Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 52.00p | 52.40p | 50.60p | 50.80p | 295598 |
20/07/2023 | 52.30p | 53.71p | 49.61p | 51.90p | 512517 |
19/07/2023 | 50.10p | 52.50p | 48.72p | 52.50p | 962242 |
18/07/2023 | 49.45p | 49.95p | 47.45p | 48.30p | 521739 |
17/07/2023 | 48.80p | 49.95p | 47.60p | 48.30p | 427993 |
14/07/2023 | 48.55p | 49.95p | 47.75p | 48.90p | 242296 |
13/07/2023 | 49.15p | 49.95p | 47.70p | 49.30p | 647970 |
12/07/2023 | 48.00p | 49.36p | 46.50p | 48.60p | 653928 |
11/07/2023 | 46.40p | 48.45p | 46.00p | 47.10p | 745742 |
10/07/2023 | 48.65p | 48.65p | 46.00p | 46.75p | 1298230 |
07/07/2023 | 48.00p | 48.85p | 48.00p | 48.00p | 271112 |
06/07/2023 | 49.20p | 49.65p | 47.73p | 48.40p | 469153 |
05/07/2023 | 50.10p | 51.00p | 49.25p | 49.25p | 543486 |
04/07/2023 | 49.20p | 50.50p | 49.19p | 50.20p | 337985 |
03/07/2023 | 47.80p | 51.01p | 47.80p | 49.20p | 831887 |
30/06/2023 | 48.05p | 49.70p | 47.70p | 47.70p | 351342 |
29/06/2023 | 48.75p | 49.65p | 48.05p | 48.05p | 235794 |
28/06/2023 | 48.85p | 49.87p | 47.40p | 49.40p | 688804 |
27/06/2023 | 47.25p | 48.80p | 47.10p | 47.20p | 372723 |
26/06/2023 | 47.90p | 49.00p | 46.05p | 47.45p | 729757 |
23/06/2023 | 49.50p | 49.50p | 45.85p | 47.00p | 952114 |
22/06/2023 | 49.50p | 51.40p | 48.95p | 49.10p | 273307 |
21/06/2023 | 49.90p | 50.30p | 49.05p | 49.70p | 404604 |
20/06/2023 | 49.90p | 51.90p | 49.90p | 50.50p | 489196 |
19/06/2023 | 51.10p | 51.80p | 50.00p | 50.00p | 804603 |
16/06/2023 | 50.00p | 51.70p | 49.55p | 50.10p | 700033 |
15/06/2023 | 50.70p | 52.90p | 49.70p | 50.00p | 789367 |
14/06/2023 | 50.70p | 52.90p | 50.70p | 50.80p | 381587 |
13/06/2023 | 50.70p | 52.45p | 50.60p | 50.60p | 600202 |
12/06/2023 | 51.70p | 53.90p | 51.00p | 52.50p | 358648 |
09/06/2023 | 52.90p | 53.50p | 52.00p | 52.00p | 277480 |
08/06/2023 | 52.40p | 53.60p | 52.40p | 52.90p | 527140 |
07/06/2023 | 52.90p | 53.50p | 52.40p | 52.50p | 573072 |
06/06/2023 | 51.30p | 52.70p | 50.62p | 52.70p | 743162 |
05/06/2023 | 51.20p | 52.30p | 50.79p | 52.20p | 963065 |
02/06/2023 | 51.20p | 51.90p | 50.33p | 51.90p | 652543 |
01/06/2023 | 49.35p | 51.30p | 48.80p | 49.55p | 360863 |
31/05/2023 | 50.10p | 51.60p | 48.75p | 48.75p | 538177 |
30/05/2023 | 50.80p | 52.10p | 49.92p | 50.20p | 801434 |
26/05/2023 | 51.90p | 51.90p | 49.65p | 49.80p | 419478 |
25/05/2023 | 51.20p | 51.70p | 49.40p | 49.60p | 664119 |
24/05/2023 | 50.40p | 52.50p | 49.05p | 51.40p | 3824962 |
23/05/2023 | 48.75p | 49.50p | 48.45p | 48.80p | 936939 |
22/05/2023 | 49.25p | 50.20p | 48.80p | 48.90p | 1253528 |
19/05/2023 | 49.30p | 50.00p | 48.55p | 49.00p | 2862593 |
18/05/2023 | 49.70p | 50.00p | 48.55p | 49.00p | 1123987 |
17/05/2023 | 50.20p | 51.62p | 49.70p | 49.70p | 1164243 |
16/05/2023 | 51.90p | 52.50p | 50.90p | 50.90p | 822091 |
15/05/2023 | 51.10p | 51.50p | 49.90p | 51.20p | 3327388 |
12/05/2023 | 52.00p | 52.51p | 50.00p | 50.90p | 878778 |
