Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2023 | 87.50p | 88.90p | 85.00p | 87.50p | 42376 |
30/05/2023 | 85.00p | 89.90p | 85.00p | 87.50p | 62300 |
26/05/2023 | 82.50p | 86.50p | 80.00p | 85.00p | 98247 |
25/05/2023 | 82.50p | 85.00p | 81.25p | 82.50p | 42905 |
24/05/2023 | 82.50p | 83.65p | 81.00p | 81.00p | 6406 |
23/05/2023 | 87.50p | 88.10p | 81.30p | 82.50p | 21747 |
22/05/2023 | 87.50p | 88.90p | 85.00p | 87.50p | 10231 |
19/05/2023 | 87.50p | 88.20p | 85.00p | 87.50p | 9764 |
18/05/2023 | 87.50p | 88.90p | 85.25p | 87.50p | 25034 |
17/05/2023 | 87.50p | 90.90p | 86.25p | 88.00p | 54042 |
16/05/2023 | 87.50p | 88.90p | 85.00p | 85.00p | 3439 |
15/05/2023 | 92.50p | 92.90p | 89.16p | 92.40p | 31986 |
12/05/2023 | 92.50p | 94.00p | 91.45p | 92.50p | 23471 |
11/05/2023 | 92.50p | 94.35p | 91.00p | 92.50p | 38746 |
10/05/2023 | 92.50p | 94.45p | 91.36p | 92.20p | 60918 |
09/05/2023 | 90.00p | 95.00p | 90.00p | 90.00p | 35659 |
05/05/2023 | 90.00p | 91.55p | 89.75p | 90.00p | 23204 |
04/05/2023 | 90.00p | 91.75p | 86.62p | 90.00p | 18178 |
03/05/2023 | 90.00p | 91.90p | 87.55p | 90.00p | 8360 |
02/05/2023 | 87.50p | 93.00p | 85.10p | 90.00p | 13103 |
28/04/2023 | 87.50p | 96.00p | 85.05p | 91.00p | 220157 |
27/04/2023 | 87.50p | 89.50p | 86.25p | 87.50p | 119831 |
26/04/2023 | 92.50p | 92.50p | 85.00p | 87.50p | 126024 |
25/04/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 5178 |
24/04/2023 | 92.50p | 93.70p | 90.00p | 92.50p | 51340 |
21/04/2023 | 92.50p | 94.00p | 90.50p | 92.50p | 16605 |
20/04/2023 | 95.00p | 96.00p | 90.10p | 92.50p | 72804 |
19/04/2023 | 95.00p | 100.00p | 90.00p | 92.00p | 64441 |
18/04/2023 | 92.50p | 94.50p | 90.00p | 93.00p | 93967 |
17/04/2023 | 92.50p | 95.00p | 90.00p | 92.50p | 87965 |
14/04/2023 | 92.50p | 94.50p | 90.00p | 92.50p | 22660 |
13/04/2023 | 92.50p | 93.00p | 91.00p | 92.50p | 18238 |
12/04/2023 | 92.50p | 98.75p | 90.00p | 92.50p | 101473 |
11/04/2023 | 85.00p | 94.95p | 80.00p | 87.00p | 141580 |
06/04/2023 | 87.50p | 87.50p | 80.00p | 85.00p | 83141 |
05/04/2023 | 87.50p | 87.75p | 85.00p | 87.50p | 36003 |
04/04/2023 | 87.50p | 90.00p | 85.00p | 86.00p | 55712 |
03/04/2023 | 87.50p | 89.90p | 85.00p | 87.50p | 140486 |
31/03/2023 | 87.50p | 87.50p | 85.00p | 85.00p | 23817 |
30/03/2023 | 87.50p | 89.50p | 85.50p | 87.50p | 107331 |
29/03/2023 | 87.50p | 89.75p | 85.00p | 85.00p | 30396 |
28/03/2023 | 87.50p | 89.75p | 86.00p | 86.00p | 124801 |
27/03/2023 | 80.00p | 89.00p | 80.00p | 87.50p | 234969 |
24/03/2023 | 80.00p | 82.00p | 78.30p | 80.00p | 33781 |
23/03/2023 | 80.00p | 83.38p | 75.00p | 80.00p | 35681 |
22/03/2023 | 77.50p | 84.00p | 76.26p | 80.00p | 68173 |
21/03/2023 | 80.00p | 80.00p | 75.00p | 77.50p | 153990 |
20/03/2023 | 97.50p | 97.50p | 85.00p | 90.00p | 79671 |
17/03/2023 | 97.50p | 99.75p | 95.00p | 97.50p | 20327 |
16/03/2023 | 100.00p | 100.00p | 95.00p | 97.50p | 15042 |
