Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 93.00p | 100.00p | 93.00p | 99.30p | 1806373 |
19/07/2023 | 90.45p | 94.95p | 86.90p | 93.00p | 673692 |
18/07/2023 | 88.55p | 90.70p | 86.45p | 90.70p | 366352 |
17/07/2023 | 88.45p | 89.95p | 85.05p | 88.15p | 137768 |
14/07/2023 | 88.60p | 89.80p | 86.65p | 89.35p | 183214 |
13/07/2023 | 87.05p | 90.90p | 86.15p | 88.30p | 388099 |
12/07/2023 | 89.00p | 90.29p | 85.65p | 86.75p | 384072 |
11/07/2023 | 85.00p | 91.40p | 80.85p | 87.10p | 335735 |
10/07/2023 | 84.05p | 88.00p | 83.29p | 85.15p | 902123 |
07/07/2023 | 85.50p | 85.50p | 82.82p | 85.50p | 430434 |
06/07/2023 | 81.35p | 85.90p | 80.15p | 84.45p | 478266 |
05/07/2023 | 80.50p | 84.45p | 79.25p | 81.35p | 1100619 |
04/07/2023 | 80.40p | 82.90p | 78.95p | 80.85p | 561347 |
03/07/2023 | 79.20p | 84.80p | 78.25p | 79.45p | 378194 |
30/06/2023 | 81.20p | 82.95p | 78.20p | 79.30p | 372564 |
29/06/2023 | 80.20p | 83.30p | 78.65p | 81.90p | 164521 |
28/06/2023 | 83.00p | 86.05p | 81.45p | 83.00p | 502930 |
27/06/2023 | 85.00p | 89.10p | 84.05p | 84.10p | 332592 |
26/06/2023 | 89.80p | 91.40p | 84.15p | 85.50p | 318857 |
23/06/2023 | 88.00p | 91.75p | 84.00p | 84.40p | 668654 |
22/06/2023 | 88.00p | 91.96p | 86.05p | 89.35p | 345305 |
21/06/2023 | 85.00p | 96.18p | 85.00p | 90.60p | 11123832 |
20/06/2023 | 86.50p | 86.50p | 81.70p | 85.75p | 314700 |
19/06/2023 | 82.00p | 85.78p | 80.30p | 84.70p | 343936 |
16/06/2023 | 79.50p | 85.80p | 75.95p | 80.80p | 1285226 |
15/06/2023 | 79.95p | 81.90p | 77.00p | 81.15p | 13865820 |
14/06/2023 | 78.00p | 82.41p | 71.75p | 79.20p | 534224 |
13/06/2023 | 76.90p | 78.00p | 70.80p | 77.60p | 421364 |
12/06/2023 | 72.55p | 76.60p | 71.15p | 75.00p | 427389 |
09/06/2023 | 67.45p | 71.60p | 67.45p | 69.55p | 91131 |
08/06/2023 | 70.80p | 71.60p | 68.15p | 68.85p | 127233 |
07/06/2023 | 70.40p | 71.00p | 67.50p | 69.50p | 98889 |
06/06/2023 | 70.60p | 71.34p | 67.89p | 70.30p | 234556 |
05/06/2023 | 67.85p | 71.50p | 67.00p | 68.60p | 281419 |
02/06/2023 | 68.00p | 70.46p | 64.65p | 69.00p | 184985 |
01/06/2023 | 64.90p | 68.30p | 63.60p | 67.10p | 238722 |
31/05/2023 | 63.50p | 65.95p | 62.00p | 64.75p | 391371 |
30/05/2023 | 66.00p | 67.95p | 63.70p | 63.85p | 134465 |
26/05/2023 | 66.65p | 67.95p | 64.80p | 65.10p | 125400 |
25/05/2023 | 66.55p | 67.80p | 64.40p | 65.75p | 163540 |
24/05/2023 | 64.60p | 67.00p | 63.05p | 66.00p | 328467 |
23/05/2023 | 63.05p | 65.65p | 62.15p | 64.85p | 275159 |
22/05/2023 | 68.00p | 68.40p | 64.52p | 65.00p | 344385 |
19/05/2023 | 68.00p | 69.95p | 65.80p | 67.20p | 349248 |