11/05/2023 | 52.10p | 53.80p | 51.80p | 51.80p | 1163433 |
10/05/2023 | 52.90p | 53.20p | 51.64p | 52.20p | 911580 |
09/05/2023 | 52.70p | 53.90p | 51.56p | 51.90p | 1083903 |
05/05/2023 | 53.30p | 53.90p | 52.50p | 52.70p | 553328 |
04/05/2023 | 53.90p | 56.40p | 52.79p | 53.10p | 945552 |
03/05/2023 | 54.00p | 55.60p | 53.50p | 53.90p | 687676 |
02/05/2023 | 54.90p | 56.90p | 54.00p | 54.70p | 553548 |
28/04/2023 | 56.00p | 56.90p | 54.10p | 55.00p | 1067048 |
27/04/2023 | 55.00p | 56.90p | 54.63p | 54.70p | 923743 |
26/04/2023 | 54.80p | 56.50p | 54.10p | 54.50p | 437847 |
25/04/2023 | 55.30p | 56.17p | 54.02p | 54.80p | 506211 |
24/04/2023 | 56.50p | 57.40p | 55.00p | 55.00p | 423326 |
21/04/2023 | 55.00p | 56.40p | 55.00p | 56.00p | 346487 |
20/04/2023 | 56.00p | 56.50p | 55.50p | 56.00p | 550130 |
19/04/2023 | 56.80p | 57.90p | 55.00p | 55.20p | 730188 |
18/04/2023 | 57.10p | 57.90p | 56.20p | 56.40p | 199054 |
17/04/2023 | 56.70p | 57.70p | 56.40p | 57.00p | 430426 |
14/04/2023 | 57.00p | 57.90p | 56.40p | 56.50p | 771248 |
13/04/2023 | 55.30p | 57.10p | 55.27p | 57.10p | 827174 |
12/04/2023 | 54.60p | 55.50p | 54.45p | 55.50p | 684562 |
11/04/2023 | 54.70p | 54.90p | 53.55p | 54.40p | 1045097 |
06/04/2023 | 54.20p | 54.60p | 53.30p | 54.00p | 918802 |
05/04/2023 | 54.40p | 54.90p | 53.00p | 53.70p | 568729 |
04/04/2023 | 54.40p | 54.50p | 53.80p | 54.00p | 830181 |
03/04/2023 | 52.00p | 54.90p | 52.00p | 53.60p | 1481538 |
31/03/2023 | 54.30p | 54.40p | 52.23p | 53.90p | 880377 |
30/03/2023 | 53.20p | 54.40p | 52.07p | 53.70p | 506713 |
29/03/2023 | 52.80p | 54.90p | 52.04p | 52.40p | 875119 |
28/03/2023 | 54.20p | 56.60p | 52.30p | 52.90p | 977376 |
27/03/2023 | 55.60p | 56.60p | 53.80p | 54.20p | 544041 |
24/03/2023 | 55.50p | 55.50p | 53.60p | 54.10p | 812903 |
23/03/2023 | 54.60p | 55.70p | 53.00p | 55.70p | 2157756 |
22/03/2023 | 55.60p | 57.90p | 54.90p | 55.00p | 630588 |
21/03/2023 | 57.80p | 58.02p | 56.80p | 57.00p | 504181 |
20/03/2023 | 57.20p | 58.14p | 55.70p | 57.80p | 799165 |
17/03/2023 | 57.90p | 59.67p | 56.90p | 56.90p | 972854 |
16/03/2023 | 58.10p | 59.70p | 57.10p | 58.00p | 291263 |
15/03/2023 | 59.40p | 59.40p | 57.90p | 59.00p | 425326 |
14/03/2023 | 57.40p | 59.39p | 57.00p | 59.20p | 608101 |
13/03/2023 | 56.40p | 58.00p | 56.40p | 57.70p | 671538 |
10/03/2023 | 56.30p | 57.36p | 56.00p | 56.70p | 512983 |
09/03/2023 | 61.10p | 61.20p | 54.81p | 57.60p | 838978 |
08/03/2023 | 60.10p | 62.00p | 59.40p | 60.20p | 637447 |
07/03/2023 | 61.50p | 62.30p | 60.00p | 60.00p | 647075 |
06/03/2023 | 61.20p | 61.80p | 60.30p | 61.40p | 199693 |
03/03/2023 | 61.00p | 62.20p | 60.30p | 60.30p | 545545 |
02/03/2023 | 62.00p | 63.00p | 60.10p | 60.30p | 231270 |
01/03/2023 | 61.20p | 63.90p | 61.00p | 62.20p | 228545 |
28/02/2023 | 63.20p | 63.90p | 61.30p | 61.90p | 421990 |
27/02/2023 | 61.80p | 63.90p | 61.30p | 62.30p | 508776 |
