Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 60.50p | 61.00p | 60.25p | 60.50p | 21880 |
19/07/2023 | 61.50p | 62.04p | 60.26p | 61.00p | 81315 |
18/07/2023 | 61.50p | 63.00p | 60.06p | 61.60p | 60322 |
17/07/2023 | 61.50p | 62.00p | 60.51p | 62.00p | 40096 |
14/07/2023 | 61.00p | 63.00p | 59.50p | 61.50p | 165123 |
13/07/2023 | 60.50p | 60.50p | 59.25p | 59.60p | 114378 |
12/07/2023 | 60.50p | 60.74p | 59.15p | 60.00p | 29469 |
11/07/2023 | 60.00p | 61.44p | 59.50p | 60.50p | 70772 |
10/07/2023 | 60.00p | 60.95p | 59.53p | 60.00p | 15054 |
07/07/2023 | 60.00p | 61.00p | 59.00p | 60.00p | 6127 |
06/07/2023 | 59.50p | 60.80p | 59.00p | 59.60p | 35507 |
05/07/2023 | 59.50p | 60.00p | 59.00p | 60.00p | 133660 |
04/07/2023 | 59.50p | 60.00p | 59.18p | 59.50p | 65286 |
03/07/2023 | 59.50p | 60.00p | 59.10p | 59.50p | 1135756 |
30/06/2023 | 62.50p | 62.50p | 59.00p | 59.50p | 139567 |
29/06/2023 | 63.50p | 64.00p | 61.05p | 62.50p | 8920 |
28/06/2023 | 63.50p | 64.24p | 62.05p | 63.50p | 15072 |
27/06/2023 | 64.00p | 65.00p | 62.50p | 64.00p | 36620 |
26/06/2023 | 64.00p | 64.00p | 63.01p | 64.00p | 38215 |
23/06/2023 | 64.50p | 65.00p | 63.05p | 64.00p | 41580 |
22/06/2023 | 65.00p | 65.89p | 63.10p | 64.60p | 160302 |
21/06/2023 | 64.00p | 65.00p | 63.16p | 65.00p | 119621 |
20/06/2023 | 63.00p | 65.20p | 62.60p | 64.00p | 32923 |
19/06/2023 | 62.50p | 63.45p | 62.00p | 63.00p | 57847 |
16/06/2023 | 63.50p | 65.00p | 61.00p | 62.50p | 122556 |
15/06/2023 | 62.00p | 64.44p | 61.55p | 63.50p | 53975 |
14/06/2023 | 64.00p | 66.90p | 61.00p | 61.50p | 243477 |
13/06/2023 | 63.50p | 65.00p | 62.26p | 64.00p | 64507 |
12/06/2023 | 63.50p | 65.00p | 62.20p | 63.50p | 37300 |
09/06/2023 | 64.00p | 65.00p | 63.00p | 63.50p | 11175 |
08/06/2023 | 64.50p | 64.95p | 62.50p | 64.00p | 125734 |
07/06/2023 | 67.50p | 67.95p | 62.25p | 64.50p | 328722 |
06/06/2023 | 74.00p | 75.40p | 67.00p | 68.40p | 207730 |
05/06/2023 | 75.00p | 79.00p | 73.00p | 74.00p | 214403 |
02/06/2023 | 76.50p | 77.00p | 74.00p | 74.00p | 112980 |
01/06/2023 | 78.00p | 78.00p | 76.00p | 77.00p | 8705 |
31/05/2023 | 78.00p | 78.00p | 76.75p | 78.00p | 8767 |
30/05/2023 | 78.50p | 80.00p | 76.75p | 78.00p | 61813 |
26/05/2023 | 78.50p | 79.00p | 77.68p | 78.50p | 49833 |
25/05/2023 | 78.50p | 80.00p | 77.60p | 78.50p | 63138 |
24/05/2023 | 78.50p | 80.00p | 78.05p | 78.20p | 14928 |
23/05/2023 | 80.50p | 81.00p | 77.50p | 78.50p | 79724 |
22/05/2023 | 82.50p | 82.50p | 79.00p | 80.50p | 131292 |
19/05/2023 | 82.50p | 82.50p | 81.00p | 82.50p | 10515 |
18/05/2023 | 81.50p | 83.00p | 81.00p | 82.50p | 36250 |
17/05/2023 | 84.50p | 85.00p | 81.22p | 81.50p | 58415 |
16/05/2023 | 87.00p | 87.00p | 83.50p | 84.50p | 46265 |
15/05/2023 | 89.00p | 89.10p | 86.00p | 87.00p | 65502 |
12/05/2023 | 91.00p | 91.55p | 87.00p | 89.00p | 273896 |
11/05/2023 | 93.50p | 95.00p | 82.00p | 91.00p | 167567 |
10/05/2023 | 99.50p | 99.50p | 92.00p | 93.00p | 199234 |
09/05/2023 | 101.00p | 101.00p | 98.68p | 100.00p | 17319 |
