Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 71.85p | 76.45p | 71.85p | 75.95p | 1778468 |
30/05/2023 | 72.15p | 73.85p | 71.40p | 72.75p | 744305 |
26/05/2023 | 67.50p | 72.30p | 67.50p | 72.05p | 3822040 |
25/05/2023 | 70.60p | 71.90p | 68.05p | 68.45p | 1459204 |
24/05/2023 | 74.25p | 74.65p | 70.75p | 71.70p | 1505917 |
23/05/2023 | 78.40p | 79.65p | 72.05p | 75.70p | 2611927 |
22/05/2023 | 81.90p | 82.35p | 79.70p | 79.70p | 998793 |
19/05/2023 | 78.40p | 82.75p | 78.40p | 82.75p | 1741699 |
18/05/2023 | 78.40p | 81.13p | 78.40p | 79.65p | 900186 |
17/05/2023 | 80.75p | 80.75p | 78.33p | 80.25p | 1059726 |
16/05/2023 | 78.65p | 80.55p | 78.65p | 79.30p | 1141498 |
15/05/2023 | 80.45p | 82.90p | 79.50p | 79.80p | 750969 |
12/05/2023 | 78.95p | 81.70p | 78.95p | 81.10p | 904238 |
11/05/2023 | 78.40p | 81.50p | 78.40p | 80.40p | 1414037 |
10/05/2023 | 79.95p | 85.20p | 79.13p | 80.00p | 3097354 |
09/05/2023 | 77.85p | 82.10p | 77.20p | 81.80p | 3025680 |
05/05/2023 | 72.50p | 78.50p | 72.50p | 78.40p | 1834630 |
04/05/2023 | 73.85p | 76.65p | 72.75p | 73.50p | 2838305 |
03/05/2023 | 72.60p | 75.70p | 72.10p | 75.50p | 1264362 |
02/05/2023 | 71.00p | 72.20p | 70.55p | 71.95p | 1370875 |
28/04/2023 | 72.60p | 72.60p | 70.30p | 71.85p | 2811292 |
27/04/2023 | 77.30p | 77.30p | 70.30p | 71.55p | 1754255 |
26/04/2023 | 74.90p | 77.85p | 74.60p | 75.50p | 967488 |
25/04/2023 | 80.70p | 80.70p | 74.20p | 74.75p | 1482910 |
24/04/2023 | 85.80p | 86.08p | 79.30p | 79.30p | 1728354 |
21/04/2023 | 80.00p | 86.80p | 79.20p | 86.50p | 4869132 |
20/04/2023 | 89.00p | 89.00p | 73.65p | 80.00p | 4745322 |
19/04/2023 | 92.80p | 92.80p | 87.96p | 90.15p | 1946226 |
18/04/2023 | 92.70p | 93.95p | 91.40p | 92.60p | 1819043 |
17/04/2023 | 93.40p | 94.50p | 91.10p | 92.40p | 1312350 |
14/04/2023 | 94.60p | 95.20p | 91.55p | 92.20p | 1775351 |
13/04/2023 | 94.25p | 95.55p | 93.46p | 94.90p | 1651219 |
12/04/2023 | 91.00p | 94.40p | 90.00p | 92.70p | 2508469 |
11/04/2023 | 89.20p | 92.00p | 88.35p | 91.35p | 1255276 |
06/04/2023 | 89.00p | 90.40p | 87.20p | 88.90p | 1268912 |
05/04/2023 | 85.00p | 89.40p | 85.00p | 87.75p | 2236428 |
04/04/2023 | 86.30p | 86.35p | 82.14p | 84.20p | 1502894 |
03/04/2023 | 84.45p | 86.20p | 83.05p | 86.20p | 2113892 |
31/03/2023 | 81.00p | 84.50p | 79.70p | 84.50p | 2673583 |
30/03/2023 | 79.85p | 81.95p | 79.55p | 81.20p | 1690592 |