24/02/2023 | 62.10p | 63.30p | 61.60p | 61.90p | 409509 |
23/02/2023 | 65.90p | 65.90p | 62.10p | 62.30p | 417704 |
22/02/2023 | 63.60p | 65.10p | 63.00p | 63.00p | 225441 |
21/02/2023 | 64.40p | 64.95p | 63.50p | 63.50p | 304812 |
20/02/2023 | 63.60p | 64.90p | 63.50p | 64.20p | 325946 |
17/02/2023 | 64.60p | 65.20p | 63.57p | 65.00p | 392315 |
16/02/2023 | 64.10p | 66.19p | 63.70p | 65.10p | 544417 |
15/02/2023 | 66.30p | 67.40p | 63.80p | 63.80p | 532954 |
14/02/2023 | 66.90p | 67.60p | 64.80p | 67.60p | 661744 |
13/02/2023 | 67.00p | 67.00p | 64.70p | 65.10p | 536752 |
10/02/2023 | 67.00p | 67.00p | 64.65p | 66.00p | 293606 |
09/02/2023 | 65.10p | 67.23p | 64.95p | 65.50p | 520611 |
08/02/2023 | 67.00p | 68.00p | 65.80p | 67.40p | 526405 |
07/02/2023 | 67.50p | 67.90p | 66.30p | 67.60p | 308121 |
06/02/2023 | 66.20p | 66.90p | 65.00p | 66.40p | 404044 |
03/02/2023 | 67.00p | 67.00p | 65.00p | 66.00p | 462774 |
02/02/2023 | 65.60p | 66.90p | 64.10p | 66.30p | 454614 |
01/02/2023 | 68.10p | 68.50p | 65.40p | 65.40p | 369026 |
31/01/2023 | 69.60p | 69.90p | 66.00p | 66.00p | 726390 |
30/01/2023 | 67.50p | 71.00p | 67.20p | 69.50p | 505557 |
27/01/2023 | 66.80p | 70.00p | 66.80p | 69.60p | 582974 |
26/01/2023 | 67.00p | 70.00p | 66.90p | 70.00p | 733077 |
25/01/2023 | 66.40p | 68.52p | 66.30p | 66.50p | 526207 |
24/01/2023 | 66.70p | 67.58p | 66.30p | 66.60p | 284796 |
23/01/2023 | 67.00p | 69.30p | 66.80p | 67.10p | 469346 |
20/01/2023 | 67.10p | 69.03p | 66.28p | 66.70p | 699031 |
19/01/2023 | 66.70p | 69.50p | 66.70p | 67.10p | 1670287 |
18/01/2023 | 67.80p | 69.20p | 67.10p | 67.10p | 803351 |
17/01/2023 | 67.90p | 69.40p | 67.10p | 67.10p | 481226 |
16/01/2023 | 68.00p | 69.00p | 67.50p | 68.40p | 704587 |
13/01/2023 | 67.20p | 73.38p | 65.50p | 67.80p | 1625294 |
12/01/2023 | 64.80p | 67.30p | 63.73p | 65.70p | 495139 |
11/01/2023 | 63.40p | 65.30p | 63.11p | 65.20p | 476464 |
10/01/2023 | 64.60p | 64.60p | 63.60p | 63.80p | 534878 |
09/01/2023 | 64.00p | 64.60p | 63.60p | 63.90p | 401044 |
06/01/2023 | 63.50p | 64.33p | 62.91p | 63.90p | 636875 |
05/01/2023 | 63.00p | 65.59p | 62.80p | 64.00p | 628638 |
04/01/2023 | 63.00p | 64.80p | 62.56p | 64.80p | 711951 |
03/01/2023 | 63.60p | 63.80p | 61.98p | 63.40p | 704416 |
30/12/2022 | 62.00p | 63.00p | 61.22p | 62.40p | 250572 |
29/12/2022 | 62.60p | 62.60p | 60.98p | 61.00p | 230456 |
28/12/2022 | 58.00p | 62.90p | 58.00p | 62.30p | 1209933 |
23/12/2022 | 58.90p | 61.10p | 57.81p | 60.30p | 523978 |
22/12/2022 | 57.50p | 58.90p | 57.50p | 57.60p | 556292 |
21/12/2022 | 58.40p | 58.80p | 55.50p | 57.70p | 481982 |
20/12/2022 | 55.00p | 57.90p | 55.00p | 56.00p | 509010 |
19/12/2022 | 56.50p | 58.90p | 55.10p | 56.00p | 695607 |
16/12/2022 | 58.00p | 58.89p | 55.80p | 55.90p | 422414 |
15/12/2022 | 58.00p | 59.17p | 57.80p | 58.00p | 311593 |
14/12/2022 | 56.50p | 59.80p | 56.50p | 58.70p | 724246 |
13/12/2022 | 58.30p | 59.00p | 56.79p | 58.00p | 879448 |