05/05/2023 | 100.00p | 101.40p | 98.00p | 100.00p | 46957 |
04/05/2023 | 99.00p | 99.90p | 98.00p | 98.00p | 12600 |
03/05/2023 | 98.50p | 100.60p | 98.00p | 99.00p | 54812 |
02/05/2023 | 98.50p | 98.95p | 96.00p | 98.50p | 65763 |
28/04/2023 | 100.25p | 100.25p | 98.00p | 98.50p | 42180 |
27/04/2023 | 100.25p | 100.25p | 98.04p | 100.25p | 4583 |
26/04/2023 | 100.25p | 100.25p | 98.11p | 100.25p | 5370 |
25/04/2023 | 98.50p | 102.50p | 98.00p | 100.00p | 23863 |
24/04/2023 | 98.00p | 99.00p | 97.00p | 98.00p | 57082 |
21/04/2023 | 98.00p | 99.00p | 97.28p | 98.00p | 13312 |
20/04/2023 | 98.00p | 98.50p | 97.05p | 98.00p | 27714 |
19/04/2023 | 100.00p | 100.00p | 98.00p | 98.00p | 10378 |
18/04/2023 | 99.50p | 101.00p | 99.00p | 99.60p | 61584 |
17/04/2023 | 100.50p | 101.64p | 97.00p | 99.00p | 130099 |
14/04/2023 | 103.00p | 106.00p | 101.00p | 102.00p | 21583 |
13/04/2023 | 103.00p | 106.00p | 98.00p | 106.00p | 116714 |
12/04/2023 | 103.00p | 103.95p | 96.00p | 103.00p | 22568 |
11/04/2023 | 103.00p | 104.00p | 102.00p | 103.00p | 19297 |
06/04/2023 | 103.00p | 105.00p | 101.89p | 103.00p | 74479 |
05/04/2023 | 104.00p | 105.00p | 101.00p | 103.00p | 62346 |
04/04/2023 | 108.00p | 109.90p | 103.20p | 104.00p | 109090 |
03/04/2023 | 106.00p | 112.33p | 105.00p | 108.00p | 107320 |
31/03/2023 | 105.50p | 107.95p | 103.05p | 106.00p | 42536 |
30/03/2023 | 105.50p | 108.00p | 103.00p | 105.50p | 135602 |
29/03/2023 | 105.50p | 107.95p | 104.00p | 105.50p | 1933 |
28/03/2023 | 105.50p | 108.00p | 103.22p | 105.50p | 13168 |
27/03/2023 | 104.50p | 107.44p | 103.55p | 105.50p | 29968 |
24/03/2023 | 104.50p | 104.55p | 104.50p | 104.50p | 4165 |
23/03/2023 | 104.50p | 107.00p | 102.00p | 104.50p | 40915 |
22/03/2023 | 104.50p | 107.00p | 104.23p | 104.50p | 6863 |
21/03/2023 | 105.00p | 108.00p | 103.57p | 104.50p | 20625 |
20/03/2023 | 105.50p | 108.00p | 102.00p | 105.00p | 76401 |
17/03/2023 | 106.00p | 108.00p | 103.50p | 105.50p | 45968 |
16/03/2023 | 105.00p | 106.49p | 101.00p | 106.00p | 77382 |
15/03/2023 | 108.50p | 110.00p | 104.05p | 105.00p | 25502 |
14/03/2023 | 108.50p | 110.00p | 107.11p | 108.50p | 39018 |
13/03/2023 | 111.00p | 111.00p | 108.00p | 108.50p | 1345197 |
10/03/2023 | 113.00p | 113.00p | 110.00p | 111.00p | 48479 |
09/03/2023 | 113.00p | 113.94p | 111.50p | 113.00p | 15221 |
08/03/2023 | 112.00p | 115.00p | 111.88p | 115.00p | 8064 |
07/03/2023 | 112.00p | 113.00p | 111.00p | 112.00p | 69870 |
06/03/2023 | 111.50p | 113.00p | 111.50p | 112.00p | 18156 |
03/03/2023 | 111.00p | 113.00p | 110.00p | 111.50p | 12766 |
02/03/2023 | 110.50p | 112.00p | 110.15p | 111.00p | 28314 |
01/03/2023 | 110.50p | 112.00p | 109.00p | 110.50p | 1870 |
28/02/2023 | 110.50p | 111.95p | 110.06p | 110.50p | 11343 |
27/02/2023 | 110.50p | 110.50p | 109.76p | 110.50p | 24623 |
24/02/2023 | 110.50p | 112.00p | 109.00p | 110.50p | 9957 |
23/02/2023 | 110.50p | 110.74p | 109.00p | 110.50p | 4714 |
22/02/2023 | 110.50p | 112.00p | 109.50p | 110.50p | 43761 |