15/03/2023 | 100.00p | 104.00p | 95.00p | 100.00p | 29148 |
14/03/2023 | 97.50p | 104.50p | 95.10p | 100.00p | 47566 |
13/03/2023 | 105.00p | 110.00p | 94.01p | 97.50p | 54091 |
10/03/2023 | 125.00p | 125.00p | 105.10p | 110.00p | 58871 |
09/03/2023 | 125.00p | 127.90p | 120.10p | 125.00p | 5777 |
08/03/2023 | 135.00p | 135.00p | 120.00p | 125.00p | 17789 |
07/03/2023 | 135.00p | 139.00p | 130.50p | 135.00p | 23047 |
06/03/2023 | 140.00p | 144.50p | 135.75p | 140.00p | 57319 |
03/03/2023 | 140.00p | 144.00p | 132.10p | 140.00p | 78068 |
02/03/2023 | 150.00p | 152.00p | 135.00p | 137.00p | 68962 |
01/03/2023 | 150.00p | 155.00p | 145.00p | 150.00p | 36674 |
28/02/2023 | 150.00p | 154.00p | 145.00p | 145.00p | 101949 |
27/02/2023 | 135.00p | 154.00p | 135.00p | 145.00p | 320762 |
24/02/2023 | 135.00p | 139.00p | 133.00p | 133.00p | 35933 |
23/02/2023 | 137.50p | 139.00p | 131.00p | 133.50p | 56437 |
22/02/2023 | 140.00p | 143.00p | 133.55p | 137.50p | 18331 |
21/02/2023 | 137.50p | 144.89p | 135.00p | 135.00p | 95105 |
20/02/2023 | 127.50p | 139.75p | 127.50p | 136.00p | 82916 |
17/02/2023 | 127.50p | 129.50p | 125.00p | 125.00p | 6141 |
16/02/2023 | 125.00p | 130.00p | 121.00p | 128.00p | 146317 |
15/02/2023 | 125.00p | 128.00p | 120.00p | 125.00p | 16258 |
14/02/2023 | 117.50p | 129.75p | 116.83p | 125.00p | 249933 |
13/02/2023 | 120.00p | 122.00p | 115.50p | 117.50p | 46519 |
10/02/2023 | 120.00p | 122.27p | 116.11p | 120.00p | 24547 |
09/02/2023 | 120.00p | 124.00p | 115.00p | 120.00p | 48108 |
08/02/2023 | 105.00p | 122.50p | 101.55p | 122.50p | 171668 |
07/02/2023 | 120.00p | 126.98p | 120.00p | 122.50p | 15805 |
06/02/2023 | 110.00p | 124.45p | 110.00p | 122.50p | 56560 |
03/02/2023 | 110.00p | 115.00p | 108.00p | 110.00p | 34146 |
02/02/2023 | 120.00p | 120.00p | 105.10p | 110.00p | 122765 |
01/02/2023 | 125.00p | 126.95p | 120.00p | 122.50p | 20256 |
31/01/2023 | 125.00p | 129.50p | 121.00p | 125.00p | 33607 |
30/01/2023 | 135.00p | 140.00p | 120.31p | 125.00p | 171661 |
27/01/2023 | 130.00p | 137.00p | 125.20p | 135.00p | 153830 |
26/01/2023 | 130.00p | 134.80p | 125.00p | 130.00p | 280510 |
25/01/2023 | 107.50p | 120.00p | 107.50p | 117.50p | 292182 |
24/01/2023 | 105.00p | 110.00p | 103.81p | 105.00p | 26554 |
23/01/2023 | 105.00p | 109.95p | 102.00p | 105.00p | 29312 |
20/01/2023 | 100.00p | 105.00p | 99.00p | 105.00p | 12691 |
19/01/2023 | 100.00p | 105.00p | 97.55p | 100.00p | 2562 |
18/01/2023 | 100.00p | 103.00p | 97.55p | 100.00p | 26809 |
17/01/2023 | 100.00p | 105.00p | 97.00p | 100.00p | 6058 |
16/01/2023 | 100.00p | 102.50p | 97.00p | 100.00p | 19280 |
13/01/2023 | 105.00p | 105.00p | 96.00p | 100.00p | 13788 |
12/01/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 36871 |
11/01/2023 | 105.00p | 107.00p | 100.00p | 105.00p | 47276 |
10/01/2023 | 105.00p | 108.40p | 100.00p | 105.00p | 46427 |
09/01/2023 | 95.00p | 110.00p | 95.00p | 105.00p | 239338 |
06/01/2023 | 85.00p | 95.00p | 83.50p | 92.50p | 69933 |