12/12/2022 | 57.60p | 58.12p | 55.90p | 56.50p | 843296 |
09/12/2022 | 56.10p | 58.09p | 56.10p | 56.50p | 919653 |
08/12/2022 | 56.40p | 58.10p | 56.18p | 56.20p | 520503 |
07/12/2022 | 56.80p | 57.50p | 55.80p | 56.80p | 1001288 |
06/12/2022 | 55.50p | 59.40p | 55.50p | 56.80p | 1808145 |
05/12/2022 | 55.50p | 56.90p | 55.20p | 56.00p | 563329 |
02/12/2022 | 54.30p | 55.80p | 54.30p | 55.50p | 365343 |
01/12/2022 | 54.60p | 55.84p | 54.10p | 54.40p | 529223 |
30/11/2022 | 54.40p | 56.00p | 53.80p | 54.60p | 931838 |
29/11/2022 | 55.40p | 55.57p | 53.90p | 54.20p | 507829 |
28/11/2022 | 53.10p | 55.40p | 53.10p | 54.00p | 279831 |
25/11/2022 | 53.00p | 54.90p | 53.00p | 54.80p | 336985 |
24/11/2022 | 53.80p | 55.00p | 52.46p | 54.50p | 498924 |
23/11/2022 | 53.60p | 55.60p | 52.45p | 53.90p | 432425 |
22/11/2022 | 55.50p | 55.60p | 53.50p | 53.50p | 632378 |
21/11/2022 | 54.50p | 55.51p | 52.40p | 54.70p | 1145469 |
18/11/2022 | 53.30p | 54.04p | 51.80p | 52.80p | 518895 |
17/11/2022 | 52.00p | 53.80p | 51.40p | 52.00p | 751918 |
16/11/2022 | 53.00p | 55.40p | 52.00p | 52.00p | 806613 |
15/11/2022 | 53.10p | 55.36p | 51.60p | 51.80p | 1255770 |
14/11/2022 | 53.10p | 55.50p | 51.90p | 52.70p | 941258 |
11/11/2022 | 52.50p | 55.00p | 52.30p | 52.50p | 980219 |
10/11/2022 | 52.70p | 53.10p | 51.27p | 52.90p | 769820 |
09/11/2022 | 53.00p | 54.58p | 52.27p | 52.80p | 1868375 |
08/11/2022 | 53.40p | 54.57p | 52.40p | 52.90p | 1050792 |
07/11/2022 | 53.60p | 55.80p | 53.50p | 54.00p | 508410 |
04/11/2022 | 54.40p | 56.40p | 53.50p | 53.80p | 1553151 |
03/11/2022 | 54.10p | 56.90p | 53.10p | 54.80p | 843371 |
02/11/2022 | 56.10p | 58.40p | 54.60p | 54.60p | 575997 |
01/11/2022 | 55.30p | 59.45p | 55.00p | 55.50p | 837814 |
31/10/2022 | 55.90p | 56.50p | 55.10p | 55.40p | 365253 |
28/10/2022 | 54.60p | 55.60p | 53.70p | 55.10p | 1258881 |
27/10/2022 | 55.00p | 55.60p | 54.20p | 54.60p | 1846156 |
26/10/2022 | 54.60p | 55.60p | 54.07p | 54.30p | 1093456 |
25/10/2022 | 52.70p | 55.00p | 52.10p | 54.90p | 1166756 |
24/10/2022 | 52.20p | 54.40p | 52.10p | 52.20p | 421162 |
21/10/2022 | 53.00p | 53.70p | 51.68p | 52.20p | 1022459 |
20/10/2022 | 51.70p | 54.00p | 51.25p | 53.50p | 639568 |
19/10/2022 | 53.80p | 55.90p | 51.00p | 52.70p | 834416 |
18/10/2022 | 55.20p | 55.90p | 54.00p | 54.00p | 798836 |
17/10/2022 | 55.90p | 55.96p | 53.51p | 54.70p | 887995 |
14/10/2022 | 53.10p | 55.00p | 52.03p | 53.40p | 1360793 |
13/10/2022 | 52.40p | 53.50p | 50.82p | 52.60p | 2237537 |
12/10/2022 | 56.10p | 58.40p | 52.00p | 53.00p | 970518 |
11/10/2022 | 59.10p | 59.30p | 56.00p | 56.10p | 405865 |
10/10/2022 | 58.90p | 59.43p | 57.00p | 57.00p | 384730 |
07/10/2022 | 59.70p | 61.90p | 58.10p | 58.60p | 426557 |
06/10/2022 | 60.90p | 61.70p | 59.10p | 59.10p | 299493 |
05/10/2022 | 63.10p | 64.80p | 59.00p | 59.70p | 892838 |
*Close Price adjusted for both dividends and splits