10p | 79.85p | 80.55p | 694840 |
23/03/2023 | 83.00p | 83.92p | 81.50p | 83.25p | 477579 |
22/03/2023 | 82.50p | 82.50p | 80.80p | 81.70p | 681611 |
21/03/2023 | 78.65p | 81.30p | 78.65p | 80.55p | 400090 |
20/03/2023 | 81.25p | 81.25p | 78.05p | 80.00p | 1047666 |
17/03/2023 | 83.20p | 83.20p | 78.85p | 79.55p | 1341959 |
16/03/2023 | 80.90p | 81.50p | 79.30p | 81.35p | 761720 |
15/03/2023 | 81.45p | 82.85p | 77.39p | 79.05p | 963712 |
14/03/2023 | 80.05p | 82.40p | 79.75p | 81.90p | 417041 |
13/03/2023 | 82.35p | 82.35p | 77.45p | 80.00p | 1578090 |
10/03/2023 | 80.00p | 81.00p | 78.69p | 80.80p | 773667 |
09/03/2023 | 86.10p | 86.10p | 81.05p | 81.05p | 545322 |
08/03/2023 | 85.90p | 85.90p | 81.80p | 84.20p | 619236 |
07/03/2023 | 84.30p | 85.10p | 81.60p | 83.60p | 695612 |
06/03/2023 | 81.60p | 83.35p | 80.15p | 82.50p | 1271638 |
03/03/2023 | 82.50p | 84.33p | 82.00p | 82.45p | 595311 |
02/03/2023 | 83.00p | 83.00p | 81.20p | 82.95p | 1753721 |
01/03/2023 | 83.60p | 83.60p | 81.60p | 81.60p | 615936 |
28/02/2023 | 82.70p | 84.80p | 80.85p | 81.45p | 1493570 |
27/02/2023 | 78.70p | 82.85p | 78.70p | 82.50p | 3464892 |
24/02/2023 | 80.80p | 81.50p | 79.49p | 79.65p | 1213426 |
23/02/2023 | 82.20p | 82.20p | 79.14p | 80.95p | 1262987 |
22/02/2023 | 80.70p | 81.11p | 78.70p | 80.50p | 1018925 |
21/02/2023 | 80.65p | 80.65p | 78.05p | 78.80p | 1311112 |
20/02/2023 | 78.45p | 78.90p | 77.15p | 78.55p | 874577 |
17/02/2023 | 78.00p | 78.00p | 75.80p | 77.05p | 2574652 |
16/02/2023 | 79.75p | 79.75p | 76.50p | 76.70p | 2016781 |
15/02/2023 | 81.60p | 81.60p | 78.06p | 78.80p | 1687487 |
14/02/2023 | 81.10p | 82.50p | 79.35p | 79.35p | 2230394 |
13/02/2023 | 85.20p | 86.65p | 81.50p | 81.90p | 2266854 |
10/02/2023 | 85.30p | 86.70p | 84.90p | 85.90p | 1626571 |
09/02/2023 | 87.45p | 87.51p | 86.00p | 86.50p | 919237 |
08/02/2023 | 88.00p | 88.00p | 86.40p | 86.90p | 2257719 |
07/02/2023 | 88.75p | 88.81p | 86.45p | 87.00p | 1990519 |
06/02/2023 | 86.05p | 88.20p | 86.05p | 87.55p | 1169405 |
03/02/2023 | 86.50p | 89.30p | 85.30p | 87.70p | 5985782 |
02/02/2023 | 81.50p | 86.70p | 80.65p | 86.45p | 4739810 |
01/02/2023 | 80.00p | 81.95p | 79.26p | 81.15p | 1554720 |
31/01/2023 | 79.80p | 79.85p | 78.00p | 79.85p | 3713522 |
30/01/2023 | 75.60p | 78.60p | 74.80p | 78.60p | 3001711 |
27/01/2023 | 73.80p | 75.80p | 73.45p | 74.80p | 7250447 |
26/01/2023 | 70.00p | 74.80p | 66.60p | 73.90p | 9887205 |
25/01/2023 | 78.50p | 78.50p | 75.70p | 76.45p | 4016591 |
24/01/2023 | 76.10p | 77.15p | 75.30p | 76.45p | 3971848 |
23/01/2023 | 76.60p | 78.48p | 75.75p | 76.35p | 2477291 |
20/01/2023 | 73.40p | 75.60p | 72.80p | 75.60p | 3336864 |
19/01/2023 | 74.55p | 74.55p | 72.60p | 73.30p | 5951734 |
18/01/2023 | 74.70p | 74.70p | 72.40p | 73.55p | 1024703 |
17/01/2023 | 71.50p | 73.30p | 71.50p | 73.00p | 1655595 |
16/01/2023 | 74.05p | 74.05p | 71.50p | 71.55p | 1801943 |
13/01/2023 | 74.85p | 74.85p | 72.40p | 72.40p | 1592839 |
12/01/2023 | 70.90p | 73.80p | 70.00p | 73.40p | 2249041 |
11/01/2023 | 69.10p | 71.95p | 68.25p | 70.35p | 2148218 |
