Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 67.00p | 70.20p | 66.00p | 69.24p | 3146546 |
30/05/2023 | 68.52p | 70.98p | 67.00p | 67.04p | 2030185 |
26/05/2023 | 68.20p | 70.00p | 68.20p | 68.58p | 1952394 |
25/05/2023 | 71.28p | 71.98p | 68.00p | 68.90p | 2308026 |
24/05/2023 | 72.00p | 72.98p | 67.40p | 69.00p | 3388635 |
23/05/2023 | 71.00p | 72.92p | 68.50p | 71.42p | 1478032 |
22/05/2023 | 71.20p | 73.22p | 68.12p | 70.98p | 2034865 |
19/05/2023 | 72.08p | 72.08p | 68.12p | 68.78p | 6141838 |
18/05/2023 | 72.06p | 72.84p | 67.46p | 69.16p | 1443317 |
17/05/2023 | 70.18p | 73.22p | 68.30p | 69.20p | 2329600 |
16/05/2023 | 72.26p | 75.04p | 69.54p | 71.44p | 1850586 |
15/05/2023 | 74.00p | 76.70p | 67.34p | 72.04p | 5105703 |
12/05/2023 | 74.86p | 77.06p | 74.30p | 75.22p | 1669725 |
11/05/2023 | 78.08p | 78.76p | 73.84p | 75.44p | 2794154 |
10/05/2023 | 76.62p | 79.62p | 75.22p | 77.86p | 1233025 |
09/05/2023 | 85.74p | 85.98p | 77.00p | 77.96p | 2597380 |
05/05/2023 | 80.70p | 84.96p | 79.16p | 83.08p | 2033082 |
04/05/2023 | 79.14p | 81.16p | 77.50p | 80.76p | 1392060 |
03/05/2023 | 81.00p | 82.08p | 77.64p | 79.22p | 967740 |
02/05/2023 | 80.00p | 82.82p | 78.22p | 80.16p | 1822260 |
28/04/2023 | 77.00p | 79.52p | 77.00p | 78.18p | 1549947 |
27/04/2023 | 75.80p | 78.94p | 73.48p | 78.00p | 1721157 |
26/04/2023 | 75.00p | 77.92p | 73.50p | 73.50p | 2183228 |
25/04/2023 | 77.02p | 78.50p | 75.90p | 76.20p | 963518 |
24/04/2023 | 74.78p | 78.74p | 74.02p | 77.10p | 1494915 |
21/04/2023 | 76.58p | 78.00p | 73.50p | 75.02p | 4392501 |
20/04/2023 | 77.22p | 78.80p | 76.20p | 76.54p | 1557836 |
19/04/2023 | 77.92p | 78.85p | 76.44p | 77.40p | 1079640 |
18/04/2023 | 83.76p | 84.76p | 78.70p | 79.18p | 2581148 |
17/04/2023 | 82.00p | 84.40p | 80.82p | 83.30p | 2263309 |
14/04/2023 | 76.26p | 80.98p | 75.14p | 80.30p | 1507352 |
13/04/2023 | 77.34p | 78.98p | 74.16p | 75.58p | 1954249 |
12/04/2023 | 79.60p | 80.78p | 77.00p | 77.58p | 2184592 |
11/04/2023 | 80.26p | 81.38p | 79.02p | 79.42p | 1104856 |
06/04/2023 | 76.38p | 79.87p | 76.00p | 78.60p | 1511631 |
05/04/2023 | 81.74p | 82.58p | 77.52p | 77.94p | 2246637 |
04/04/2023 | 84.50p | 87.02p | 80.00p | 80.86p | 1431771 |
03/04/2023 | 84.90p | 87.76p | 83.60p | 84.82p | 1505177 |
31/03/2023 | 85.86p | 86.74p | 82.10p | 84.94p | 2264686 |
30/03/2023 | 76.20p | 85.69p | 76.20p | 84.24p | 4137238 |
29/03/2023 | 69.82p | 74.72p | 69.52p | 74.34p | 1958266 |