21/02/2023 | 110.50p | 112.00p | 109.80p | 110.50p | 11756 |
20/02/2023 | 110.50p | 110.94p | 109.50p | 109.50p | 7880 |
17/02/2023 | 110.50p | 111.00p | 109.00p | 110.50p | 7874 |
16/02/2023 | 110.50p | 112.00p | 109.50p | 110.50p | 13515 |
15/02/2023 | 109.00p | 110.50p | 108.50p | 110.50p | 46275 |
14/02/2023 | 112.00p | 112.00p | 108.50p | 110.00p | 106665 |
13/02/2023 | 112.00p | 114.00p | 110.06p | 112.00p | 20772 |
10/02/2023 | 112.00p | 113.00p | 110.00p | 112.00p | 25740 |
09/02/2023 | 112.00p | 112.24p | 110.00p | 112.00p | 13185 |
08/02/2023 | 111.00p | 112.00p | 110.00p | 112.00p | 43624 |
07/02/2023 | 114.50p | 115.00p | 108.60p | 111.00p | 52717 |
06/02/2023 | 114.00p | 116.00p | 111.12p | 114.00p | 53489 |
03/02/2023 | 114.00p | 116.00p | 112.00p | 114.00p | 31053 |
02/02/2023 | 112.00p | 116.00p | 110.10p | 114.00p | 8757 |
01/02/2023 | 112.00p | 113.80p | 110.06p | 112.00p | 88484 |
31/01/2023 | 112.00p | 114.00p | 110.60p | 112.00p | 11964 |
30/01/2023 | 112.00p | 114.00p | 110.00p | 112.00p | 44236 |
27/01/2023 | 112.00p | 114.00p | 110.00p | 112.00p | 19780 |
26/01/2023 | 113.50p | 116.50p | 110.00p | 112.00p | 37907 |
25/01/2023 | 113.50p | 114.50p | 112.00p | 113.50p | 18983 |
24/01/2023 | 115.00p | 116.00p | 112.14p | 113.50p | 48454 |
23/01/2023 | 115.00p | 115.00p | 113.00p | 115.00p | 17421 |
20/01/2023 | 115.00p | 115.89p | 113.11p | 115.00p | 32944 |
19/01/2023 | 115.00p | 116.00p | 113.05p | 115.00p | 30076 |
18/01/2023 | 115.00p | 117.00p | 113.00p | 115.00p | 37620 |
17/01/2023 | 115.00p | 117.00p | 112.00p | 115.00p | 24561 |
16/01/2023 | 114.50p | 117.60p | 113.00p | 115.00p | 152480 |
13/01/2023 | 111.50p | 115.00p | 111.50p | 114.50p | 113337 |
12/01/2023 | 109.00p | 113.90p | 109.00p | 111.50p | 101093 |
11/01/2023 | 106.50p | 113.00p | 106.35p | 108.00p | 464920 |
10/01/2023 | 106.50p | 107.00p | 105.30p | 106.00p | 64106 |
09/01/2023 | 106.50p | 107.95p | 105.27p | 106.00p | 82062 |
06/01/2023 | 106.50p | 107.40p | 105.75p | 106.50p | 5333 |
05/01/2023 | 107.00p | 108.20p | 105.10p | 106.50p | 86483 |
04/01/2023 | 107.50p | 109.00p | 107.01p | 107.50p | 39818 |
03/01/2023 | 105.50p | 109.00p | 105.50p | 107.50p | 22074 |
30/12/2022 | 105.50p | 107.95p | 104.55p | 105.50p | 21796 |
29/12/2022 | 105.50p | 107.24p | 104.16p | 105.50p | 17522 |
28/12/2022 | 103.50p | 108.00p | 101.50p | 105.50p | 134398 |
23/12/2022 | 102.50p | 106.80p | 102.00p | 103.50p | 31075 |
22/12/2022 | 102.50p | 103.00p | 102.00p | 102.50p | 107480 |
21/12/2022 | 103.50p | 103.50p | 100.00p | 102.50p | 32160 |
20/12/2022 | 103.00p | 105.00p | 101.78p | 103.50p | 80628 |
19/12/2022 | 103.00p | 104.78p | 101.00p | 103.00p | 53024 |
16/12/2022 | 102.50p | 105.00p | 102.00p | 103.00p | 34790 |
15/12/2022 | 101.00p | 105.00p | 100.55p | 102.50p | 23422 |
14/12/2022 | 101.00p | 102.00p | 100.55p | 101.00p | 11838 |
13/12/2022 | 101.00p | 103.00p | 100.00p | 101.00p | 109678 |
12/12/2022 | 101.50p | 104.00p | 100.00p | 101.00p | 33203 |
