Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 81.90p | 81.90p | 77.20p | 77.50p | 843411 |
30/05/2023 | 81.90p | 81.90p | 78.56p | 79.90p | 462934 |
26/05/2023 | 81.90p | 81.90p | 78.90p | 78.90p | 547692 |
25/05/2023 | 81.90p | 81.90p | 78.22p | 79.10p | 2178629 |
24/05/2023 | 81.90p | 81.90p | 78.30p | 78.90p | 1159147 |
23/05/2023 | 81.90p | 81.90p | 80.60p | 80.60p | 577082 |
22/05/2023 | 81.60p | 82.60p | 81.10p | 81.10p | 1159584 |
19/05/2023 | 80.30p | 82.50p | 79.60p | 81.90p | 2402766 |
18/05/2023 | 77.90p | 80.50p | 77.79p | 80.30p | 1710910 |
17/05/2023 | 77.70p | 78.20p | 76.90p | 77.90p | 460511 |
16/05/2023 | 78.00p | 78.60p | 77.10p | 77.70p | 399583 |
15/05/2023 | 77.00p | 78.00p | 77.00p | 78.00p | 544610 |
12/05/2023 | 74.00p | 77.60p | 74.00p | 77.00p | 544787 |
11/05/2023 | 76.00p | 76.70p | 74.70p | 75.70p | 1717278 |
10/05/2023 | 76.50p | 77.00p | 75.10p | 75.40p | 428198 |
09/05/2023 | 76.50p | 77.00p | 75.40p | 76.50p | 521867 |
05/05/2023 | 75.20p | 76.70p | 75.10p | 76.30p | 541699 |
04/05/2023 | 75.60p | 76.20p | 74.90p | 75.00p | 320205 |
03/05/2023 | 75.80p | 76.43p | 74.10p | 75.60p | 556359 |
02/05/2023 | 76.60p | 78.30p | 75.00p | 75.80p | 597720 |
28/04/2023 | 74.90p | 77.90p | 74.30p | 76.70p | 1034035 |
27/04/2023 | 76.90p | 76.90p | 74.00p | 74.00p | 2046123 |
26/04/2023 | 75.50p | 76.50p | 74.65p | 75.00p | 1824851 |
25/04/2023 | 74.00p | 76.20p | 74.00p | 75.50p | 389070 |
24/04/2023 | 74.00p | 74.92p | 72.80p | 74.50p | 656545 |
21/04/2023 | 71.80p | 73.30p | 71.20p | 73.20p | 713583 |
20/04/2023 | 71.50p | 72.85p | 71.50p | 71.70p | 747876 |
19/04/2023 | 71.60p | 72.30p | 71.00p | 71.50p | 689655 |
18/04/2023 | 70.60p | 71.80p | 70.60p | 71.80p | 1186562 |
17/04/2023 | 71.50p | 71.90p | 70.00p | 70.60p | 368755 |
14/04/2023 | 69.00p | 71.28p | 69.00p | 70.00p | 827904 |
13/04/2023 | 69.60p | 70.40p | 69.00p | 69.60p | 286995 |
12/04/2023 | 69.70p | 69.92p | 68.80p | 69.50p | 277257 |
11/04/2023 | 67.30p | 69.54p | 67.30p | 69.40p | 330125 |
06/04/2023 | 67.60p | 69.90p | 66.83p | 67.30p | 716664 |
05/04/2023 | 70.20p | 70.40p | 67.00p | 67.50p | 2715434 |
04/04/2023 | 70.90p | 71.30p | 69.76p | 70.40p | 1057719 |
03/04/2023 | 68.80p | 70.30p | 68.30p | 70.30p | 516247 |
31/03/2023 | 68.00p | 69.40p | 68.00p | 68.20p | 960233 |
30/03/2023 | 68.00p | 69.30p | 67.60p | 68.80p | 644389 |
29/03/2023 | 64.60p | 68.00p | 64.00p | 67.80p | 1289356 |
28/03/2023 | 66.50p | 66.81p | 64.40p | 64.50p | 779007 |
27/03/2023 | 67.00p | 67.80p | 65.75p | 66.10p | 817824 |
24/03/2023 | 70.40p | 70.40p | 64.20p | 65.20p | 831399 |
23/03/2023 | 67.50p | 68.60p | 66.10p | 67.20p | 5036942 |
22/03/2023 | 67.00p | 68.40p | 66.70p | 67.60p | 1214906 |
21/03/2023 | 66.90p | 68.90p | 66.70p | 68.20p | 602547 |
20/03/2023 | 66.30p | 67.40p | 64.40p | 66.90p | 669568 |
17/03/2023 | 68.10p | 68.30p | 67.00p | 67.10p | 1635496 |
16/03/2023 | 69.30p | 69.30p | 66.03p | 67.50p | 1854202 |
