Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 96.20p | 97.50p | 95.20p | 97.20p | 247977 |
12/07/2023 | 95.70p | 97.60p | 94.43p | 97.40p | 544215 |
11/07/2023 | 94.10p | 95.30p | 93.50p | 95.30p | 140702 |
10/07/2023 | 94.00p | 95.90p | 93.70p | 94.10p | 216572 |
07/07/2023 | 94.60p | 96.00p | 93.70p | 95.30p | 363482 |
06/07/2023 | 93.70p | 96.40p | 91.60p | 95.20p | 372681 |
05/07/2023 | 93.50p | 95.20p | 92.97p | 94.50p | 269203 |
04/07/2023 | 93.50p | 93.90p | 91.10p | 93.50p | 160686 |
03/07/2023 | 93.00p | 94.00p | 90.10p | 93.20p | 648704 |
30/06/2023 | 90.00p | 93.70p | 90.00p | 92.70p | 352015 |
29/06/2023 | 92.50p | 95.10p | 90.94p | 93.00p | 1051505 |
28/06/2023 | 96.20p | 96.90p | 94.80p | 95.30p | 266305 |
27/06/2023 | 95.80p | 97.50p | 93.30p | 95.20p | 549997 |
26/06/2023 | 93.90p | 96.00p | 93.10p | 94.60p | 527427 |
23/06/2023 | 98.00p | 99.90p | 93.10p | 93.10p | 642580 |
22/06/2023 | 99.00p | 100.60p | 98.10p | 98.20p | 538153 |
21/06/2023 | 99.10p | 101.00p | 99.00p | 100.00p | 489703 |
20/06/2023 | 102.00p | 104.00p | 99.10p | 102.40p | 678154 |
19/06/2023 | 100.00p | 103.80p | 99.30p | 102.00p | 418772 |
16/06/2023 | 101.80p | 103.80p | 99.76p | 103.20p | 6283909 |
15/06/2023 | 98.80p | 102.00p | 98.50p | 100.60p | 1000299 |
14/06/2023 | 99.80p | 102.80p | 98.50p | 102.00p | 765561 |
13/06/2023 | 102.60p | 102.60p | 98.80p | 99.70p | 394226 |
12/06/2023 | 101.20p | 102.40p | 99.50p | 101.40p | 461887 |
09/06/2023 | 104.00p | 104.00p | 100.80p | 101.20p | 471659 |
08/06/2023 | 101.40p | 103.20p | 99.00p | 101.80p | 617128 |
07/06/2023 | 102.00p | 102.00p | 100.00p | 100.00p | 281776 |
06/06/2023 | 101.40p | 102.00p | 101.00p | 101.40p | 628629 |
05/06/2023 | 101.60p | 102.00p | 101.20p | 101.40p | 232547 |
02/06/2023 | 99.80p | 102.60p | 99.10p | 102.40p | 702275 |
01/06/2023 | 98.00p | 100.80p | 97.30p | 99.80p | 1023223 |
31/05/2023 | 97.80p | 98.50p | 97.00p | 97.00p | 75254 |
30/05/2023 | 98.40p | 98.50p | 97.10p | 97.40p | 160994 |
26/05/2023 | 98.90p | 99.00p | 97.40p | 98.90p | 272595 |
25/05/2023 | 99.40p | 99.40p | 97.70p | 97.70p | 225652 |
24/05/2023 | 98.10p | 99.00p | 97.80p | 98.00p | 90014 |
23/05/2023 | 98.80p | 99.50p | 98.20p | 99.40p | 78383 |
22/05/2023 | 99.40p | 99.70p | 98.00p | 99.00p | 288396 |
19/05/2023 | 100.00p | 100.00p | 97.10p | 97.80p | 105903 |
18/05/2023 | 99.90p | 100.40p | 99.00p | 99.00p | 162326 |
17/05/2023 | 99.50p | 101.00p | 99.50p | 99.90p | 173184 |
16/05/2023 | 99.80p | 100.00p | 99.00p | 100.00p | 310713 |
15/05/2023 | 100.00p | 100.00p | 98.40p | 99.00p | 456109 |
12/05/2023 | 98.90p | 99.90p | 98.00p | 98.40p | 240294 |
11/05/2023 | 99.50p | 99.80p | 98.90p | 99.40p | 297933 |
10/05/2023 | 97.60p | 100.00p | 97.60p | 99.00p | 309543 |
09/05/2023 | 98.10p | 100.80p | 97.50p | 98.00p | 141228 |
05/05/2023 | 99.00p | 100.20p | 96.40p | 99.10p | 343907 |
04/05/2023 | 98.40p | 99.00p | 96.60p | 97.50p | 94096 |
03/05/2023 | 99.60p | 99.90p | 97.00p | 99.20p | 186290 |