29/03/2023 | 78.10p | 80.24p | 77.02p | 79.10p | 817488 |
28/03/2023 | 74.40p | 78.00p | 74.40p | 78.00p | 1286240 |
27/03/2023 | 76.45p | 77.45p | 75.65p | 76.25p | 979095 |
24/03/2023 | 78.30p | 78.30p | 74.63p | 77.20p | 1461441 |
23/03/2023 | 74.00p | 78.19p | 74.00p | 77.05p | 2032906 |
22/03/2023 | 71.35p | 73.20p | 71.35p | 73.20p | 1309392 |
21/03/2023 | 70.35p | 73.15p | 70.15p | 72.70p | 2045498 |
20/03/2023 | 68.85p | 70.45p | 67.89p | 70.00p | 1583545 |
17/03/2023 | 64.25p | 68.50p | 64.25p | 67.25p | 2487035 |
16/03/2023 | 66.75p | 69.70p | 62.65p | 65.05p | 1580163 |
15/03/2023 | 69.50p | 70.25p | 66.58p | 68.00p | 1909222 |
14/03/2023 | 68.90p | 70.35p | 67.67p | 69.70p | 2023927 |
13/03/2023 | 65.30p | 69.75p | 63.26p | 68.90p | 2485616 |
10/03/2023 | 63.35p | 65.20p | 62.35p | 65.00p | 879931 |
09/03/2023 | 62.30p | 65.65p | 62.30p | 64.50p | 1308754 |
08/03/2023 | 61.65p | 64.35p | 61.35p | 63.70p | 987771 |
07/03/2023 | 66.45p | 66.45p | 62.90p | 63.05p | 1459605 |
06/03/2023 | 65.00p | 66.30p | 64.07p | 65.80p | 867661 |
03/03/2023 | 65.50p | 66.97p | 65.10p | 65.40p | 1211574 |
02/03/2023 | 64.20p | 65.45p | 63.60p | 65.35p | 797134 |
01/03/2023 | 62.60p | 66.40p | 62.60p | 64.35p | 1497532 |
28/02/2023 | 61.70p | 64.45p | 61.31p | 64.05p | 1671574 |
27/02/2023 | 61.10p | 63.00p | 60.97p | 61.70p | 713448 |
24/02/2023 | 60.50p | 62.30p | 60.50p | 61.10p | 1147248 |
23/02/2023 | 60.85p | 63.40p | 60.85p | 61.95p | 805353 |
22/02/2023 | 63.55p | 63.55p | 61.35p | 61.95p | 930662 |
21/02/2023 | 66.20p | 66.20p | 63.35p | 63.35p | 770665 |
20/02/2023 | 65.00p | 65.95p | 63.60p | 64.65p | 612498 |
17/02/2023 | 63.05p | 65.60p | 63.05p | 64.85p | 1315597 |
16/02/2023 | 66.90p | 67.45p | 64.00p | 64.55p | 1184864 |
15/02/2023 | 64.50p | 65.75p | 62.75p | 65.35p | 3272213 |
14/02/2023 | 64.35p | 71.65p | 62.55p | 65.95p | 2832023 |
13/02/2023 | 63.40p | 65.18p | 63.10p | 64.45p | 952664 |
10/02/2023 | 64.00p | 65.30p | 63.95p | 64.95p | 1296974 |
09/02/2023 | 65.00p | 66.65p | 64.50p | 65.60p | 1665182 |
08/02/2023 | 66.55p | 67.05p | 64.75p | 66.45p | 1672753 |
07/02/2023 | 66.45p | 66.45p | 64.25p | 65.00p | 1108896 |
06/02/2023 | 65.00p | 65.95p | 64.08p | 65.15p | 1119815 |
03/02/2023 | 67.00p | 68.09p | 64.90p | 65.05p | 2542999 |
02/02/2023 | 65.00p | 69.55p | 64.92p | 67.15p | 3120970 |
