Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2022 | 75.20p | 77.00p | 74.60p | 76.50p | 662753 |
09/08/2022 | 71.90p | 76.45p | 71.90p | 75.00p | 318603 |
08/08/2022 | 76.20p | 78.90p | 73.10p | 75.30p | 216509 |
05/08/2022 | 74.60p | 76.30p | 73.80p | 75.90p | 213727 |
04/08/2022 | 74.90p | 77.00p | 74.10p | 75.00p | 421519 |
03/08/2022 | 74.50p | 77.30p | 73.20p | 73.60p | 324141 |
02/08/2022 | 75.30p | 76.50p | 73.60p | 74.10p | 469014 |
01/08/2022 | 76.70p | 78.90p | 75.30p | 75.30p | 349935 |
29/07/2022 | 77.30p | 78.50p | 76.40p | 76.40p | 1591808 |
28/07/2022 | 76.70p | 77.20p | 76.00p | 76.70p | 777407 |
27/07/2022 | 78.50p | 78.50p | 76.00p | 76.00p | 319063 |
26/07/2022 | 76.00p | 76.84p | 75.30p | 76.00p | 567706 |
25/07/2022 | 77.30p | 77.40p | 76.30p | 76.50p | 281160 |
22/07/2022 | 77.40p | 77.40p | 76.50p | 76.70p | 848829 |
21/07/2022 | 77.40p | 77.60p | 75.90p | 77.00p | 2287385 |
20/07/2022 | 78.00p | 78.00p | 76.90p | 77.00p | 611885 |
19/07/2022 | 76.90p | 78.60p | 74.90p | 77.20p | 2110774 |
18/07/2022 | 74.80p | 75.60p | 73.70p | 75.30p | 1934483 |
15/07/2022 | 73.00p | 73.80p | 72.45p | 73.70p | 2141428 |
14/07/2022 | 72.20p | 73.20p | 71.00p | 71.80p | 595896 |
13/07/2022 | 72.10p | 73.30p | 71.10p | 72.10p | 969699 |
12/07/2022 | 70.50p | 72.60p | 70.16p | 72.40p | 1399271 |
11/07/2022 | 72.40p | 72.80p | 70.80p | 71.20p | 606849 |
08/07/2022 | 71.00p | 72.70p | 71.00p | 72.00p | 507032 |
07/07/2022 | 71.20p | 72.30p | 70.70p | 71.40p | 795589 |
06/07/2022 | 69.80p | 70.20p | 69.00p | 70.00p | 584938 |
05/07/2022 | 70.10p | 70.90p | 68.60p | 69.20p | 581345 |
04/07/2022 | 68.40p | 70.80p | 68.40p | 70.00p | 568997 |
01/07/2022 | 67.60p | 69.50p | 66.60p | 68.90p | 378645 |
30/06/2022 | 70.00p | 72.90p | 67.00p | 67.90p | 715397 |
29/06/2022 | 71.60p | 71.60p | 68.80p | 69.60p | 526974 |
28/06/2022 | 70.00p | 70.70p | 67.20p | 69.70p | 2287303 |
27/06/2022 | 69.80p | 71.50p | 68.80p | 69.30p | 414683 |
24/06/2022 | 70.80p | 72.00p | 70.80p | 70.80p | 358120 |
23/06/2022 | 72.00p | 72.70p | 70.50p | 70.60p | 243482 |
22/06/2022 | 72.00p | 72.80p | 69.70p | 72.40p | 406444 |
21/06/2022 | 69.00p | 72.00p | 69.00p | 70.60p | 2677523 |
20/06/2022 | 68.60p | 70.10p | 67.50p | 69.80p | 405689 |
17/06/2022 | 68.00p | 70.70p | 67.90p | 67.90p | 1486916 |
16/06/2022 | 70.00p | 70.00p | 66.77p | 68.00p | 435767 |
15/06/2022 | 71.10p | 71.10p | 69.90p | 69.90p | 357991 |
14/06/2022 | 70.20p | 71.00p | 68.10p | 70.50p | 684979 |
13/06/2022 | 72.00p | 72.60p | 69.20p | 70.20p | 727174 |
10/06/2022 | 75.80p | 78.00p | 72.80p | 72.80p | 389985 |
09/06/2022 | 76.90p | 77.51p | 75.70p | 75.90p | 759374 |
08/06/2022 | 78.20p | 78.90p | 77.30p | 77.40p | 315680 |
07/06/2022 | 79.20p | 79.59p | 77.50p | 78.10p | 433857 |
06/06/2022 | 80.10p | 80.10p | 75.90p | 78.50p | 615725 |
01/06/2022 | 78.90p | 79.10p | 76.41p | 76.80p | 259922 |
31/05/2022 | 78.00p | 80.10p | 77.80p | 78.50p | 913596 |
30/05/2022 | 79.30p | 82.00p | 77.40p | 78.70p | 1200579 |
