Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 84.50p | 85.65p | 82.30p | 84.10p | 3080106 |
30/05/2023 | 84.00p | 84.70p | 82.40p | 83.15p | 1121447 |
26/05/2023 | 82.30p | 83.00p | 80.90p | 81.85p | 1224839 |
25/05/2023 | 81.20p | 83.60p | 80.70p | 81.95p | 671469 |
24/05/2023 | 83.70p | 84.45p | 82.25p | 82.30p | 1119117 |
23/05/2023 | 84.35p | 86.30p | 84.15p | 85.20p | 622658 |
22/05/2023 | 83.90p | 85.30p | 83.25p | 85.30p | 1156660 |
19/05/2023 | 84.95p | 84.95p | 82.95p | 84.50p | 875019 |
18/05/2023 | 84.50p | 84.50p | 81.95p | 83.35p | 760626 |
17/05/2023 | 86.00p | 86.00p | 81.80p | 82.55p | 729245 |
16/05/2023 | 84.00p | 86.00p | 83.80p | 84.00p | 610364 |
15/05/2023 | 86.05p | 86.65p | 83.60p | 85.55p | 524572 |
12/05/2023 | 85.80p | 85.80p | 83.65p | 84.95p | 656002 |
11/05/2023 | 84.85p | 85.50p | 81.85p | 84.25p | 1428598 |
10/05/2023 | 84.55p | 86.00p | 84.00p | 84.60p | 1527465 |
09/05/2023 | 88.00p | 89.25p | 86.15p | 86.15p | 1453334 |
05/05/2023 | 85.75p | 87.40p | 84.07p | 87.25p | 752855 |
04/05/2023 | 88.00p | 88.00p | 85.10p | 85.15p | 1365920 |
03/05/2023 | 87.00p | 87.25p | 84.50p | 86.45p | 3113119 |
02/05/2023 | 86.80p | 88.65p | 85.30p | 86.00p | 2636834 |
28/04/2023 | 83.45p | 85.80p | 82.30p | 85.10p | 1855378 |
27/04/2023 | 82.15p | 85.20p | 82.15p | 83.45p | 1611510 |
26/04/2023 | 82.70p | 84.75p | 82.60p | 84.20p | 1358197 |
25/04/2023 | 82.75p | 85.10p | 81.95p | 84.40p | 1530590 |
24/04/2023 | 81.20p | 83.70p | 80.90p | 82.05p | 1335241 |
21/04/2023 | 79.00p | 81.85p | 79.00p | 81.30p | 1245016 |
20/04/2023 | 81.50p | 82.30p | 80.15p | 80.35p | 2118766 |
19/04/2023 | 82.95p | 85.00p | 81.30p | 83.35p | 1974676 |
18/04/2023 | 82.40p | 84.20p | 81.75p | 83.70p | 1257950 |
17/04/2023 | 82.95p | 85.18p | 81.90p | 82.40p | 5903400 |
14/04/2023 | 84.00p | 85.50p | 84.00p | 84.25p | 963040 |
13/04/2023 | 83.35p | 85.55p | 83.35p | 84.70p | 11649047 |
12/04/2023 | 85.00p | 86.60p | 83.75p | 85.40p | 1629945 |
11/04/2023 | 84.05p | 85.65p | 83.25p | 85.00p | 1102232 |
06/04/2023 | 81.30p | 84.10p | 81.30p | 83.35p | 1178894 |
05/04/2023 | 83.25p | 83.85p | 81.40p | 81.55p | 927065 |
04/04/2023 | 81.55p | 86.55p | 81.55p | 83.25p | 2330797 |
03/04/2023 | 86.30p | 86.30p | 83.00p | 83.20p | 853636 |
31/03/2023 | 82.70p | 85.12p | 82.70p | 84.26p | 2240269 |
30/03/2023 | 83.78p | 85.76p | 82.86p | 84.16p | 2152791 |