28/03/2023 | 72.82p | 74.84p | 69.26p | 69.42p | 1942479 |
27/03/2023 | 78.52p | 78.98p | 72.82p | 72.82p | 2190835 |
24/03/2023 | 77.50p | 79.90p | 72.68p | 75.06p | 3722297 |
23/03/2023 | 79.66p | 79.88p | 77.14p | 78.20p | 1631561 |
22/03/2023 | 81.10p | 81.88p | 77.60p | 78.32p | 2212179 |
21/03/2023 | 81.66p | 82.34p | 79.06p | 79.96p | 2085367 |
20/03/2023 | 80.60p | 81.98p | 77.00p | 78.16p | 1708806 |
17/03/2023 | 86.50p | 86.50p | 80.00p | 80.62p | 2540108 |
16/03/2023 | 83.58p | 85.26p | 80.28p | 82.62p | 2394095 |
15/03/2023 | 87.50p | 87.74p | 80.54p | 80.54p | 3320639 |
14/03/2023 | 85.00p | 88.58p | 82.38p | 85.60p | 3872451 |
13/03/2023 | 87.00p | 89.00p | 80.50p | 80.50p | 5333761 |
10/03/2023 | 88.98p | 91.08p | 86.48p | 86.48p | 5524398 |
09/03/2023 | 93.00p | 96.39p | 90.18p | 90.18p | 3636488 |
08/03/2023 | 96.00p | 97.02p | 92.06p | 92.06p | 4566926 |
07/03/2023 | 101.35p | 102.85p | 96.60p | 97.44p | 2028076 |
06/03/2023 | 101.40p | 103.70p | 98.52p | 102.00p | 1211175 |
03/03/2023 | 97.84p | 101.35p | 97.00p | 100.90p | 1560088 |
02/03/2023 | 98.34p | 99.98p | 95.68p | 96.98p | 1659414 |
01/03/2023 | 98.98p | 100.76p | 96.00p | 99.68p | 1633011 |
28/02/2023 | 97.56p | 100.80p | 94.00p | 98.42p | 2511497 |
27/02/2023 | 97.00p | 98.50p | 95.28p | 97.06p | 1093310 |
24/02/2023 | 97.42p | 100.63p | 94.30p | 95.90p | 1659241 |
23/02/2023 | 98.66p | 101.00p | 96.38p | 97.60p | 879066 |
22/02/2023 | 96.38p | 99.40p | 95.02p | 98.12p | 1576920 |
21/02/2023 | 105.00p | 105.00p | 97.68p | 97.68p | 1533614 |
20/02/2023 | 104.65p | 104.90p | 100.55p | 102.00p | 683518 |
17/02/2023 | 102.00p | 104.85p | 100.40p | 102.70p | 1414201 |
16/02/2023 | 104.95p | 106.75p | 100.85p | 103.40p | 1956594 |
15/02/2023 | 100.30p | 103.75p | 98.30p | 103.75p | 2269125 |
14/02/2023 | 104.10p | 105.00p | 99.04p | 100.30p | 2476589 |
13/02/2023 | 105.00p | 107.70p | 101.45p | 103.85p | 1738809 |
10/02/2023 | 108.50p | 111.45p | 103.00p | 105.20p | 2896195 |
09/02/2023 | 116.00p | 116.90p | 109.55p | 110.10p | 2032569 |
08/02/2023 | 111.00p | 119.05p | 111.00p | 115.65p | 3946775 |
07/02/2023 | 113.00p | 114.75p | 109.25p | 109.75p | 1646816 |
06/02/2023 | 113.40p | 114.95p | 110.85p | 113.30p | 3107158 |
03/02/2023 | 118.60p | 118.90p | 109.75p | 115.85p | 4953471 |
02/02/2023 | 104.95p | 120.35p | 104.45p | 118.55p | 7663830 |
01/02/2023 | 100.90p | 106.20p | 100.05p | 103.30p | 5489261 |