05/01/2023 | 82.50p | 90.00p | 80.00p | 85.00p | 7794 |
04/01/2023 | 80.00p | 85.00p | 76.72p | 82.50p | 16496 |
03/01/2023 | 72.50p | 84.50p | 72.01p | 80.00p | 19499 |
30/12/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 6213 |
29/12/2022 | 70.00p | 73.00p | 67.00p | 70.00p | 16914 |
28/12/2022 | 67.50p | 73.00p | 67.00p | 70.00p | 93835 |
23/12/2022 | 67.50p | 70.00p | 65.40p | 70.00p | 8305 |
22/12/2022 | 67.50p | 69.00p | 65.00p | 67.50p | 25238 |
21/12/2022 | 70.00p | 70.00p | 61.20p | 67.50p | 15416 |
20/12/2022 | 72.50p | 73.00p | 65.25p | 70.10p | 9351 |
19/12/2022 | 72.50p | 73.95p | 72.50p | 72.50p | 2513 |
16/12/2022 | 77.50p | 80.00p | 70.25p | 72.50p | 51185 |
15/12/2022 | 80.00p | 80.00p | 75.00p | 77.50p | 58097 |
14/12/2022 | 80.00p | 84.00p | 76.50p | 80.00p | 3634 |
13/12/2022 | 82.50p | 84.75p | 80.00p | 80.00p | 46451 |
12/12/2022 | 82.50p | 89.00p | 82.50p | 85.00p | 10608 |
09/12/2022 | 85.00p | 85.00p | 82.50p | 82.50p | 10349 |
08/12/2022 | 88.00p | 90.00p | 81.55p | 85.00p | 31889 |
07/12/2022 | 90.50p | 95.00p | 86.00p | 88.00p | 18148 |
06/12/2022 | 91.50p | 93.60p | 89.00p | 90.50p | 14823 |
05/12/2022 | 90.00p | 94.00p | 85.37p | 90.00p | 25468 |
02/12/2022 | 82.50p | 92.90p | 82.50p | 87.50p | 139813 |
01/12/2022 | 77.50p | 95.00p | 77.50p | 82.50p | 357987 |
30/11/2022 | 70.00p | 80.00p | 65.00p | 77.50p | 108088 |
29/11/2022 | 65.00p | 79.00p | 65.00p | 72.50p | 141558 |
28/11/2022 | 67.50p | 70.00p | 62.00p | 65.00p | 84941 |
25/11/2022 | 65.00p | 69.80p | 61.50p | 67.50p | 72671 |
24/11/2022 | 62.50p | 69.90p | 62.50p | 65.00p | 86602 |
23/11/2022 | 65.00p | 69.00p | 61.56p | 62.50p | 11939 |
22/11/2022 | 65.00p | 69.95p | 63.88p | 65.00p | 25644 |
21/11/2022 | 62.50p | 69.95p | 62.50p | 65.00p | 37881 |
18/11/2022 | 62.50p | 67.00p | 60.00p | 60.00p | 44645 |
17/11/2022 | 62.50p | 64.40p | 60.00p | 62.50p | 35236 |
16/11/2022 | 62.50p | 65.00p | 61.50p | 62.50p | 22877 |
15/11/2022 | 62.50p | 62.50p | 60.75p | 62.50p | 111982 |
14/11/2022 | 62.50p | 64.00p | 60.10p | 62.50p | 56483 |
11/11/2022 | 57.50p | 65.55p | 53.00p | 60.00p | 192396 |
10/11/2022 | 57.50p | 59.00p | 53.00p | 57.50p | 68005 |
09/11/2022 | 62.50p | 62.50p | 55.25p | 57.50p | 82305 |
08/11/2022 | 72.50p | 72.50p | 60.00p | 62.50p | 39738 |
07/11/2022 | 76.50p | 78.00p | 67.50p | 72.50p | 77460 |
04/11/2022 | 80.00p | 80.00p | 75.50p | 76.50p | 27093 |
03/11/2022 | 80.00p | 81.20p | 75.85p | 80.00p | 42948 |
02/11/2022 | 80.00p | 81.49p | 75.50p | 80.00p | 25204 |
01/11/2022 | 92.50p | 92.50p | 80.00p | 80.00p | 238989 |
31/10/2022 | 75.00p | 97.49p | 72.11p | 90.00p | 497101 |
28/10/2022 | 67.50p | 78.00p | 66.75p | 75.00p | 143460 |
27/10/2022 | 60.00p | 70.00p | 60.00p | 67.50p | 516598 |
26/10/2022 | 52.50p | 63.10p | 51.00p | 60.00p | 433273 |
25/10/2022 | 50.00p | 53.00p | 46.55p | 50.00p | 105052 |
24/10/2022 | 50.00p | 50.00p | 48.00p | 50.00p | 8374 |