29/03/2023 | 83.00p | 83.22p | 81.52p | 82.20p | 1247856 |
28/03/2023 | 83.68p | 83.68p | 81.42p | 81.60p | 1598139 |
27/03/2023 | 84.08p | 84.54p | 81.70p | 81.70p | 1259169 |
24/03/2023 | 83.96p | 85.30p | 82.52p | 83.30p | 10562152 |
23/03/2023 | 84.50p | 86.46p | 84.50p | 85.84p | 753197 |
22/03/2023 | 87.12p | 87.12p | 83.86p | 84.86p | 1708674 |
21/03/2023 | 84.34p | 85.70p | 83.88p | 85.06p | 1024631 |
20/03/2023 | 83.84p | 84.42p | 79.00p | 82.98p | 1666861 |
17/03/2023 | 80.00p | 84.34p | 80.00p | 81.86p | 9338247 |
16/03/2023 | 84.44p | 84.44p | 80.14p | 80.36p | 5695322 |
15/03/2023 | 86.46p | 86.46p | 82.00p | 82.60p | 4065364 |
14/03/2023 | 83.50p | 87.22p | 81.80p | 87.22p | 2798569 |
13/03/2023 | 89.56p | 90.54p | 83.50p | 83.94p | 2334407 |
10/03/2023 | 90.84p | 91.10p | 88.42p | 89.48p | 1588180 |
09/03/2023 | 92.82p | 93.86p | 90.87p | 92.50p | 1570478 |
08/03/2023 | 91.28p | 95.04p | 89.38p | 92.06p | 2015796 |
07/03/2023 | 91.90p | 92.12p | 88.38p | 89.08p | 1582556 |
06/03/2023 | 92.00p | 92.20p | 91.02p | 92.14p | 716595 |
03/03/2023 | 91.30p | 92.92p | 91.02p | 92.24p | 905759 |
02/03/2023 | 91.72p | 92.26p | 90.00p | 91.36p | 1274329 |
01/03/2023 | 93.08p | 93.10p | 91.44p | 91.92p | 1437275 |
28/02/2023 | 92.10p | 93.76p | 90.68p | 92.10p | 2217150 |
27/02/2023 | 93.52p | 94.26p | 90.46p | 92.92p | 2288453 |
24/02/2023 | 94.50p | 98.50p | 94.48p | 95.62p | 5876640 |
23/02/2023 | 92.10p | 96.12p | 92.10p | 94.44p | 1877883 |
22/02/2023 | 89.46p | 94.66p | 89.46p | 93.38p | 3126575 |
21/02/2023 | 92.50p | 93.52p | 90.62p | 90.88p | 1313519 |
20/02/2023 | 94.30p | 94.30p | 91.24p | 93.22p | 732397 |
17/02/2023 | 92.04p | 92.66p | 90.90p | 92.10p | 1431709 |
16/02/2023 | 94.50p | 94.50p | 92.00p | 92.68p | 621102 |
15/02/2023 | 94.00p | 95.38p | 91.56p | 93.76p | 1303572 |
14/02/2023 | 95.70p | 95.70p | 93.50p | 94.20p | 1096385 |
13/02/2023 | 94.00p | 94.84p | 92.12p | 94.56p | 1315221 |
10/02/2023 | 98.50p | 98.50p | 92.74p | 94.22p | 1004003 |
09/02/2023 | 98.50p | 98.50p | 95.74p | 96.68p | 978372 |
08/02/2023 | 95.00p | 97.90p | 94.82p | 96.52p | 1447963 |
07/02/2023 | 98.46p | 98.46p | 94.08p | 95.32p | 1399335 |
06/02/2023 | 97.50p | 98.14p | 94.76p | 96.18p | 1369828 |
03/02/2023 | 101.70p | 101.70p | 97.74p | 98.78p | 1010952 |
02/02/2023 | 98.00p | 102.05p | 97.52p | 101.95p | 1523519 |
01/02/2023 | 97.72p | 98.18p | 96.32p | 97.46p | 1036562 |