31/01/2023 | 87.00p | 103.53p | 85.68p | 101.30p | 12453959 |
30/01/2023 | 87.50p | 89.72p | 83.94p | 89.32p | 4423337 |
27/01/2023 | 85.42p | 87.94p | 85.04p | 85.70p | 1863567 |
26/01/2023 | 87.50p | 88.76p | 85.70p | 86.12p | 1666080 |
25/01/2023 | 88.50p | 88.50p | 85.06p | 85.68p | 5137309 |
24/01/2023 | 88.50p | 90.94p | 87.76p | 88.42p | 1665223 |
23/01/2023 | 87.50p | 89.52p | 86.06p | 88.40p | 2194547 |
20/01/2023 | 88.00p | 88.00p | 85.10p | 86.74p | 2822716 |
19/01/2023 | 91.18p | 91.50p | 85.00p | 85.32p | 3695599 |
18/01/2023 | 92.00p | 93.80p | 87.64p | 88.20p | 4084579 |
17/01/2023 | 90.38p | 92.00p | 87.32p | 91.58p | 4872927 |
16/01/2023 | 87.00p | 95.54p | 84.50p | 91.30p | 13775809 |
13/01/2023 | 97.64p | 106.40p | 97.64p | 103.80p | 3479795 |
12/01/2023 | 98.90p | 102.95p | 97.02p | 97.58p | 3892612 |
11/01/2023 | 97.00p | 100.24p | 96.24p | 97.60p | 1243205 |
10/01/2023 | 99.56p | 100.65p | 94.90p | 95.98p | 1346253 |
09/01/2023 | 98.92p | 101.20p | 97.56p | 99.38p | 2137945 |
06/01/2023 | 93.00p | 99.20p | 91.88p | 98.22p | 1856910 |
05/01/2023 | 99.62p | 99.76p | 95.20p | 95.78p | 1248919 |
04/01/2023 | 96.84p | 98.98p | 93.60p | 98.56p | 2173512 |
03/01/2023 | 93.32p | 96.92p | 92.32p | 96.92p | 1912131 |
30/12/2022 | 95.30p | 95.30p | 90.00p | 91.64p | 866755 |
29/12/2022 | 87.58p | 94.82p | 85.52p | 94.38p | 2642684 |
28/12/2022 | 91.44p | 92.50p | 87.04p | 88.14p | 1831321 |
23/12/2022 | 87.00p | 89.98p | 85.96p | 88.90p | 947831 |
22/12/2022 | 91.06p | 92.78p | 86.16p | 86.74p | 2278119 |
21/12/2022 | 91.80p | 94.98p | 90.92p | 92.30p | 1499329 |
20/12/2022 | 93.98p | 93.98p | 90.72p | 92.00p | 1391557 |
19/12/2022 | 96.26p | 96.26p | 90.86p | 94.68p | 1113487 |
16/12/2022 | 91.02p | 95.54p | 90.14p | 92.48p | 2961137 |
15/12/2022 | 94.12p | 95.60p | 91.02p | 91.12p | 1679105 |
14/12/2022 | 95.24p | 97.52p | 94.50p | 95.56p | 1707310 |
13/12/2022 | 93.74p | 99.22p | 90.00p | 96.14p | 2528203 |
12/12/2022 | 91.02p | 94.94p | 89.84p | 94.84p | 1085502 |
09/12/2022 | 91.02p | 94.96p | 89.70p | 91.70p | 2057954 |
08/12/2022 | 90.44p | 92.72p | 88.46p | 90.64p | 2950506 |
07/12/2022 | 100.00p | 100.80p | 90.00p | 90.00p | 4225126 |
06/12/2022 | 103.00p | 103.90p | 98.06p | 100.10p | 1901824 |
05/12/2022 | 103.60p | 106.60p | 101.85p | 103.15p | 2396364 |
02/12/2022 | 103.10p | 105.68p | 100.00p | 103.65p | 2371524 |
01/12/2022 | 102.35p | 108.45p | 102.35p | 104.55p | 3919924 |