02/05/2023 | 98.80p | 99.90p | 96.10p | 99.10p | 280584 |
28/04/2023 | 98.00p | 99.00p | 96.10p | 98.00p | 122958 |
27/04/2023 | 98.40p | 99.00p | 96.10p | 97.00p | 132597 |
26/04/2023 | 97.90p | 98.90p | 96.00p | 97.60p | 134458 |
25/04/2023 | 96.50p | 97.90p | 96.40p | 97.90p | 297765 |
24/04/2023 | 97.40p | 98.30p | 96.20p | 96.60p | 146215 |
21/04/2023 | 97.00p | 98.30p | 96.70p | 97.00p | 229075 |
20/04/2023 | 97.70p | 98.30p | 97.00p | 97.00p | 215335 |
19/04/2023 | 99.00p | 99.00p | 97.10p | 97.10p | 323556 |
18/04/2023 | 99.90p | 100.40p | 98.00p | 98.80p | 499742 |
17/04/2023 | 98.80p | 100.80p | 96.70p | 99.60p | 306586 |
14/04/2023 | 97.00p | 99.00p | 96.00p | 99.00p | 434471 |
13/04/2023 | 95.70p | 97.50p | 95.00p | 96.80p | 461952 |
12/04/2023 | 95.50p | 98.40p | 95.31p | 96.60p | 309702 |
11/04/2023 | 93.30p | 96.43p | 93.30p | 96.00p | 555988 |
06/04/2023 | 92.30p | 94.30p | 92.30p | 93.30p | 306183 |
05/04/2023 | 93.50p | 94.64p | 92.10p | 92.80p | 321004 |
04/04/2023 | 93.00p | 94.90p | 92.20p | 93.50p | 159813 |
03/04/2023 | 93.90p | 94.80p | 92.20p | 93.80p | 364389 |
31/03/2023 | 92.50p | 94.00p | 92.10p | 92.10p | 229219 |
30/03/2023 | 93.50p | 93.70p | 92.76p | 93.70p | 478655 |
29/03/2023 | 93.10p | 93.70p | 92.30p | 92.30p | 384577 |
28/03/2023 | 93.00p | 93.50p | 92.20p | 92.40p | 220167 |
27/03/2023 | 93.70p | 95.90p | 92.40p | 93.20p | 362734 |
24/03/2023 | 92.80p | 93.60p | 92.10p | 93.00p | 348023 |
23/03/2023 | 93.10p | 93.83p | 92.10p | 92.20p | 247011 |
22/03/2023 | 93.70p | 94.80p | 93.17p | 93.40p | 112819 |
21/03/2023 | 93.10p | 96.20p | 93.10p | 93.60p | 197853 |
20/03/2023 | 94.10p | 95.50p | 93.20p | 94.00p | 252811 |
17/03/2023 | 95.80p | 97.81p | 94.10p | 94.70p | 130820 |
16/03/2023 | 97.00p | 97.00p | 94.20p | 95.00p | 390765 |
15/03/2023 | 94.60p | 95.80p | 94.60p | 95.20p | 133009 |
14/03/2023 | 96.00p | 96.00p | 94.05p | 95.50p | 492072 |
13/03/2023 | 93.60p | 95.90p | 93.10p | 95.20p | 630248 |
10/03/2023 | 94.80p | 95.90p | 93.32p | 94.80p | 294478 |
09/03/2023 | 97.70p | 100.00p | 95.30p | 95.30p | 349753 |
08/03/2023 | 97.70p | 97.70p | 96.10p | 96.30p | 83686 |
07/03/2023 | 98.00p | 100.20p | 97.10p | 97.60p | 304120 |
06/03/2023 | 97.60p | 98.30p | 97.10p | 97.60p | 203412 |
03/03/2023 | 98.30p | 98.30p | 97.00p | 97.00p | 65932 |
02/03/2023 | 97.80p | 98.16p | 97.10p | 97.10p | 157551 |
01/03/2023 | 98.00p | 98.30p | 97.10p | 98.30p | 276964 |
28/02/2023 | 98.50p | 101.40p | 97.80p | 98.00p | 192099 |
27/02/2023 | 99.00p | 99.00p | 98.00p | 98.10p | 174985 |
24/02/2023 | 98.80p | 98.97p | 98.40p | 98.50p | 116592 |
23/02/2023 | 98.30p | 99.90p | 98.00p | 99.00p | 99230 |
22/02/2023 | 99.50p | 101.80p | 97.80p | 99.00p | 392220 |
21/02/2023 | 98.60p | 100.00p | 98.10p | 99.00p | 290865 |
20/02/2023 | 100.00p | 100.20p | 97.80p | 99.80p | 309795 |
17/02/2023 | 99.10p | 100.20p | 98.30p | 99.90p | 571088 |
16/02/2023 | 100.00p | 100.40p | 99.10p | 100.00p | 410983 |