15/03/2023 | 69.00p | 71.20p | 65.00p | 67.20p | 2205158 |
14/03/2023 | 67.90p | 71.40p | 65.08p | 67.60p | 1120921 |
13/03/2023 | 69.20p | 71.50p | 65.50p | 66.50p | 1514622 |
10/03/2023 | 70.10p | 73.30p | 66.70p | 69.20p | 1377503 |
09/03/2023 | 76.00p | 76.00p | 69.55p | 70.10p | 1740189 |
08/03/2023 | 75.00p | 77.50p | 73.20p | 74.20p | 1404246 |
07/03/2023 | 73.80p | 75.15p | 73.63p | 74.30p | 580524 |
06/03/2023 | 75.10p | 75.90p | 73.60p | 74.00p | 923349 |
03/03/2023 | 76.80p | 76.80p | 74.70p | 75.00p | 769967 |
02/03/2023 | 77.20p | 78.90p | 76.00p | 76.00p | 1229770 |
01/03/2023 | 79.20p | 79.20p | 76.70p | 77.20p | 3790059 |
28/02/2023 | 78.50p | 79.00p | 77.80p | 78.50p | 2720565 |
27/02/2023 | 79.20p | 79.20p | 78.20p | 78.50p | 1618599 |
24/02/2023 | 78.60p | 79.20p | 77.10p | 78.60p | 1723241 |
23/02/2023 | 75.00p | 78.30p | 74.40p | 77.70p | 1104394 |
22/02/2023 | 75.20p | 75.20p | 73.10p | 74.70p | 1474341 |
21/02/2023 | 74.90p | 75.70p | 74.00p | 74.70p | 4691897 |
20/02/2023 | 76.00p | 76.00p | 73.98p | 74.90p | 650735 |
17/02/2023 | 75.40p | 76.10p | 73.40p | 76.10p | 1689000 |
16/02/2023 | 75.40p | 75.40p | 73.70p | 74.60p | 749205 |
15/02/2023 | 74.50p | 75.40p | 74.00p | 75.40p | 511081 |
14/02/2023 | 74.00p | 75.90p | 74.00p | 74.50p | 1332929 |
13/02/2023 | 72.80p | 75.10p | 72.10p | 74.40p | 2934481 |
10/02/2023 | 72.50p | 72.80p | 70.84p | 72.80p | 1444270 |
09/02/2023 | 70.70p | 73.60p | 70.60p | 72.50p | 575597 |
08/02/2023 | 70.40p | 71.90p | 70.10p | 70.50p | 270602 |
07/02/2023 | 71.40p | 72.00p | 68.50p | 69.90p | 505662 |
06/02/2023 | 72.00p | 72.80p | 70.90p | 71.20p | 216170 |
03/02/2023 | 73.70p | 73.70p | 71.60p | 72.00p | 372738 |
02/02/2023 | 70.60p | 72.50p | 70.16p | 72.40p | 533640 |
01/02/2023 | 67.80p | 70.40p | 67.80p | 69.70p | 497185 |
31/01/2023 | 68.00p | 69.00p | 67.80p | 68.50p | 697935 |
30/01/2023 | 70.00p | 73.60p | 68.10p | 69.20p | 533669 |
27/01/2023 | 72.50p | 73.60p | 70.40p | 70.40p | 762250 |
26/01/2023 | 72.00p | 73.60p | 70.90p | 71.40p | 1034311 |
25/01/2023 | 71.40p | 72.90p | 71.30p | 71.40p | 970068 |
24/01/2023 | 73.70p | 73.70p | 71.60p | 72.00p | 7580439 |
23/01/2023 | 67.00p | 74.80p | 63.40p | 73.70p | 3653698 |
20/01/2023 | 67.40p | 70.60p | 67.30p | 69.50p | 2069877 |
19/01/2023 | 66.30p | 68.75p | 65.40p | 67.40p | 585369 |
18/01/2023 | 64.70p | 66.30p | 64.70p | 66.10p | 493847 |
17/01/2023 | 66.30p | 66.50p | 64.40p | 64.70p | 957022 |
16/01/2023 | 65.00p | 66.40p | 64.64p | 66.30p | 235063 |
13/01/2023 | 65.30p | 65.60p | 63.25p | 65.20p | 705657 |
12/01/2023 | 63.90p | 65.10p | 63.00p | 64.40p | 613627 |
11/01/2023 | 62.60p | 64.90p | 62.10p | 63.70p | 590068 |
10/01/2023 | 63.40p | 65.40p | 62.00p | 62.20p | 348254 |
09/01/2023 | 64.10p | 65.50p | 62.59p | 63.20p | 428124 |
06/01/2023 | 63.60p | 64.50p | 63.30p | 63.50p | 307028 |
05/01/2023 | 63.20p | 65.00p | 62.50p | 64.60p | 565293 |