30/11/2022 | 100.00p | 103.85p | 97.08p | 103.15p | 3508553 |
29/11/2022 | 103.00p | 103.00p | 96.48p | 97.94p | 4213535 |
28/11/2022 | 96.80p | 106.00p | 95.18p | 103.60p | 4343052 |
25/11/2022 | 101.70p | 104.32p | 97.18p | 97.72p | 3304709 |
24/11/2022 | 97.98p | 104.15p | 94.20p | 100.70p | 3550852 |
23/11/2022 | 91.28p | 97.24p | 87.14p | 97.24p | 3167394 |
22/11/2022 | 84.50p | 90.80p | 84.20p | 89.34p | 2609368 |
21/11/2022 | 87.48p | 88.76p | 84.10p | 85.18p | 2448916 |
18/11/2022 | 88.76p | 92.34p | 86.44p | 87.48p | 7185479 |
17/11/2022 | 91.34p | 91.94p | 86.28p | 87.78p | 4845816 |
16/11/2022 | 99.60p | 99.88p | 90.20p | 90.30p | 5284731 |
15/11/2022 | 101.60p | 101.95p | 96.16p | 100.90p | 3837141 |
14/11/2022 | 102.50p | 105.95p | 99.24p | 102.50p | 4695521 |
11/11/2022 | 105.80p | 110.00p | 97.22p | 102.40p | 7097614 |
10/11/2022 | 87.70p | 106.10p | 86.92p | 103.35p | 6845674 |
09/11/2022 | 92.94p | 94.98p | 87.86p | 89.00p | 6558778 |
08/11/2022 | 85.00p | 93.14p | 81.40p | 92.94p | 4962178 |
07/11/2022 | 88.14p | 91.56p | 85.00p | 89.02p | 2820080 |
04/11/2022 | 88.80p | 88.80p | 85.10p | 85.90p | 3342978 |
03/11/2022 | 84.28p | 87.82p | 81.30p | 86.60p | 3794223 |
02/11/2022 | 88.32p | 91.92p | 84.00p | 84.84p | 6393708 |
01/11/2022 | 84.00p | 93.16p | 82.52p | 88.86p | 6223115 |
31/10/2022 | 81.02p | 83.43p | 76.82p | 82.66p | 5343044 |
28/10/2022 | 80.58p | 83.02p | 77.56p | 79.92p | 6059352 |
27/10/2022 | 76.22p | 87.68p | 66.02p | 83.70p | 32577696 |
26/10/2022 | 96.38p | 105.84p | 94.66p | 104.45p | 4851785 |
25/10/2022 | 91.56p | 97.36p | 88.76p | 96.38p | 3100162 |
24/10/2022 | 94.38p | 96.98p | 91.50p | 92.90p | 2995859 |
21/10/2022 | 94.90p | 96.98p | 91.00p | 95.50p | 2069857 |
20/10/2022 | 92.72p | 96.92p | 87.76p | 95.16p | 4397870 |
19/10/2022 | 97.42p | 98.38p | 92.56p | 94.00p | 2703007 |
18/10/2022 | 94.62p | 99.62p | 93.06p | 96.00p | 3682978 |
17/10/2022 | 95.92p | 97.44p | 91.04p | 92.26p | 5263863 |
14/10/2022 | 92.48p | 96.62p | 90.80p | 91.46p | 3808839 |
13/10/2022 | 91.00p | 94.90p | 85.64p | 91.10p | 5053928 |
12/10/2022 | 97.48p | 99.34p | 90.90p | 90.92p | 3074954 |
11/10/2022 | 97.00p | 99.88p | 95.12p | 97.62p | 2663205 |
10/10/2022 | 100.00p | 101.45p | 96.66p | 97.06p | 3701389 |
07/10/2022 | 100.95p | 105.90p | 98.60p | 101.55p | 3240892 |
06/10/2022 | 108.25p | 109.10p | 101.80p | 102.10p | 3828905 |