09/12/2022 | 105.00p | 107.00p | 100.15p | 101.50p | 67696 |
08/12/2022 | 105.00p | 105.00p | 103.02p | 105.00p | 24098 |
07/12/2022 | 105.00p | 107.00p | 103.02p | 105.00p | 6853 |
06/12/2022 | 105.00p | 107.00p | 103.02p | 105.00p | 11639 |
05/12/2022 | 105.50p | 107.00p | 104.00p | 107.00p | 19519 |
02/12/2022 | 105.50p | 107.00p | 104.02p | 107.00p | 11380 |
01/12/2022 | 103.50p | 106.85p | 103.50p | 105.50p | 34545 |
30/11/2022 | 106.00p | 107.00p | 102.33p | 104.00p | 48470 |
29/11/2022 | 106.50p | 106.85p | 105.10p | 106.00p | 31186 |
28/11/2022 | 107.50p | 107.74p | 105.10p | 106.50p | 71338 |
25/11/2022 | 107.50p | 108.26p | 105.00p | 107.50p | 15762 |
24/11/2022 | 109.50p | 111.00p | 105.89p | 107.50p | 51517 |
23/11/2022 | 111.00p | 111.00p | 108.00p | 109.50p | 31699 |
22/11/2022 | 111.00p | 111.00p | 110.00p | 111.00p | 23820 |
21/11/2022 | 111.00p | 112.00p | 109.00p | 109.00p | 169292 |
18/11/2022 | 111.00p | 111.75p | 110.00p | 111.00p | 27054 |
17/11/2022 | 112.50p | 113.00p | 110.00p | 111.00p | 180694 |
16/11/2022 | 113.50p | 113.80p | 112.00p | 112.50p | 312656 |
15/11/2022 | 114.50p | 115.85p | 112.00p | 114.00p | 51032 |
14/11/2022 | 114.00p | 115.88p | 113.35p | 114.50p | 13434 |
11/11/2022 | 114.00p | 116.00p | 113.00p | 114.00p | 14680 |
10/11/2022 | 114.00p | 114.60p | 112.60p | 114.00p | 18746 |
09/11/2022 | 114.50p | 116.25p | 112.00p | 114.00p | 45977 |
08/11/2022 | 111.00p | 117.00p | 110.24p | 114.50p | 106243 |
07/11/2022 | 110.50p | 112.00p | 109.90p | 111.50p | 26189 |
04/11/2022 | 110.50p | 110.50p | 109.90p | 110.50p | 729 |
03/11/2022 | 110.50p | 112.00p | 109.00p | 110.50p | 37008 |
02/11/2022 | 110.50p | 111.74p | 110.50p | 110.50p | 1156 |
01/11/2022 | 109.50p | 111.00p | 108.00p | 110.50p | 17530 |
31/10/2022 | 109.50p | 110.00p | 107.66p | 109.50p | 865 |
28/10/2022 | 109.50p | 112.00p | 107.55p | 109.50p | 3624 |
27/10/2022 | 109.50p | 112.00p | 109.50p | 109.50p | 1535 |
26/10/2022 | 108.00p | 109.98p | 106.02p | 109.50p | 26012 |
25/10/2022 | 108.00p | 109.98p | 106.50p | 108.00p | 10533 |
24/10/2022 | 108.00p | 108.49p | 106.27p | 108.00p | 1387 |
21/10/2022 | 109.50p | 109.50p | 107.00p | 108.00p | 2209 |
20/10/2022 | 108.50p | 109.50p | 107.02p | 109.50p | 13903 |
19/10/2022 | 108.50p | 109.24p | 107.02p | 108.50p | 1599 |
18/10/2022 | 108.50p | 110.00p | 107.02p | 108.50p | 14116 |
17/10/2022 | 108.00p | 109.55p | 106.50p | 108.50p | 14631 |
14/10/2022 | 108.00p | 108.20p | 106.02p | 108.00p | 97 |
13/10/2022 | 109.00p | 113.00p | 106.00p | 108.00p | 25866 |
12/10/2022 | 110.00p | 112.00p | 108.00p | 110.00p | 8501 |
11/10/2022 | 111.00p | 111.44p | 108.00p | 110.00p | 39536 |
10/10/2022 | 111.00p | 111.74p | 110.40p | 111.00p | 14513 |
07/10/2022 | 111.00p | 112.00p | 110.25p | 111.00p | 12017 |
06/10/2022 | 105.50p | 112.00p | 105.50p | 111.00p | 24876 |
05/10/2022 | 105.00p | 108.00p | 104.67p | 105.50p | 17172 |
04/10/2022 | 105.00p | 107.00p | 102.27p | 105.00p | 30081 |
*Close Price adjusted for both dividends and splits