10/01/2023 | 70.60p | 70.60p | 68.30p | 69.20p | 4736216 |
09/01/2023 | 70.40p | 71.50p | 68.30p | 69.80p | 919094 |
06/01/2023 | 70.00p | 70.00p | 68.50p | 69.45p | 2829983 |
05/01/2023 | 67.00p | 69.50p | 66.80p | 69.10p | 1757292 |
04/01/2023 | 65.30p | 66.40p | 64.80p | 66.25p | 785571 |
03/01/2023 | 64.55p | 66.10p | 64.55p | 65.40p | 994137 |
30/12/2022 | 67.20p | 68.00p | 64.10p | 64.15p | 284492 |
29/12/2022 | 68.00p | 68.00p | 65.10p | 67.30p | 991525 |
28/12/2022 | 64.00p | 66.75p | 64.00p | 66.75p | 567328 |
23/12/2022 | 65.40p | 65.40p | 63.71p | 65.10p | 200509 |
22/12/2022 | 63.75p | 65.30p | 63.71p | 64.00p | 620037 |
21/12/2022 | 62.00p | 64.50p | 62.00p | 63.95p | 770654 |
20/12/2022 | 65.30p | 65.30p | 62.40p | 62.45p | 655801 |
19/12/2022 | 62.90p | 64.10p | 61.50p | 63.70p | 1137700 |
16/12/2022 | 61.75p | 62.10p | 61.00p | 61.80p | 3451252 |
15/12/2022 | 63.80p | 64.40p | 61.80p | 62.10p | 909054 |
14/12/2022 | 63.00p | 63.50p | 61.85p | 63.25p | 1496682 |
13/12/2022 | 62.35p | 63.20p | 60.45p | 62.70p | 2586833 |
12/12/2022 | 64.00p | 64.00p | 60.15p | 60.75p | 1047083 |
09/12/2022 | 62.80p | 62.80p | 61.40p | 62.70p | 1045589 |
08/12/2022 | 63.75p | 63.75p | 61.60p | 61.90p | 1181875 |
07/12/2022 | 64.15p | 64.15p | 62.00p | 62.20p | 1389509 |
06/12/2022 | 66.00p | 66.10p | 62.60p | 62.75p | 1589029 |
05/12/2022 | 66.80p | 66.80p | 65.20p | 65.50p | 1907175 |
02/12/2022 | 65.20p | 65.75p | 63.30p | 65.00p | 1597553 |
01/12/2022 | 65.55p | 65.65p | 63.80p | 63.80p | 2435518 |
30/11/2022 | 66.50p | 66.58p | 64.40p | 64.40p | 4713064 |
29/11/2022 | 69.50p | 71.05p | 64.65p | 65.20p | 3291938 |
28/11/2022 | 71.40p | 72.95p | 70.20p | 71.20p | 1333283 |
25/11/2022 | 72.15p | 72.84p | 70.36p | 70.90p | 381784 |
24/11/2022 | 71.65p | 73.15p | 70.52p | 71.80p | 2531685 |
23/11/2022 | 71.00p | 71.10p | 69.55p | 70.40p | 267037 |
22/11/2022 | 71.35p | 71.35p | 69.65p | 70.50p | 436875 |
21/11/2022 | 70.95p | 71.90p | 69.45p | 69.85p | 502221 |
18/11/2022 | 70.55p | 71.45p | 69.95p | 71.20p | 1391062 |
17/11/2022 | 69.45p | 71.55p | 68.15p | 70.90p | 1135945 |
16/11/2022 | 70.00p | 70.53p | 67.50p | 69.15p | 1372593 |
15/11/2022 | 70.70p | 70.95p | 69.40p | 70.20p | 674969 |
14/11/2022 | 69.00p | 70.40p | 67.80p | 70.10p | 1421433 |
11/11/2022 | 69.00p | 69.00p | 67.75p | 68.60p | 2829990 |
10/11/2022 | 66.65p | 69.00p | 64.99p | 67.85p | 1671234 |
09/11/2022 | 66.75p | 67.55p | 66.35p | 67.00p | 1919637 |
08/11/2022 | 66.30p | 67.00p | 65.90p | 66.80p | 8381487 |
07/11/2022 | 66.55p | 67.80p | 65.60p | 67.00p | 1917315 |
04/11/2022 | 65.45p | 66.45p | 64.70p | 65.60p | 2360689 |
03/11/2022 | 66.75p | 67.85p | 63.95p | 65.15p | 364332 |
02/11/2022 | 69.85p | 69.85p | 66.25p | 67.25p | 1096223 |
01/11/2022 | 68.45p | 70.55p | 67.81p | 68.05p | 2071282 |
31/10/2022 | 67.75p | 68.75p | 66.50p | 67.00p | 644353 |
28/10/2022 | 68.15p | 69.50p | 66.90p | 67.40p | 434780 |
27/10/2022 | 68.15p | 68.90p | 66.95p | 67.95p | 845271 |
26/10/2022 | 66.50p | 68.50p | 66.30p | 67.95p | 2269697 |
25/10/2022 | 65.25p | 66.47p | 61.35p | 66.05p | 951384 |