01/02/2023 | 66.45p | 70.40p | 64.50p | 64.50p | 3507289 |
31/01/2023 | 78.00p | 78.16p | 62.20p | 68.35p | 7133761 |
30/01/2023 | 80.30p | 80.65p | 78.65p | 79.30p | 761941 |
27/01/2023 | 83.25p | 83.25p | 79.35p | 81.05p | 632204 |
26/01/2023 | 82.95p | 83.18p | 80.65p | 81.30p | 926202 |
25/01/2023 | 81.30p | 83.50p | 80.60p | 81.60p | 822010 |
24/01/2023 | 82.25p | 84.75p | 80.87p | 81.35p | 917874 |
23/01/2023 | 80.60p | 82.08p | 80.35p | 80.80p | 6237253 |
20/01/2023 | 80.95p | 81.90p | 79.25p | 80.60p | 621165 |
19/01/2023 | 83.00p | 83.05p | 77.75p | 80.75p | 1280245 |
18/01/2023 | 80.05p | 83.00p | 80.05p | 82.35p | 1778081 |
17/01/2023 | 83.00p | 84.50p | 81.85p | 81.90p | 1605141 |
16/01/2023 | 85.60p | 86.07p | 82.55p | 83.75p | 869248 |
13/01/2023 | 86.70p | 86.76p | 82.85p | 84.00p | 1020383 |
12/01/2023 | 82.00p | 85.10p | 80.25p | 84.80p | 1290515 |
11/01/2023 | 78.95p | 82.35p | 78.20p | 80.70p | 1563260 |
10/01/2023 | 78.00p | 79.90p | 76.60p | 78.05p | 1301778 |
09/01/2023 | 78.25p | 81.70p | 78.05p | 79.00p | 1429260 |
06/01/2023 | 76.80p | 79.60p | 74.40p | 79.20p | 1134189 |
05/01/2023 | 74.10p | 77.00p | 74.10p | 75.25p | 950962 |
04/01/2023 | 75.50p | 76.50p | 73.30p | 75.20p | 1540313 |
03/01/2023 | 71.00p | 75.00p | 71.00p | 74.70p | 1787700 |
30/12/2022 | 69.70p | 70.94p | 69.70p | 70.25p | 264044 |
29/12/2022 | 71.40p | 71.40p | 68.05p | 70.25p | 858813 |
28/12/2022 | 68.00p | 73.70p | 68.00p | 71.85p | 1396530 |
23/12/2022 | 64.80p | 70.20p | 64.80p | 69.65p | 902897 |
22/12/2022 | 66.50p | 66.75p | 65.37p | 66.60p | 948218 |
21/12/2022 | 66.00p | 67.40p | 65.60p | 66.35p | 1143250 |
20/12/2022 | 66.45p | 66.45p | 64.10p | 64.90p | 2872770 |
19/12/2022 | 64.20p | 67.15p | 64.20p | 64.90p | 1789680 |
16/12/2022 | 66.25p | 67.15p | 64.60p | 65.00p | 5522923 |
15/12/2022 | 69.50p | 70.15p | 66.40p | 66.95p | 1305862 |
14/12/2022 | 69.60p | 74.33p | 68.30p | 70.50p | 3477577 |
13/12/2022 | 65.60p | 68.70p | 63.96p | 68.55p | 1614043 |
12/12/2022 | 66.15p | 66.30p | 64.45p | 64.70p | 1446172 |
09/12/2022 | 64.50p | 68.40p | 64.50p | 66.80p | 3766151 |
08/12/2022 | 65.00p | 66.15p | 63.63p | 65.50p | 1347028 |
07/12/2022 | 69.00p | 69.00p | 65.50p | 65.50p | 2112190 |
06/12/2022 | 68.80p | 69.35p | 65.95p | 67.75p | 2812417 |
05/12/2022 | 73.25p | 74.80p | 67.65p | 67.65p | 2894253 |