04/01/2023 | 59.70p | 63.70p | 59.20p | 63.40p | 2691512 |
03/01/2023 | 59.80p | 60.10p | 58.30p | 59.90p | 885840 |
30/12/2022 | 59.50p | 59.70p | 58.52p | 59.30p | 236493 |
29/12/2022 | 59.00p | 59.60p | 58.80p | 59.30p | 276545 |
28/12/2022 | 58.70p | 60.00p | 58.70p | 59.00p | 207454 |
23/12/2022 | 59.20p | 59.90p | 58.50p | 58.80p | 170267 |
22/12/2022 | 62.00p | 62.00p | 57.96p | 58.70p | 292366 |
21/12/2022 | 60.60p | 61.60p | 58.80p | 59.30p | 641969 |
20/12/2022 | 61.00p | 61.90p | 59.10p | 59.10p | 528243 |
19/12/2022 | 62.00p | 62.00p | 59.80p | 60.00p | 308058 |
16/12/2022 | 60.90p | 61.02p | 59.30p | 60.00p | 907611 |
15/12/2022 | 60.20p | 61.50p | 59.60p | 60.90p | 871814 |
14/12/2022 | 61.00p | 63.50p | 60.50p | 60.60p | 454884 |
13/12/2022 | 61.00p | 62.30p | 59.83p | 61.50p | 1801245 |
12/12/2022 | 63.00p | 63.00p | 60.60p | 60.60p | 244699 |
09/12/2022 | 61.60p | 62.30p | 61.10p | 62.00p | 398886 |
08/12/2022 | 63.80p | 64.10p | 62.10p | 62.20p | 709049 |
07/12/2022 | 63.90p | 64.40p | 62.55p | 63.70p | 445392 |
06/12/2022 | 63.90p | 64.90p | 63.60p | 64.30p | 629437 |
05/12/2022 | 65.60p | 65.60p | 63.80p | 64.70p | 459083 |
02/12/2022 | 64.80p | 65.60p | 63.90p | 64.80p | 407091 |
01/12/2022 | 65.50p | 65.50p | 63.00p | 64.10p | 355660 |
30/11/2022 | 65.00p | 65.90p | 63.40p | 63.40p | 1629666 |
29/11/2022 | 63.40p | 65.50p | 63.10p | 65.50p | 586974 |
28/11/2022 | 63.50p | 64.40p | 62.50p | 63.60p | 542539 |
25/11/2022 | 61.90p | 64.00p | 61.80p | 63.50p | 665572 |
24/11/2022 | 63.30p | 64.30p | 62.90p | 63.10p | 436840 |
23/11/2022 | 63.00p | 64.30p | 62.00p | 63.90p | 1086084 |
22/11/2022 | 64.50p | 64.80p | 63.20p | 64.10p | 424723 |
21/11/2022 | 62.00p | 65.80p | 61.34p | 64.40p | 1080515 |
18/11/2022 | 59.50p | 63.50p | 59.50p | 63.30p | 1530737 |
17/11/2022 | 61.20p | 61.40p | 59.56p | 59.70p | 1101971 |
16/11/2022 | 59.80p | 62.00p | 59.40p | 60.90p | 943825 |
15/11/2022 | 60.10p | 61.90p | 58.75p | 60.00p | 1031655 |
14/11/2022 | 60.80p | 62.40p | 60.10p | 60.60p | 228822 |
11/11/2022 | 60.70p | 61.63p | 58.00p | 60.30p | 382272 |
10/11/2022 | 56.60p | 60.60p | 56.00p | 60.00p | 737594 |
09/11/2022 | 57.20p | 58.00p | 56.15p | 56.60p | 1306999 |
08/11/2022 | 57.90p | 58.70p | 56.88p | 57.00p | 449115 |
07/11/2022 | 57.10p | 59.00p | 57.10p | 58.20p | 926412 |
04/11/2022 | 60.00p | 60.00p | 56.70p | 58.10p | 1131701 |
03/11/2022 | 58.20p | 60.40p | 56.58p | 58.00p | 645711 |
02/11/2022 | 59.70p | 59.70p | 58.18p | 58.20p | 512261 |
01/11/2022 | 60.80p | 61.50p | 59.00p | 59.50p | 495813 |
31/10/2022 | 61.00p | 62.27p | 59.80p | 59.80p | 569857 |
28/10/2022 | 62.40p | 62.40p | 61.31p | 61.70p | 365512 |
27/10/2022 | 62.30p | 63.10p | 61.80p | 62.20p | 1279882 |
26/10/2022 | 60.90p | 63.00p | 60.20p | 61.40p | 2932961 |
25/10/2022 | 60.70p | 62.14p | 60.10p | 60.80p | 2156451 |
24/10/2022 | 60.80p | 62.21p | 60.10p | 61.00p | 1062162 |