27/05/2022 | 79.90p | 81.10p | 78.47p | 79.30p | 782626 |
26/05/2022 | 76.00p | 79.00p | 75.00p | 79.00p | 1347884 |
25/05/2022 | 76.20p | 76.20p | 74.50p | 75.00p | 488594 |
24/05/2022 | 76.20p | 76.70p | 74.82p | 75.90p | 1551063 |
23/05/2022 | 76.40p | 77.20p | 75.19p | 76.40p | 789973 |
20/05/2022 | 77.50p | 77.50p | 75.60p | 76.00p | 484011 |
19/05/2022 | 75.00p | 76.70p | 73.80p | 75.80p | 1030297 |
18/05/2022 | 76.00p | 79.90p | 75.60p | 76.00p | 1511188 |
17/05/2022 | 77.00p | 78.40p | 75.40p | 75.40p | 726101 |
16/05/2022 | 76.00p | 77.80p | 75.60p | 75.60p | 558429 |
13/05/2022 | 75.50p | 76.70p | 75.00p | 76.70p | 398068 |
12/05/2022 | 74.00p | 78.80p | 74.00p | 75.30p | 258136 |
11/05/2022 | 74.90p | 77.40p | 73.50p | 76.10p | 395582 |
10/05/2022 | 74.50p | 77.40p | 73.80p | 74.50p | 385226 |
09/05/2022 | 76.20p | 76.70p | 74.30p | 74.50p | 302182 |
06/05/2022 | 77.00p | 77.20p | 75.80p | 76.50p | 475274 |
05/05/2022 | 77.80p | 79.80p | 77.80p | 78.00p | 596182 |
04/05/2022 | 78.10p | 80.00p | 77.00p | 77.60p | 432814 |
03/05/2022 | 80.20p | 81.50p | 77.90p | 78.50p | 715682 |
29/04/2022 | 76.00p | 81.10p | 76.00p | 79.30p | 452404 |
28/04/2022 | 76.00p | 79.60p | 76.00p | 77.20p | 268761 |
27/04/2022 | 81.40p | 87.10p | 76.30p | 78.00p | 2352846 |
26/04/2022 | 79.00p | 80.40p | 78.76p | 79.20p | 736266 |
25/04/2022 | 77.70p | 79.50p | 75.40p | 79.30p | 1166225 |
22/04/2022 | 80.70p | 82.20p | 77.60p | 77.60p | 863477 |
21/04/2022 | 80.60p | 81.72p | 80.20p | 80.50p | 719734 |
20/04/2022 | 80.00p | 81.96p | 80.00p | 80.80p | 749090 |
19/04/2022 | 80.60p | 82.90p | 77.60p | 82.90p | 699314 |
14/04/2022 | 78.00p | 82.71p | 78.00p | 80.50p | 1325615 |
13/04/2022 | 78.50p | 80.00p | 78.50p | 79.10p | 639113 |
12/04/2022 | 79.50p | 80.03p | 78.20p | 79.00p | 671112 |
11/04/2022 | 80.90p | 81.53p | 79.50p | 79.50p | 539052 |
08/04/2022 | 81.00p | 83.00p | 80.20p | 80.20p | 886218 |
07/04/2022 | 80.00p | 83.60p | 80.00p | 81.40p | 1026503 |
06/04/2022 | 82.00p | 83.70p | 80.10p | 82.60p | 1450533 |
05/04/2022 | 84.50p | 84.50p | 82.00p | 82.60p | 768147 |
04/04/2022 | 88.10p | 88.10p | 83.80p | 84.00p | 1350813 |
01/04/2022 | 84.50p | 87.30p | 84.50p | 85.50p | 922420 |
31/03/2022 | 87.90p | 90.20p | 84.30p | 85.30p | 1502080 |
30/03/2022 | 86.40p | 87.90p | 85.10p | 85.70p | 776838 |
29/03/2022 | 88.50p | 88.50p | 86.00p | 86.40p | 1110743 |
28/03/2022 | 89.00p | 90.20p | 87.45p | 87.80p | 568445 |
25/03/2022 | 90.00p | 90.00p | 87.20p | 89.00p | 574050 |
24/03/2022 | 88.00p | 88.70p | 87.10p | 88.00p | 465812 |
23/03/2022 | 88.00p | 89.40p | 87.70p | 88.30p | 605910 |
22/03/2022 | 87.50p | 89.30p | 87.50p | 88.00p | 437210 |
21/03/2022 | 89.00p | 89.40p | 87.10p | 87.80p | 649856 |
18/03/2022 | 88.20p | 89.50p | 87.50p | 88.00p | 1444390 |
17/03/2022 | 87.00p | 90.00p | 87.00p | 88.30p | 474278 |
16/03/2022 | 86.00p | 87.50p | 85.60p | 87.50p | 1150131 |
15/03/2022 | 90.00p | 90.00p | 85.10p | 86.00p | 642893 |
14/03/2022 | 86.00p | 90.70p | 85.20p | 87.60p | 797670 |