18/05/2023 | 71.25p | 74.00p | 66.35p | 67.70p | 681930 |
17/05/2023 | 71.00p | 73.54p | 69.55p | 69.55p | 454722 |
16/05/2023 | 73.80p | 75.35p | 71.40p | 71.70p | 408654 |
15/05/2023 | 76.00p | 78.00p | 74.05p | 74.45p | 91697 |
12/05/2023 | 80.40p | 80.40p | 74.60p | 75.95p | 228197 |
11/05/2023 | 79.00p | 79.00p | 74.15p | 76.80p | 436577 |
10/05/2023 | 75.45p | 78.46p | 74.17p | 77.00p | 748940 |
09/05/2023 | 74.65p | 79.71p | 74.20p | 77.10p | 697776 |
05/05/2023 | 78.45p | 80.35p | 77.05p | 77.80p | 200654 |
04/05/2023 | 77.80p | 80.35p | 74.30p | 78.50p | 248781 |
03/05/2023 | 76.00p | 80.40p | 75.90p | 78.50p | 171524 |
02/05/2023 | 77.90p | 79.79p | 75.14p | 76.70p | 217487 |
28/04/2023 | 76.70p | 77.90p | 74.20p | 77.65p | 524254 |
27/04/2023 | 74.55p | 77.81p | 71.65p | 76.40p | 393073 |
26/04/2023 | 73.05p | 74.85p | 72.00p | 73.20p | 38770 |
25/04/2023 | 72.60p | 76.38p | 71.85p | 73.75p | 289721 |
24/04/2023 | 77.00p | 77.00p | 73.35p | 73.40p | 185177 |
21/04/2023 | 73.45p | 74.77p | 72.00p | 74.00p | 234893 |
20/04/2023 | 71.25p | 76.55p | 71.25p | 72.85p | 274253 |
19/04/2023 | 71.25p | 76.95p | 71.25p | 73.60p | 260393 |
18/04/2023 | 77.00p | 77.00p | 74.00p | 74.60p | 250622 |
17/04/2023 | 73.30p | 77.90p | 72.90p | 74.75p | 430079 |
14/04/2023 | 70.00p | 77.90p | 70.00p | 75.65p | 2421304 |
13/04/2023 | 68.00p | 69.92p | 65.20p | 67.65p | 1069647 |
12/04/2023 | 65.95p | 68.85p | 65.20p | 67.40p | 296014 |
11/04/2023 | 64.80p | 68.00p | 61.65p | 67.25p | 521726 |
06/04/2023 | 63.15p | 66.95p | 63.00p | 65.00p | 382057 |
05/04/2023 | 65.00p | 68.40p | 62.00p | 62.30p | 228507 |
04/04/2023 | 66.55p | 68.25p | 63.85p | 65.20p | 820519 |
03/04/2023 | 64.80p | 67.15p | 62.00p | 66.40p | 573615 |
31/03/2023 | 65.35p | 66.95p | 61.80p | 64.50p | 258834 |
30/03/2023 | 61.40p | 66.75p | 60.70p | 65.20p | 344216 |
29/03/2023 | 64.70p | 66.20p | 60.45p | 62.75p | 267602 |
28/03/2023 | 66.20p | 67.00p | 62.75p | 63.15p | 413912 |
27/03/2023 | 66.35p | 66.35p | 62.41p | 63.35p | 269926 |
24/03/2023 | 66.55p | 66.55p | 61.05p | 63.50p | 559045 |
23/03/2023 | 66.80p | 66.80p | 61.60p | 63.55p | 214725 |
22/03/2023 | 63.00p | 66.25p | 61.00p | 63.80p | 223291 |
21/03/2023 | 61.00p | 66.05p | 61.00p | 63.50p | 292469 |
20/03/2023 | 60.40p | 64.40p | 56.85p | 61.80p | 496241 |
17/03/2023 | 64.70p | 65.95p | 59.65p | 61.00p | 1153315 |
16/03/2023 | 62.10p | 62.10p | 58.04p | 61.80p | 788714 |
15/03/2023 | 61.30p | 64.18p | 58.50p | 59.30p | 1101952 |
14/03/2023 | 59.00p | 63.08p | 59.00p | 61.35p | 1115207 |