05/10/2022 | 115.90p | 115.90p | 104.40p | 104.40p | 2732891 |
04/10/2022 | 107.65p | 119.28p | 104.05p | 116.05p | 4638658 |
03/10/2022 | 106.00p | 106.00p | 98.02p | 105.55p | 4765243 |
30/09/2022 | 101.20p | 105.65p | 97.84p | 104.60p | 3668783 |
29/09/2022 | 114.30p | 114.30p | 101.80p | 101.80p | 2423453 |
28/09/2022 | 110.95p | 116.10p | 104.45p | 113.85p | 5164605 |
27/09/2022 | 110.00p | 119.15p | 109.00p | 113.80p | 5180088 |
26/09/2022 | 99.36p | 109.95p | 98.40p | 108.65p | 3629131 |
23/09/2022 | 105.50p | 107.75p | 97.54p | 101.65p | 5045885 |
22/09/2022 | 110.70p | 111.72p | 106.05p | 107.45p | 3428051 |
21/09/2022 | 107.65p | 114.95p | 105.60p | 113.20p | 4653350 |
20/09/2022 | 114.10p | 116.65p | 105.25p | 109.95p | 6543934 |
19/09/2022 | 108.50p | 116.00p | 107.65p | 115.10p | 8407712 |
16/09/2022 | 108.50p | 116.00p | 107.65p | 115.10p | 8399529 |
15/09/2022 | 113.00p | 121.40p | 108.80p | 111.25p | 9571222 |
14/09/2022 | 132.90p | 136.30p | 108.80p | 115.25p | 37486620 |
13/09/2022 | 164.00p | 167.01p | 153.17p | 153.20p | 3034038 |
12/09/2022 | 162.35p | 168.00p | 158.00p | 161.65p | 2993079 |
09/09/2022 | 161.00p | 168.95p | 159.50p | 166.05p | 1919640 |
08/09/2022 | 162.80p | 168.74p | 155.10p | 160.50p | 3340199 |
07/09/2022 | 163.00p | 164.95p | 154.80p | 163.55p | 5699769 |
06/09/2022 | 171.60p | 178.40p | 167.15p | 171.25p | 1790182 |
05/09/2022 | 176.70p | 179.35p | 171.55p | 172.65p | 1701865 |
02/09/2022 | 183.05p | 185.90p | 177.90p | 179.40p | 2145041 |
01/09/2022 | 195.70p | 198.00p | 179.45p | 179.45p | 2574887 |
31/08/2022 | 199.95p | 204.60p | 197.25p | 197.60p | 1348619 |
30/08/2022 | 202.70p | 211.00p | 200.20p | 201.20p | 1559849 |
29/08/2022 | 208.10p | 214.20p | 205.70p | 207.50p | 2168261 |
26/08/2022 | 208.10p | 214.20p | 205.70p | 207.50p | 2168261 |
25/08/2022 | 201.00p | 211.90p | 199.10p | 206.00p | 2873045 |
24/08/2022 | 201.30p | 203.30p | 193.60p | 198.75p | 2139258 |
23/08/2022 | 201.20p | 209.90p | 197.10p | 202.80p | 1811727 |
22/08/2022 | 208.30p | 208.30p | 193.35p | 198.70p | 1745766 |
19/08/2022 | 208.20p | 216.70p | 201.00p | 204.50p | 1672326 |
18/08/2022 | 225.00p | 228.50p | 208.10p | 213.10p | 5592735 |
17/08/2022 | 238.10p | 248.02p | 237.70p | 242.20p | 1754639 |
16/08/2022 | 252.70p | 260.01p | 236.90p | 244.50p | 1950847 |
15/08/2022 | 250.00p | 251.60p | 237.50p | 250.40p | 1934021 |
*Close Price adjusted for both dividends and splits