11/03/2022 | 85.00p | 87.60p | 85.00p | 85.80p | 1900908 |
10/03/2022 | 87.40p | 87.40p | 81.70p | 86.00p | 1154428 |
09/03/2022 | 89.00p | 89.90p | 82.70p | 83.90p | 1930676 |
08/03/2022 | 84.20p | 88.20p | 83.41p | 86.60p | 1119045 |
07/03/2022 | 82.20p | 85.50p | 79.18p | 83.00p | 821465 |
04/03/2022 | 92.90p | 93.19p | 84.87p | 85.20p | 1127692 |
03/03/2022 | 93.20p | 94.80p | 89.30p | 90.70p | 816104 |
02/03/2022 | 92.10p | 93.20p | 90.00p | 92.50p | 799688 |
01/03/2022 | 93.50p | 94.60p | 91.00p | 91.10p | 706810 |
28/02/2022 | 87.50p | 93.02p | 87.50p | 93.00p | 882790 |
25/02/2022 | 88.20p | 92.60p | 86.50p | 92.60p | 868106 |
24/02/2022 | 92.40p | 94.20p | 87.00p | 87.50p | 1175016 |
23/02/2022 | 95.10p | 96.50p | 93.50p | 94.30p | 874216 |
22/02/2022 | 93.30p | 97.00p | 91.30p | 94.80p | 688433 |
21/02/2022 | 96.70p | 102.20p | 93.40p | 95.20p | 616113 |
18/02/2022 | 95.40p | 98.00p | 94.30p | 97.00p | 662595 |
17/02/2022 | 97.40p | 100.80p | 95.40p | 95.90p | 339667 |
16/02/2022 | 99.20p | 99.20p | 96.00p | 97.50p | 287260 |
15/02/2022 | 96.50p | 98.90p | 94.20p | 97.20p | 372887 |
14/02/2022 | 95.50p | 100.40p | 94.40p | 96.20p | 492156 |
11/02/2022 | 96.20p | 99.90p | 94.40p | 96.80p | 911832 |
10/02/2022 | 100.00p | 100.00p | 96.90p | 96.90p | 298498 |
09/02/2022 | 98.50p | 99.13p | 96.80p | 97.50p | 498691 |
08/02/2022 | 94.50p | 97.80p | 94.50p | 97.80p | 1209458 |
07/02/2022 | 98.20p | 98.39p | 93.90p | 94.50p | 732467 |
04/02/2022 | 98.50p | 99.50p | 95.11p | 95.80p | 865599 |
03/02/2022 | 98.10p | 103.00p | 97.40p | 98.50p | 996645 |
02/02/2022 | 97.30p | 101.65p | 96.80p | 98.50p | 483040 |
01/02/2022 | 100.00p | 100.80p | 96.50p | 97.00p | 581139 |
31/01/2022 | 103.40p | 104.00p | 98.00p | 98.00p | 1352314 |
28/01/2022 | 103.80p | 105.00p | 101.20p | 102.40p | 829802 |
27/01/2022 | 98.50p | 105.00p | 98.50p | 103.20p | 758855 |
26/01/2022 | 101.20p | 103.60p | 100.00p | 103.20p | 651653 |
25/01/2022 | 101.00p | 103.80p | 98.47p | 100.00p | 697421 |
24/01/2022 | 106.60p | 106.80p | 100.00p | 100.00p | 1451903 |
21/01/2022 | 102.00p | 106.20p | 102.00p | 105.00p | 830581 |
20/01/2022 | 110.00p | 110.00p | 102.10p | 104.00p | 2090669 |
19/01/2022 | 114.20p | 114.20p | 105.92p | 108.60p | 983919 |
18/01/2022 | 106.40p | 109.60p | 105.80p | 109.60p | 1204184 |
17/01/2022 | 106.00p | 107.20p | 105.40p | 106.60p | 461504 |
14/01/2022 | 107.40p | 107.60p | 105.40p | 106.40p | 560868 |
13/01/2022 | 108.40p | 109.22p | 106.80p | 107.20p | 563006 |
12/01/2022 | 108.00p | 108.00p | 105.60p | 108.00p | 597950 |
10/01/2022 | 109.00p | 111.00p | 105.20p | 105.40p | 590632 |
07/01/2022 | 112.00p | 112.00p | 108.00p | 108.80p | 587273 |
06/01/2022 | 108.00p | 112.60p | 108.00p | 110.40p | 611994 |
05/01/2022 | 114.80p | 114.80p | 109.69p | 111.00p | 476841 |
04/01/2022 | 112.00p | 112.00p | 109.20p | 109.80p | 335596 |
03/01/2022 | 109.00p | 110.80p | 109.00p | 110.00p | 1072826 |
31/12/2021 | 109.00p | 110.80p | 109.00p | 110.00p | 1072826 |