13/03/2023 | 58.45p | 63.25p | 57.95p | 59.95p | 900861 |
10/03/2023 | 65.75p | 65.78p | 59.22p | 60.55p | 1187815 |
09/03/2023 | 64.40p | 68.92p | 62.47p | 62.80p | 757947 |
08/03/2023 | 69.00p | 69.90p | 63.90p | 66.85p | 817245 |
07/03/2023 | 71.00p | 72.00p | 66.46p | 66.80p | 506014 |
06/03/2023 | 72.00p | 75.00p | 69.05p | 70.10p | 552173 |
03/03/2023 | 68.15p | 74.45p | 66.25p | 74.45p | 515332 |
02/03/2023 | 65.00p | 71.55p | 65.00p | 71.55p | 841968 |
01/03/2023 | 69.10p | 71.17p | 65.25p | 66.90p | 1010579 |
28/02/2023 | 62.00p | 76.40p | 60.50p | 70.40p | 5413131 |
27/02/2023 | 57.00p | 58.05p | 53.40p | 56.25p | 494116 |
24/02/2023 | 55.48p | 57.95p | 53.30p | 54.80p | 137560 |
23/02/2023 | 56.60p | 57.60p | 55.00p | 55.70p | 384972 |
22/02/2023 | 54.55p | 58.70p | 54.55p | 55.00p | 1135327 |
21/02/2023 | 58.50p | 59.55p | 55.95p | 57.25p | 265048 |
20/02/2023 | 58.50p | 61.51p | 58.50p | 59.50p | 339230 |
17/02/2023 | 58.50p | 63.45p | 58.50p | 60.00p | 324985 |
16/02/2023 | 61.00p | 62.15p | 59.15p | 60.00p | 413554 |
15/02/2023 | 62.30p | 64.35p | 59.52p | 60.00p | 497505 |
14/02/2023 | 59.95p | 63.05p | 59.91p | 60.40p | 591925 |
13/02/2023 | 63.40p | 64.30p | 61.20p | 62.55p | 284736 |
10/02/2023 | 63.00p | 65.50p | 61.00p | 61.95p | 494101 |
09/02/2023 | 63.75p | 64.70p | 61.55p | 63.85p | 321827 |
08/02/2023 | 62.00p | 67.10p | 62.00p | 64.00p | 567446 |
07/02/2023 | 65.10p | 66.40p | 63.05p | 64.40p | 797064 |
06/02/2023 | 65.00p | 66.00p | 62.00p | 64.00p | 702170 |
03/02/2023 | 60.65p | 65.90p | 60.60p | 64.35p | 286715 |
02/02/2023 | 63.70p | 64.75p | 62.15p | 63.65p | 481806 |
01/02/2023 | 65.95p | 66.40p | 61.00p | 61.75p | 342206 |
31/01/2023 | 60.80p | 65.40p | 60.25p | 62.90p | 1297918 |
30/01/2023 | 61.45p | 65.25p | 60.06p | 62.00p | 433899 |
27/01/2023 | 61.30p | 65.10p | 60.20p | 62.00p | 128772 |
26/01/2023 | 60.15p | 63.95p | 60.15p | 61.55p | 342524 |
25/01/2023 | 61.55p | 64.85p | 61.30p | 61.95p | 574381 |
24/01/2023 | 64.90p | 65.85p | 60.75p | 62.15p | 381176 |
23/01/2023 | 62.40p | 66.20p | 60.20p | 62.00p | 237861 |
20/01/2023 | 60.00p | 65.20p | 59.45p | 62.40p | 600062 |
19/01/2023 | 69.90p | 71.35p | 62.45p | 62.85p | 371092 |
18/01/2023 | 67.20p | 70.22p | 64.97p | 67.30p | 1039989 |
17/01/2023 | 70.25p | 71.95p | 65.75p | 66.80p | 1083372 |
16/01/2023 | 69.00p | 73.45p | 66.35p | 70.50p | 2540520 |
13/01/2023 | 68.30p | 69.80p | 66.75p | 69.55p | 608971 |
12/01/2023 | 67.05p | 71.95p | 65.05p | 69.85p | 1331782 |
11/01/2023 | 66.40p | 69.00p | 65.38p | 67.00p | 954347 |