31/01/2023 | 97.50p | 98.10p | 94.58p | 96.28p | 2161555 |
30/01/2023 | 99.38p | 99.76p | 96.86p | 98.28p | 1392334 |
27/01/2023 | 100.15p | 100.20p | 97.90p | 99.98p | 780786 |
26/01/2023 | 97.00p | 99.12p | 95.56p | 98.56p | 4580779 |
25/01/2023 | 96.00p | 98.54p | 94.58p | 95.54p | 2760068 |
24/01/2023 | 95.00p | 98.02p | 95.00p | 96.24p | 11150922 |
23/01/2023 | 96.06p | 98.06p | 95.84p | 96.82p | 736927 |
20/01/2023 | 97.00p | 98.74p | 96.64p | 97.40p | 4185880 |
19/01/2023 | 100.00p | 100.00p | 94.74p | 96.46p | 1173931 |
18/01/2023 | 99.94p | 99.94p | 97.98p | 98.82p | 3364726 |
17/01/2023 | 97.48p | 98.56p | 95.50p | 97.98p | 2256803 |
16/01/2023 | 105.45p | 105.45p | 100.20p | 101.80p | 4389656 |
13/01/2023 | 104.45p | 104.45p | 101.85p | 103.65p | 1249287 |
12/01/2023 | 100.85p | 102.35p | 99.20p | 102.35p | 1759802 |
11/01/2023 | 97.00p | 99.48p | 94.44p | 97.84p | 2150002 |
10/01/2023 | 92.72p | 96.12p | 92.44p | 94.98p | 1178443 |
09/01/2023 | 98.02p | 98.62p | 93.44p | 93.58p | 2338829 |
06/01/2023 | 96.12p | 96.40p | 94.28p | 96.20p | 1205143 |
05/01/2023 | 97.22p | 97.62p | 95.30p | 95.76p | 866312 |
04/01/2023 | 94.50p | 95.72p | 93.94p | 95.60p | 10075269 |
03/01/2023 | 90.66p | 94.38p | 90.66p | 93.64p | 2060488 |
30/12/2022 | 92.44p | 93.36p | 91.98p | 92.92p | 534150 |
29/12/2022 | 93.38p | 93.58p | 90.30p | 93.10p | 5144439 |
28/12/2022 | 93.00p | 93.40p | 90.52p | 91.64p | 1191237 |
23/12/2022 | 91.50p | 93.02p | 91.44p | 92.82p | 463902 |
22/12/2022 | 93.00p | 93.50p | 91.38p | 91.38p | 1228234 |
21/12/2022 | 90.78p | 92.70p | 89.70p | 92.54p | 619766 |
20/12/2022 | 90.58p | 91.32p | 89.44p | 89.88p | 912368 |
19/12/2022 | 90.50p | 92.50p | 90.50p | 91.24p | 1156820 |
16/12/2022 | 93.36p | 96.04p | 91.28p | 92.06p | 3475989 |
15/12/2022 | 94.22p | 94.86p | 92.76p | 93.52p | 1203977 |
14/12/2022 | 95.02p | 95.18p | 92.20p | 94.26p | 1952127 |
13/12/2022 | 93.14p | 95.72p | 91.80p | 94.50p | 3076617 |
12/12/2022 | 91.80p | 94.02p | 91.72p | 93.04p | 972031 |
09/12/2022 | 93.50p | 95.68p | 93.02p | 94.08p | 1060657 |
08/12/2022 | 94.50p | 95.30p | 93.78p | 94.76p | 963892 |
07/12/2022 | 98.46p | 98.46p | 94.46p | 94.46p | 2457291 |
06/12/2022 | 98.04p | 99.20p | 97.36p | 98.14p | 1319062 |
05/12/2022 | 101.25p | 101.25p | 98.24p | 98.92p | 1550059 |
02/12/2022 | 99.34p | 102.40p | 98.31p | 101.35p | 3145731 |
01/12/2022 | 99.46p | 101.95p | 95.90p | 99.16p | 4765130 |