21/10/2022 | 50.00p | 54.75p | 46.00p | 50.00p | 4866 |
20/10/2022 | 50.00p | 50.00p | 46.00p | 50.00p | 110190 |
19/10/2022 | 50.00p | 51.00p | 47.00p | 50.00p | 1975036 |
18/10/2022 | 50.00p | 50.08p | 47.00p | 50.00p | 551505 |
17/10/2022 | 50.00p | 50.08p | 46.10p | 50.00p | 1884233 |
14/10/2022 | 49.00p | 49.80p | 44.00p | 47.50p | 418042 |
13/10/2022 | 51.50p | 51.50p | 48.00p | 50.50p | 21874 |
12/10/2022 | 51.50p | 51.50p | 50.60p | 51.50p | 45 |
11/10/2022 | 51.50p | 51.50p | 50.00p | 51.50p | 53741 |
10/10/2022 | 52.50p | 53.00p | 50.00p | 51.50p | 203874 |
07/10/2022 | 52.50p | 55.00p | 52.40p | 52.50p | 87601 |
06/10/2022 | 52.50p | 55.00p | 50.25p | 51.00p | 326141 |
05/10/2022 | 57.50p | 57.50p | 51.50p | 52.50p | 115057 |
04/10/2022 | 57.50p | 58.00p | 52.60p | 57.50p | 25056 |
03/10/2022 | 59.00p | 59.62p | 55.25p | 57.50p | 10624 |
30/09/2022 | 59.00p | 59.62p | 55.10p | 59.00p | 16278 |
29/09/2022 | 59.00p | 59.00p | 55.10p | 59.00p | 6217 |
28/09/2022 | 59.00p | 59.00p | 55.40p | 59.00p | 7993 |
27/09/2022 | 57.50p | 59.95p | 56.50p | 59.00p | 13950 |
26/09/2022 | 57.50p | 59.00p | 56.00p | 57.50p | 14867 |
23/09/2022 | 61.50p | 61.50p | 56.00p | 57.50p | 22608 |
22/09/2022 | 62.50p | 62.50p | 60.00p | 61.50p | 70236 |
21/09/2022 | 62.50p | 63.00p | 62.45p | 62.50p | 1795 |
20/09/2022 | 62.50p | 62.50p | 60.00p | 62.50p | 64504 |
19/09/2022 | 62.50p | 62.55p | 60.25p | 62.50p | 151986 |
16/09/2022 | 62.50p | 62.55p | 60.25p | 62.50p | 151986 |
15/09/2022 | 62.50p | 64.50p | 60.25p | 62.50p | 172370 |
14/09/2022 | 67.50p | 67.50p | 61.00p | 62.50p | 358660 |
13/09/2022 | 72.50p | 72.50p | 65.80p | 67.50p | 55350 |
12/09/2022 | 72.50p | 74.25p | 70.00p | 72.50p | 121251 |
09/09/2022 | 75.00p | 76.20p | 70.50p | 72.50p | 12041 |
08/09/2022 | 75.00p | 77.00p | 71.65p | 75.00p | 8586 |
07/09/2022 | 77.50p | 78.58p | 75.00p | 77.50p | 169087 |
06/09/2022 | 80.00p | 83.00p | 76.00p | 80.00p | 18167 |
05/09/2022 | 82.50p | 82.50p | 77.60p | 80.00p | 107008 |
02/09/2022 | 87.50p | 87.50p | 80.75p | 83.00p | 190626 |
01/09/2022 | 92.50p | 93.00p | 85.60p | 87.50p | 43358 |
31/08/2022 | 95.00p | 95.00p | 90.11p | 92.50p | 71873 |
30/08/2022 | 105.00p | 106.50p | 95.00p | 95.00p | 42838 |
29/08/2022 | 105.00p | 107.80p | 101.14p | 105.00p | 7399 |
26/08/2022 | 105.00p | 107.80p | 101.14p | 105.00p | 7399 |
25/08/2022 | 105.00p | 108.00p | 100.00p | 105.00p | 105920 |
24/08/2022 | 105.00p | 108.80p | 100.20p | 105.00p | 4081 |
23/08/2022 | 105.00p | 109.00p | 100.00p | 105.00p | 82395 |
22/08/2022 | 105.00p | 105.00p | 100.00p | 102.50p | 28350 |
19/08/2022 | 105.00p | 110.00p | 100.10p | 105.00p | 24191 |
18/08/2022 | 105.00p | 105.00p | 100.10p | 105.00p | 1691 |
17/08/2022 | 102.50p | 120.00p | 95.50p | 105.00p | 81519 |
16/08/2022 | 105.00p | 105.00p | 100.00p | 102.50p | 15085 |
15/08/2022 | 105.00p | 105.00p | 102.00p | 105.00p | 11953 |
*Close Price adjusted for both dividends and splits