15/02/2023 | 99.60p | 100.40p | 99.20p | 100.00p | 433392 |
14/02/2023 | 100.40p | 100.60p | 99.10p | 100.40p | 348349 |
13/02/2023 | 99.80p | 101.40p | 99.25p | 100.20p | 641780 |
10/02/2023 | 100.20p | 101.60p | 100.00p | 100.00p | 309126 |
09/02/2023 | 101.20p | 102.20p | 100.40p | 100.40p | 72656 |
08/02/2023 | 102.20p | 102.40p | 101.00p | 101.00p | 150056 |
07/02/2023 | 102.20p | 103.20p | 100.60p | 100.60p | 186534 |
06/02/2023 | 103.00p | 103.84p | 101.15p | 102.20p | 197197 |
03/02/2023 | 104.60p | 104.80p | 103.20p | 103.20p | 155180 |
02/02/2023 | 106.00p | 107.20p | 103.80p | 104.80p | 404792 |
01/02/2023 | 108.40p | 108.60p | 105.00p | 105.40p | 2581471 |
31/01/2023 | 105.80p | 106.20p | 104.40p | 106.20p | 807455 |
30/01/2023 | 103.40p | 104.81p | 99.10p | 104.20p | 532852 |
27/01/2023 | 102.40p | 103.80p | 99.80p | 102.80p | 151770 |
26/01/2023 | 102.20p | 104.00p | 99.10p | 102.60p | 350871 |
25/01/2023 | 103.80p | 105.00p | 99.00p | 104.00p | 430657 |
24/01/2023 | 102.00p | 104.04p | 100.20p | 104.00p | 358617 |
23/01/2023 | 100.80p | 102.60p | 100.00p | 102.40p | 406659 |
20/01/2023 | 99.30p | 101.42p | 98.10p | 100.80p | 387917 |
19/01/2023 | 103.80p | 103.80p | 96.70p | 100.40p | 1440813 |
18/01/2023 | 105.00p | 106.40p | 103.80p | 105.00p | 347298 |
17/01/2023 | 105.00p | 105.40p | 103.80p | 104.60p | 142197 |
16/01/2023 | 104.40p | 105.40p | 101.60p | 104.60p | 222921 |
13/01/2023 | 104.00p | 104.80p | 103.00p | 104.00p | 353303 |
12/01/2023 | 103.00p | 105.00p | 102.75p | 103.80p | 262882 |
11/01/2023 | 102.00p | 104.00p | 100.47p | 104.00p | 397905 |
10/01/2023 | 101.00p | 102.00p | 99.40p | 101.80p | 324693 |
09/01/2023 | 101.80p | 102.00p | 99.10p | 100.80p | 194036 |
06/01/2023 | 101.00p | 101.84p | 101.00p | 101.00p | 60112 |
05/01/2023 | 102.00p | 102.00p | 101.00p | 101.60p | 151978 |
04/01/2023 | 101.40p | 102.00p | 100.10p | 102.00p | 150892 |
03/01/2023 | 101.00p | 103.00p | 98.70p | 101.00p | 285588 |
30/12/2022 | 103.00p | 103.00p | 98.70p | 101.60p | 53969 |
29/12/2022 | 99.60p | 100.60p | 99.00p | 99.00p | 94239 |
28/12/2022 | 101.40p | 103.16p | 98.90p | 99.00p | 516759 |
23/12/2022 | 97.00p | 103.57p | 97.00p | 99.80p | 397769 |
22/12/2022 | 97.90p | 97.90p | 96.20p | 97.00p | 409529 |
21/12/2022 | 96.00p | 97.80p | 96.00p | 96.70p | 210036 |
20/12/2022 | 96.20p | 98.58p | 96.20p | 97.00p | 300272 |
19/12/2022 | 96.40p | 97.80p | 96.20p | 96.80p | 227305 |
16/12/2022 | 99.70p | 102.00p | 96.20p | 97.80p | 360413 |
15/12/2022 | 99.20p | 102.00p | 99.20p | 99.80p | 322328 |
14/12/2022 | 98.00p | 100.00p | 96.70p | 99.50p | 265863 |
13/12/2022 | 98.90p | 99.00p | 96.60p | 97.60p | 243322 |
12/12/2022 | 96.60p | 98.90p | 96.60p | 97.10p | 300444 |
09/12/2022 | 96.70p | 99.00p | 96.60p | 96.80p | 140290 |
08/12/2022 | 99.10p | 101.00p | 96.00p | 96.80p | 318980 |
07/12/2022 | 101.00p | 101.20p | 98.70p | 98.70p | 515022 |
06/12/2022 | 99.50p | 101.00p | 99.00p | 99.20p | 213518 |