24/10/2022 | 65.05p | 67.85p | 63.75p | 64.05p | 981293 |
21/10/2022 | 67.35p | 67.90p | 66.05p | 66.75p | 690618 |
20/10/2022 | 65.70p | 68.50p | 65.70p | 67.75p | 971644 |
19/10/2022 | 68.80p | 70.30p | 66.45p | 66.45p | 993003 |
18/10/2022 | 69.10p | 71.50p | 69.10p | 70.55p | 632872 |
17/10/2022 | 66.85p | 70.95p | 66.85p | 70.80p | 1224068 |
14/10/2022 | 68.00p | 69.20p | 67.65p | 68.40p | 1096023 |
13/10/2022 | 65.00p | 68.60p | 65.00p | 67.80p | 1691702 |
12/10/2022 | 68.95p | 68.95p | 65.55p | 66.20p | 2046978 |
11/10/2022 | 68.00p | 69.10p | 66.55p | 67.30p | 3731543 |
10/10/2022 | 72.00p | 72.00p | 67.88p | 69.30p | 2009112 |
07/10/2022 | 71.05p | 73.05p | 71.00p | 71.70p | 982535 |
06/10/2022 | 72.55p | 75.90p | 72.55p | 72.90p | 1293284 |
05/10/2022 | 75.45p | 76.75p | 74.20p | 74.45p | 961508 |
04/10/2022 | 73.85p | 76.00p | 73.34p | 76.00p | 10323205 |
03/10/2022 | 71.00p | 72.60p | 70.90p | 72.40p | 1114003 |
30/09/2022 | 70.00p | 72.50p | 70.00p | 72.20p | 1516952 |
29/09/2022 | 75.00p | 76.75p | 70.50p | 70.50p | 3469925 |
28/09/2022 | 74.10p | 75.35p | 70.93p | 75.15p | 1985642 |
27/09/2022 | 76.40p | 77.75p | 74.15p | 74.15p | 1368252 |
26/09/2022 | 76.40p | 77.39p | 74.63p | 76.05p | 1868989 |
23/09/2022 | 79.00p | 80.00p | 74.00p | 77.20p | 4555079 |
22/09/2022 | 81.85p | 81.85p | 79.15p | 79.45p | 4108979 |
21/09/2022 | 80.00p | 81.20p | 78.35p | 79.95p | 4343972 |
20/09/2022 | 83.50p | 84.00p | 81.15p | 81.15p | 8590325 |
16/09/2022 | 87.00p | 87.00p | 81.30p | 82.25p | 17970732 |
15/09/2022 | 86.35p | 89.30p | 82.45p | 86.30p | 2578846 |
14/09/2022 | 89.50p | 89.65p | 87.90p | 88.65p | 2023433 |
13/09/2022 | 89.95p | 90.60p | 89.35p | 89.85p | 1110693 |
12/09/2022 | 89.40p | 90.65p | 87.60p | 89.95p | 673295 |
09/09/2022 | 84.55p | 88.30p | 84.55p | 88.00p | 1660878 |
08/09/2022 | 85.20p | 86.75p | 84.64p | 85.80p | 958928 |
07/09/2022 | 86.45p | 87.00p | 84.50p | 85.65p | 907502 |
06/09/2022 | 85.90p | 87.55p | 84.45p | 86.45p | 769861 |
05/09/2022 | 85.25p | 86.30p | 83.30p | 84.10p | 664692 |
02/09/2022 | 86.70p | 86.95p | 84.95p | 86.50p | 906509 |
01/09/2022 | 85.00p | 85.92p | 83.85p | 85.00p | 1197666 |
31/08/2022 | 85.40p | 87.61p | 85.00p | 85.05p | 2532435 |
30/08/2022 | 86.45p | 88.45p | 86.30p | 87.40p | 3657093 |
26/08/2022 | 85.00p | 90.30p | 85.00p | 86.35p | 1538751 |
25/08/2022 | 88.20p | 89.10p | 86.95p | 87.95p | 2546025 |
24/08/2022 | 86.00p | 87.70p | 84.50p | 87.70p | 744789 |
23/08/2022 | 92.60p | 92.60p | 86.30p | 86.35p | 860801 |
22/08/2022 | 95.85p | 97.00p | 92.60p | 92.60p | 601656 |
19/08/2022 | 98.00p | 100.30p | 97.10p | 97.10p | 399463 |
18/08/2022 | 101.90p | 101.90p | 99.90p | 100.00p | 461479 |
17/08/2022 | 97.90p | 100.80p | 97.90p | 100.30p | 603543 |
16/08/2022 | 100.50p | 100.60p | 98.75p | 99.55p | 671193 |
15/08/2022 | 101.90p | 101.90p | 100.15p | 100.90p | 638344 |
12/08/2022 | 101.50p | 101.60p | 99.80p | 101.00p | 1262275 |
11/08/2022 | 99.35p | 100.50p | 97.60p | 98.85p | 407415 |
*Close Price adjusted for both dividends and splits