30/12/2021 | 109.80p | 111.40p | 109.00p | 110.00p | 1418871 |
29/12/2021 | 106.60p | 110.80p | 105.75p | 110.80p | 643051 |
28/12/2021 | 105.20p | 109.58p | 103.68p | 108.40p | 398137 |
27/12/2021 | 105.20p | 109.58p | 103.68p | 108.40p | 398137 |
24/12/2021 | 105.20p | 109.58p | 103.68p | 108.40p | 398137 |
23/12/2021 | 109.20p | 109.60p | 106.94p | 108.40p | 899025 |
22/12/2021 | 104.20p | 107.20p | 104.20p | 106.20p | 292000 |
21/12/2021 | 105.00p | 105.80p | 102.60p | 105.20p | 760032 |
20/12/2021 | 100.80p | 104.00p | 100.60p | 102.40p | 798749 |
17/12/2021 | 102.00p | 105.00p | 102.00p | 103.40p | 1484512 |
16/12/2021 | 104.60p | 105.80p | 101.80p | 103.20p | 649417 |
15/12/2021 | 105.60p | 105.60p | 101.40p | 102.80p | 1009835 |
14/12/2021 | 103.00p | 106.00p | 102.60p | 104.00p | 883759 |
13/12/2021 | 108.60p | 112.40p | 104.40p | 104.80p | 859011 |
10/12/2021 | 113.20p | 113.90p | 110.09p | 111.60p | 564375 |
09/12/2021 | 115.20p | 115.20p | 111.60p | 112.20p | 443696 |
08/12/2021 | 115.40p | 116.40p | 113.41p | 114.80p | 849154 |
07/12/2021 | 116.60p | 117.20p | 115.40p | 115.60p | 493288 |
06/12/2021 | 113.60p | 115.60p | 113.20p | 115.60p | 972946 |
03/12/2021 | 115.00p | 115.80p | 111.81p | 113.80p | 1262750 |
02/12/2021 | 111.40p | 114.20p | 109.70p | 112.40p | 744919 |
01/12/2021 | 110.20p | 112.40p | 108.20p | 111.00p | 963914 |
30/11/2021 | 107.80p | 111.40p | 106.20p | 107.80p | 16168023 |
29/11/2021 | 111.60p | 115.20p | 111.00p | 112.20p | 1256915 |
26/11/2021 | 115.00p | 117.40p | 108.20p | 110.00p | 2165396 |
25/11/2021 | 119.60p | 120.60p | 116.60p | 119.60p | 1419345 |
24/11/2021 | 118.20p | 121.00p | 117.60p | 120.00p | 3718423 |
23/11/2021 | 119.20p | 123.40p | 117.80p | 119.60p | 1083087 |
22/11/2021 | 117.60p | 123.00p | 117.60p | 122.80p | 876915 |
19/11/2021 | 117.00p | 119.40p | 114.80p | 119.40p | 1899321 |
18/11/2021 | 115.00p | 117.40p | 111.80p | 117.40p | 1042671 |
17/11/2021 | 112.60p | 114.60p | 111.80p | 112.80p | 993691 |
16/11/2021 | 114.00p | 114.40p | 111.40p | 113.00p | 1202767 |
15/11/2021 | 110.00p | 113.40p | 108.80p | 112.20p | 1059931 |
12/11/2021 | 113.00p | 113.00p | 108.80p | 110.00p | 2471160 |
11/11/2021 | 107.80p | 109.00p | 106.40p | 108.00p | 926922 |
10/11/2021 | 108.60p | 109.60p | 106.40p | 107.00p | 422274 |
09/11/2021 | 109.00p | 110.00p | 106.60p | 107.40p | 763670 |
08/11/2021 | 108.00p | 109.60p | 108.00p | 108.40p | 508764 |
05/11/2021 | 108.20p | 110.40p | 106.52p | 109.00p | 3773540 |
04/11/2021 | 108.20p | 109.40p | 106.20p | 107.00p | 1333495 |
03/11/2021 | 109.00p | 110.40p | 107.80p | 108.40p | 1166854 |
02/11/2021 | 108.20p | 110.20p | 106.40p | 109.60p | 852248 |
01/11/2021 | 105.40p | 107.60p | 105.15p | 107.60p | 1005875 |
29/10/2021 | 109.00p | 109.12p | 106.40p | 106.80p | 1002242 |
28/10/2021 | 109.20p | 110.80p | 107.40p | 108.40p | 861615 |
27/10/2021 | 110.00p | 110.00p | 107.40p | 108.40p | 1130796 |
*Close Price adjusted for both dividends and splits