05/12/2022 | 98.00p | 101.00p | 96.10p | 99.90p | 532351 |
02/12/2022 | 96.80p | 98.40p | 95.70p | 98.00p | 327833 |
01/12/2022 | 97.40p | 98.10p | 95.10p | 96.70p | 326919 |
30/11/2022 | 97.80p | 97.80p | 95.10p | 95.80p | 292883 |
29/11/2022 | 97.50p | 98.20p | 95.60p | 96.50p | 336531 |
28/11/2022 | 98.20p | 98.20p | 96.00p | 96.50p | 350732 |
25/11/2022 | 98.00p | 98.20p | 96.40p | 96.90p | 198990 |
24/11/2022 | 97.80p | 98.30p | 97.03p | 97.30p | 147522 |
23/11/2022 | 98.30p | 98.30p | 96.40p | 97.50p | 475184 |
22/11/2022 | 97.40p | 98.00p | 96.40p | 97.40p | 278596 |
21/11/2022 | 95.00p | 98.00p | 93.00p | 97.40p | 451092 |
18/11/2022 | 92.50p | 96.40p | 92.50p | 95.00p | 399260 |
17/11/2022 | 93.80p | 94.90p | 92.50p | 94.00p | 231584 |
16/11/2022 | 93.60p | 94.20p | 92.30p | 93.00p | 362595 |
15/11/2022 | 93.20p | 94.90p | 92.57p | 93.60p | 308831 |
14/11/2022 | 93.20p | 95.00p | 92.40p | 92.40p | 422789 |
11/11/2022 | 93.90p | 95.00p | 93.00p | 93.20p | 579392 |
10/11/2022 | 90.80p | 92.10p | 88.80p | 91.90p | 313308 |
09/11/2022 | 90.10p | 91.90p | 88.60p | 89.70p | 207486 |
08/11/2022 | 91.90p | 91.90p | 89.60p | 90.00p | 168141 |
07/11/2022 | 90.50p | 92.00p | 89.50p | 90.40p | 211033 |
04/11/2022 | 90.80p | 91.90p | 89.10p | 89.30p | 177593 |
03/11/2022 | 92.10p | 92.70p | 88.60p | 88.80p | 173767 |
02/11/2022 | 90.90p | 92.80p | 89.76p | 90.10p | 96768 |
01/11/2022 | 92.00p | 92.80p | 89.85p | 90.20p | 282562 |
31/10/2022 | 92.50p | 92.50p | 88.40p | 89.00p | 162235 |
28/10/2022 | 90.00p | 92.20p | 88.40p | 89.00p | 599114 |
27/10/2022 | 91.00p | 92.26p | 89.30p | 90.00p | 287112 |
26/10/2022 | 92.90p | 92.90p | 90.30p | 92.00p | 501518 |
25/10/2022 | 92.00p | 92.90p | 90.10p | 92.80p | 449593 |
24/10/2022 | 90.00p | 92.00p | 89.20p | 90.70p | 180269 |
21/10/2022 | 90.10p | 90.60p | 88.73p | 90.10p | 390304 |
20/10/2022 | 89.20p | 91.90p | 88.20p | 90.40p | 840946 |
19/10/2022 | 90.60p | 92.90p | 88.10p | 88.30p | 203120 |
18/10/2022 | 92.60p | 92.90p | 88.60p | 90.00p | 260669 |
17/10/2022 | 89.60p | 92.90p | 88.20p | 90.30p | 475753 |
14/10/2022 | 91.40p | 92.70p | 88.10p | 90.10p | 540077 |
13/10/2022 | 90.90p | 91.90p | 88.10p | 88.10p | 670655 |
12/10/2022 | 88.80p | 92.90p | 88.10p | 88.70p | 374508 |
11/10/2022 | 90.20p | 91.70p | 88.30p | 89.90p | 323330 |
10/10/2022 | 91.40p | 93.80p | 88.30p | 88.70p | 294319 |
07/10/2022 | 90.70p | 93.90p | 90.70p | 92.00p | 150429 |
06/10/2022 | 93.50p | 94.00p | 91.50p | 92.50p | 304980 |
05/10/2022 | 93.10p | 94.00p | 91.10p | 91.80p | 436143 |
04/10/2022 | 92.30p | 93.90p | 91.70p | 93.10p | 349692 |
03/10/2022 | 93.60p | 93.90p | 92.00p | 92.20p | 352104 |
30/09/2022 | 88.00p | 94.00p | 88.00p | 93.60p | 452704 |
29/09/2022 | 90.10p | 90.50p | 88.20p | 89.00p | 517964 |
28/09/2022 | 87.00p | 89.97p | 83.77p | 89.20p | 1212329 |
27/09/2022 | 92.80p | 93.90p | 87.45p | 88.20p | 944124 |
*Close Price adjusted for both dividends and splits