02/12/2022 | 73.55p | 74.20p | 70.25p | 72.45p | 2913273 |
01/12/2022 | 71.30p | 73.75p | 70.85p | 71.80p | 2483179 |
30/11/2022 | 69.90p | 71.55p | 68.65p | 69.75p | 2321718 |
29/11/2022 | 69.20p | 69.75p | 67.86p | 69.00p | 1230960 |
28/11/2022 | 70.00p | 70.00p | 67.80p | 68.50p | 1567672 |
25/11/2022 | 70.40p | 70.40p | 67.05p | 69.25p | 626499 |
24/11/2022 | 67.10p | 70.30p | 66.10p | 68.75p | 818338 |
23/11/2022 | 65.35p | 67.20p | 64.90p | 67.15p | 874737 |
22/11/2022 | 67.15p | 67.60p | 64.85p | 66.80p | 951211 |
21/11/2022 | 65.70p | 67.20p | 64.62p | 65.75p | 1281425 |
18/11/2022 | 67.10p | 67.40p | 65.00p | 65.70p | 1002486 |
17/11/2022 | 67.20p | 68.45p | 65.65p | 67.20p | 960328 |
16/11/2022 | 70.45p | 70.70p | 67.05p | 68.45p | 1246011 |
15/11/2022 | 71.40p | 71.40p | 68.15p | 69.50p | 1689147 |
14/11/2022 | 68.80p | 71.35p | 67.30p | 69.75p | 1612174 |
11/11/2022 | 67.10p | 72.47p | 66.90p | 68.50p | 3568698 |
10/11/2022 | 62.25p | 67.10p | 61.00p | 66.80p | 2837025 |
09/11/2022 | 58.45p | 63.35p | 57.35p | 62.25p | 2868109 |
08/11/2022 | 55.80p | 60.30p | 55.00p | 58.45p | 3330574 |
07/11/2022 | 55.45p | 57.66p | 54.15p | 55.95p | 2980653 |
04/11/2022 | 50.80p | 55.80p | 50.80p | 54.30p | 4320888 |
03/11/2022 | 52.00p | 53.20p | 50.40p | 51.50p | 3975719 |
02/11/2022 | 56.05p | 57.00p | 52.35p | 52.70p | 3913914 |
01/11/2022 | 54.65p | 56.50p | 53.50p | 55.05p | 2179333 |
31/10/2022 | 54.50p | 55.35p | 52.90p | 53.35p | 2568038 |
28/10/2022 | 58.30p | 59.00p | 54.10p | 54.30p | 2585283 |
27/10/2022 | 63.60p | 64.10p | 58.10p | 59.45p | 1953921 |
26/10/2022 | 56.40p | 64.90p | 56.40p | 62.10p | 2094499 |
25/10/2022 | 58.00p | 58.03p | 54.00p | 57.60p | 2386604 |
24/10/2022 | 59.65p | 60.50p | 56.20p | 56.65p | 1109610 |
21/10/2022 | 58.00p | 59.00p | 56.10p | 58.10p | 994324 |
20/10/2022 | 57.00p | 59.33p | 56.20p | 58.85p | 1692959 |
19/10/2022 | 59.70p | 61.80p | 57.51p | 57.80p | 851836 |
18/10/2022 | 62.25p | 63.15p | 60.47p | 61.15p | 643554 |
17/10/2022 | 60.10p | 62.15p | 58.05p | 61.00p | 1840626 |
14/10/2022 | 63.00p | 63.75p | 59.15p | 59.15p | 1961600 |
13/10/2022 | 63.20p | 63.25p | 61.46p | 62.45p | 2696964 |
12/10/2022 | 62.10p | 63.15p | 61.50p | 61.75p | 1237288 |
11/10/2022 | 61.60p | 63.70p | 61.48p | 62.95p | 781807 |
10/10/2022 | 62.05p | 63.09p | 61.13p | 62.10p | 1901775 |
07/10/2022 | 64.00p | 64.00p | 61.50p | 61.70p | 1358185 |