21/10/2022 | 61.00p | 63.82p | 60.00p | 60.00p | 1175688 |
20/10/2022 | 62.90p | 64.65p | 61.47p | 61.90p | 796176 |
19/10/2022 | 63.70p | 64.15p | 61.40p | 62.20p | 1372889 |
18/10/2022 | 64.00p | 68.80p | 63.70p | 63.90p | 1596631 |
17/10/2022 | 66.80p | 66.90p | 64.00p | 64.20p | 859903 |
14/10/2022 | 65.00p | 68.80p | 64.50p | 64.50p | 742107 |
13/10/2022 | 63.00p | 65.90p | 63.00p | 65.00p | 789337 |
12/10/2022 | 66.20p | 67.90p | 63.00p | 63.40p | 752125 |
11/10/2022 | 65.20p | 66.80p | 65.00p | 65.60p | 517970 |
10/10/2022 | 65.00p | 70.80p | 65.00p | 66.10p | 399237 |
07/10/2022 | 68.00p | 68.00p | 66.50p | 66.70p | 424134 |
06/10/2022 | 68.40p | 69.90p | 66.60p | 66.90p | 535525 |
05/10/2022 | 68.30p | 69.80p | 66.20p | 67.20p | 2286770 |
04/10/2022 | 67.80p | 69.10p | 67.50p | 68.50p | 2507765 |
03/10/2022 | 66.40p | 69.40p | 66.40p | 67.30p | 1393246 |
30/09/2022 | 67.10p | 69.60p | 64.20p | 67.90p | 956955 |
29/09/2022 | 66.50p | 67.50p | 64.20p | 65.60p | 752858 |
28/09/2022 | 65.10p | 67.20p | 63.70p | 67.10p | 679355 |
27/09/2022 | 68.70p | 70.10p | 66.60p | 66.60p | 456049 |
26/09/2022 | 68.40p | 69.10p | 66.52p | 68.60p | 589658 |
23/09/2022 | 70.30p | 72.40p | 68.55p | 68.70p | 1426957 |
22/09/2022 | 70.70p | 70.70p | 68.30p | 70.00p | 682154 |
21/09/2022 | 70.10p | 71.00p | 68.80p | 70.40p | 702562 |
20/09/2022 | 73.80p | 73.80p | 69.20p | 70.10p | 1742914 |
16/09/2022 | 72.80p | 74.90p | 70.40p | 70.80p | 8199472 |
15/09/2022 | 76.30p | 76.30p | 70.00p | 72.40p | 1588106 |
14/09/2022 | 74.10p | 75.70p | 74.10p | 75.30p | 3605882 |
13/09/2022 | 75.10p | 75.90p | 73.60p | 75.10p | 919939 |
12/09/2022 | 73.40p | 75.75p | 73.40p | 75.50p | 1551495 |
09/09/2022 | 71.70p | 73.60p | 71.70p | 73.00p | 1110629 |
08/09/2022 | 71.30p | 72.90p | 70.49p | 71.70p | 1290437 |
07/09/2022 | 71.00p | 73.50p | 70.10p | 70.80p | 181551 |
06/09/2022 | 70.20p | 72.20p | 69.60p | 70.90p | 268124 |
05/09/2022 | 69.30p | 70.60p | 69.20p | 70.30p | 160560 |
02/09/2022 | 71.90p | 71.90p | 69.90p | 70.70p | 577899 |
01/09/2022 | 71.50p | 72.00p | 69.30p | 70.40p | 417780 |
31/08/2022 | 74.00p | 74.00p | 70.96p | 71.60p | 1120673 |
30/08/2022 | 71.50p | 72.40p | 71.20p | 72.10p | 547293 |
26/08/2022 | 70.40p | 73.90p | 69.40p | 70.40p | 203977 |
25/08/2022 | 70.40p | 72.90p | 69.10p | 70.00p | 158695 |
24/08/2022 | 70.10p | 70.95p | 68.54p | 69.90p | 487509 |
23/08/2022 | 70.00p | 71.40p | 69.30p | 69.50p | 541099 |
22/08/2022 | 74.40p | 75.70p | 70.00p | 70.70p | 574140 |
19/08/2022 | 75.10p | 75.82p | 73.40p | 74.00p | 527456 |
18/08/2022 | 75.70p | 77.00p | 75.10p | 75.90p | 784383 |
17/08/2022 | 75.80p | 76.80p | 74.90p | 76.10p | 330154 |
16/08/2022 | 75.50p | 76.20p | 75.20p | 76.20p | 239968 |
15/08/2022 | 75.30p | 76.70p | 74.00p | 76.00p | 250304 |
12/08/2022 | 77.00p | 77.00p | 75.84p | 76.00p | 288064 |
11/08/2022 | 76.90p | 77.20p | 75.52p | 76.30p | 571749 |
*Close Price adjusted for both dividends and splits