30/11/2022 | 99.96p | 103.15p | 98.98p | 101.40p | 6034964 |
29/11/2022 | 100.50p | 101.05p | 98.18p | 99.48p | 2884299 |
28/11/2022 | 102.20p | 102.65p | 99.72p | 99.82p | 2176524 |
25/11/2022 | 103.95p | 104.20p | 100.80p | 103.75p | 3581389 |
24/11/2022 | 105.30p | 106.00p | 102.45p | 104.15p | 1375131 |
23/11/2022 | 100.15p | 104.35p | 100.15p | 104.35p | 1554709 |
22/11/2022 | 105.00p | 105.00p | 101.85p | 102.65p | 1924213 |
21/11/2022 | 103.60p | 104.95p | 101.00p | 104.40p | 2711810 |
18/11/2022 | 104.15p | 105.65p | 102.40p | 104.95p | 1545206 |
17/11/2022 | 103.30p | 104.70p | 101.45p | 104.60p | 3004396 |
16/11/2022 | 105.30p | 107.50p | 102.30p | 103.70p | 1791973 |
15/11/2022 | 107.10p | 107.40p | 104.00p | 106.20p | 1988350 |
14/11/2022 | 106.20p | 107.70p | 104.45p | 107.25p | 1483261 |
11/11/2022 | 108.00p | 109.40p | 104.90p | 106.90p | 2204202 |
10/11/2022 | 99.08p | 107.20p | 98.28p | 107.20p | 2886998 |
09/11/2022 | 99.50p | 100.05p | 98.02p | 100.05p | 1358571 |
08/11/2022 | 99.82p | 100.53p | 97.84p | 99.78p | 2016779 |
07/11/2022 | 99.84p | 102.20p | 99.84p | 100.90p | 1057413 |
04/11/2022 | 99.50p | 100.35p | 97.28p | 100.35p | 1173645 |
03/11/2022 | 97.64p | 98.76p | 96.82p | 98.76p | 1544502 |
02/11/2022 | 99.00p | 99.70p | 98.12p | 98.32p | 5583146 |
01/11/2022 | 98.00p | 99.98p | 97.02p | 98.90p | 1684439 |
31/10/2022 | 95.00p | 98.00p | 95.00p | 96.66p | 1373511 |
28/10/2022 | 94.66p | 99.10p | 92.42p | 97.44p | 1858202 |
27/10/2022 | 94.06p | 96.78p | 94.06p | 96.12p | 1221499 |
26/10/2022 | 92.60p | 96.40p | 92.60p | 96.40p | 1679677 |
25/10/2022 | 90.10p | 95.24p | 90.10p | 94.90p | 8499062 |
24/10/2022 | 89.42p | 94.30p | 89.42p | 92.34p | 1755547 |
21/10/2022 | 89.48p | 92.08p | 88.29p | 91.24p | 1184528 |
20/10/2022 | 85.98p | 90.76p | 85.98p | 90.18p | 6538054 |
19/10/2022 | 90.98p | 93.18p | 86.74p | 87.12p | 3205292 |
18/10/2022 | 93.40p | 95.00p | 92.12p | 93.24p | 2004724 |
17/10/2022 | 88.78p | 94.24p | 88.48p | 93.36p | 6243577 |
14/10/2022 | 87.00p | 92.81p | 86.68p | 89.88p | 6201884 |
13/10/2022 | 82.00p | 87.72p | 82.00p | 86.14p | 5822095 |
12/10/2022 | 83.66p | 86.58p | 81.99p | 82.00p | 4204766 |
11/10/2022 | 87.00p | 87.98p | 84.72p | 85.74p | 2224423 |
10/10/2022 | 87.94p | 88.78p | 86.82p | 87.32p | 1913713 |
07/10/2022 | 92.12p | 92.70p | 89.22p | 90.12p | 1783920 |
06/10/2022 | 94.00p | 95.26p | 92.28p | 93.18p | 1218248 |