06/10/2022 | 65.00p | 65.00p | 61.50p | 62.75p | 1023000 |
05/10/2022 | 62.75p | 62.95p | 60.45p | 62.55p | 2746220 |
04/10/2022 | 62.75p | 63.25p | 59.90p | 60.95p | 3855404 |
03/10/2022 | 58.40p | 60.70p | 56.90p | 60.45p | 2288446 |
30/09/2022 | 55.50p | 59.00p | 55.48p | 59.00p | 2083210 |
29/09/2022 | 55.90p | 55.90p | 52.55p | 54.40p | 1458845 |
28/09/2022 | 53.60p | 56.25p | 51.19p | 55.55p | 2293107 |
27/09/2022 | 58.00p | 58.00p | 53.95p | 54.15p | 1959402 |
26/09/2022 | 55.00p | 57.33p | 53.40p | 55.65p | 1931491 |
23/09/2022 | 59.50p | 60.05p | 54.70p | 54.80p | 8982676 |
22/09/2022 | 61.90p | 61.90p | 58.00p | 58.30p | 2067561 |
21/09/2022 | 59.95p | 61.85p | 59.15p | 60.45p | 6484994 |
20/09/2022 | 58.20p | 60.35p | 58.05p | 59.95p | 1100923 |
16/09/2022 | 58.00p | 59.95p | 57.00p | 59.00p | 6168235 |
15/09/2022 | 59.20p | 60.70p | 57.80p | 58.45p | 2189718 |
14/09/2022 | 62.30p | 62.30p | 59.25p | 59.25p | 2869812 |
13/09/2022 | 63.60p | 66.35p | 62.50p | 62.50p | 1868183 |
12/09/2022 | 63.30p | 65.25p | 63.25p | 64.20p | 1744951 |
09/09/2022 | 58.35p | 64.50p | 58.35p | 63.00p | 3415891 |
08/09/2022 | 59.90p | 61.35p | 58.95p | 59.80p | 1746939 |
07/09/2022 | 59.65p | 60.25p | 58.15p | 59.60p | 1137216 |
06/09/2022 | 58.85p | 61.40p | 58.70p | 59.55p | 1144226 |
05/09/2022 | 60.75p | 62.50p | 59.25p | 59.85p | 1622937 |
02/09/2022 | 60.00p | 62.95p | 58.70p | 61.90p | 1486856 |
01/09/2022 | 63.60p | 64.00p | 58.60p | 59.15p | 3497078 |
31/08/2022 | 65.50p | 66.05p | 63.00p | 65.00p | 2517495 |
30/08/2022 | 65.50p | 68.95p | 65.13p | 65.25p | 1932545 |
29/08/2022 | 69.95p | 71.40p | 67.60p | 67.60p | 2193154 |
26/08/2022 | 69.95p | 71.40p | 67.60p | 67.60p | 2193154 |
25/08/2022 | 69.00p | 70.25p | 68.00p | 68.90p | 1288256 |
24/08/2022 | 71.00p | 73.05p | 68.75p | 69.05p | 1440139 |
23/08/2022 | 69.20p | 72.45p | 68.65p | 71.15p | 2054788 |
22/08/2022 | 72.05p | 72.25p | 67.80p | 69.40p | 2773696 |
19/08/2022 | 74.35p | 76.35p | 71.60p | 72.50p | 1412610 |
18/08/2022 | 74.50p | 75.60p | 71.55p | 73.25p | 1984218 |
17/08/2022 | 80.15p | 82.60p | 74.26p | 74.95p | 3018297 |
16/08/2022 | 82.65p | 83.40p | 78.60p | 81.30p | 920502 |
15/08/2022 | 85.10p | 85.10p | 80.05p | 82.35p | 1255772 |
12/08/2022 | 85.00p | 85.00p | 81.91p | 83.85p | 559064 |
*Close Price adjusted for both dividends and splits