05/10/2022 | 92.80p | 95.18p | 91.80p | 93.44p | 1675212 |
04/10/2022 | 89.00p | 95.72p | 89.00p | 94.42p | 2045880 |
03/10/2022 | 90.50p | 91.82p | 88.62p | 90.88p | 1372508 |
30/09/2022 | 88.10p | 92.80p | 88.10p | 91.72p | 1985763 |
29/09/2022 | 92.90p | 93.62p | 89.54p | 89.54p | 4449736 |
28/09/2022 | 92.10p | 95.08p | 89.08p | 94.14p | 3349978 |
27/09/2022 | 96.50p | 98.14p | 94.14p | 94.26p | 1757269 |
26/09/2022 | 98.30p | 99.42p | 95.54p | 96.58p | 1839351 |
23/09/2022 | 98.50p | 99.08p | 96.34p | 97.92p | 2086279 |
22/09/2022 | 98.50p | 100.35p | 98.06p | 98.64p | 1301343 |
21/09/2022 | 96.52p | 101.00p | 96.52p | 99.96p | 1414404 |
20/09/2022 | 100.80p | 103.20p | 98.38p | 98.92p | 2046409 |
19/09/2022 | 103.00p | 103.40p | 101.65p | 102.45p | 4225798 |
16/09/2022 | 103.00p | 103.40p | 101.65p | 102.45p | 4225798 |
15/09/2022 | 101.00p | 105.95p | 101.00p | 103.40p | 2821718 |
14/09/2022 | 105.80p | 106.90p | 102.45p | 102.75p | 6751332 |
13/09/2022 | 108.10p | 110.30p | 106.15p | 106.15p | 2609296 |
12/09/2022 | 107.70p | 109.60p | 105.25p | 109.45p | 3916063 |
09/09/2022 | 103.35p | 105.80p | 102.95p | 105.15p | 1949473 |
08/09/2022 | 102.65p | 104.50p | 101.25p | 103.05p | 2283122 |
07/09/2022 | 103.00p | 103.00p | 100.85p | 102.35p | 2135966 |
06/09/2022 | 101.40p | 104.03p | 100.10p | 103.55p | 10687311 |
05/09/2022 | 102.95p | 103.30p | 101.25p | 102.10p | 2051053 |
02/09/2022 | 100.45p | 104.30p | 100.45p | 103.35p | 4666325 |
01/09/2022 | 102.80p | 103.20p | 100.60p | 100.60p | 2616006 |
31/08/2022 | 106.00p | 106.85p | 103.55p | 105.25p | 1894391 |
30/08/2022 | 101.65p | 109.75p | 101.21p | 106.00p | 4723358 |
29/08/2022 | 103.35p | 107.00p | 103.35p | 103.85p | 2502288 |
26/08/2022 | 103.35p | 107.00p | 103.35p | 103.85p | 2502288 |
25/08/2022 | 105.80p | 107.15p | 103.70p | 104.40p | 1078537 |
24/08/2022 | 102.45p | 106.55p | 102.45p | 105.15p | 2101998 |
23/08/2022 | 104.85p | 107.05p | 103.95p | 104.55p | 2165110 |
22/08/2022 | 106.25p | 108.70p | 104.60p | 104.60p | 1571786 |
19/08/2022 | 109.00p | 111.00p | 108.30p | 108.90p | 11373308 |
18/08/2022 | 111.00p | 111.84p | 109.60p | 111.40p | 1165869 |
17/08/2022 | 116.00p | 116.00p | 110.50p | 111.50p | 1196462 |
16/08/2022 | 113.65p | 117.55p | 113.50p | 115.35p | 1424703 |
15/08/2022 | 112.30p | 116.24p | 112.30p | 114.60p | 12035879 |
*Close Price adjusted for both dividends and splits