10/01/2023 | 78.10p | 81.90p | 65.60p | 65.85p | 1878296 |
09/01/2023 | 68.30p | 69.80p | 62.60p | 69.60p | 994170 |
06/01/2023 | 62.95p | 68.15p | 62.60p | 66.10p | 718427 |
05/01/2023 | 58.35p | 67.00p | 57.00p | 64.35p | 501123 |
04/01/2023 | 56.00p | 59.41p | 55.66p | 59.20p | 557076 |
03/01/2023 | 51.90p | 57.10p | 50.10p | 55.90p | 896864 |
30/12/2022 | 52.10p | 53.50p | 52.00p | 52.00p | 351618 |
29/12/2022 | 51.90p | 52.75p | 51.35p | 52.70p | 1138399 |
28/12/2022 | 52.15p | 54.06p | 50.60p | 52.15p | 2046179 |
23/12/2022 | 52.00p | 54.55p | 51.47p | 52.40p | 1368135 |
22/12/2022 | 53.45p | 54.05p | 50.61p | 52.00p | 922914 |
21/12/2022 | 56.85p | 56.85p | 52.00p | 53.70p | 474111 |
20/12/2022 | 55.00p | 56.10p | 52.15p | 54.25p | 462942 |
19/12/2022 | 54.25p | 57.65p | 53.00p | 54.60p | 547696 |
16/12/2022 | 53.20p | 56.92p | 52.00p | 55.40p | 1097624 |
15/12/2022 | 55.00p | 56.20p | 53.40p | 55.85p | 856192 |
14/12/2022 | 56.65p | 57.81p | 56.25p | 56.55p | 825501 |
13/12/2022 | 58.50p | 59.40p | 57.25p | 58.10p | 799597 |
12/12/2022 | 57.85p | 59.14p | 55.55p | 57.50p | 703981 |
09/12/2022 | 56.30p | 58.15p | 54.15p | 58.15p | 531901 |
08/12/2022 | 56.80p | 57.95p | 56.00p | 56.50p | 812502 |
07/12/2022 | 55.70p | 60.45p | 55.70p | 56.70p | 1437756 |
06/12/2022 | 56.15p | 59.70p | 56.15p | 58.25p | 509100 |
05/12/2022 | 60.00p | 60.41p | 58.65p | 58.90p | 454992 |
02/12/2022 | 61.80p | 62.10p | 58.65p | 59.55p | 613887 |
01/12/2022 | 59.50p | 63.15p | 58.50p | 59.00p | 1460908 |
30/11/2022 | 58.30p | 61.32p | 58.30p | 59.50p | 1952968 |
29/11/2022 | 58.75p | 61.10p | 58.75p | 60.30p | 1265419 |
28/11/2022 | 60.85p | 63.45p | 60.85p | 61.25p | 796701 |
25/11/2022 | 63.10p | 65.37p | 62.42p | 63.95p | 4463919 |
24/11/2022 | 64.90p | 68.95p | 64.90p | 65.65p | 4252877 |
23/11/2022 | 58.45p | 68.50p | 58.45p | 68.10p | 3280115 |
22/11/2022 | 59.00p | 61.45p | 58.05p | 61.15p | 6195113 |
21/11/2022 | 52.20p | 52.82p | 51.00p | 52.35p | 2112857 |
18/11/2022 | 53.95p | 53.95p | 52.10p | 52.20p | 1170684 |
17/11/2022 | 52.35p | 53.00p | 51.55p | 53.00p | 369043 |
16/11/2022 | 54.90p | 57.35p | 50.75p | 52.10p | 471949 |
15/11/2022 | 55.95p | 56.00p | 53.20p | 54.25p | 486619 |
14/11/2022 | 54.00p | 56.00p | 53.05p | 56.00p | 1238282 |
11/11/2022 | 51.00p | 54.43p | 49.18p | 53.35p | 2208429 |
10/11/2022 | 48.74p | 51.00p | 46.56p | 51.00p | 656630 |
09/11/2022 | 50.00p | 50.00p | 46.82p | 48.62p | 280085 |
08/11/2022 | 50.00p | 50.00p | 47.66p | 49.48p | 550636 |
07/11/2022 | 47.24p | 51.01p | 47.21p | 49.16p | 978710 |
04/11/2022 | 47.00p | 48.50p | 46.33p | 47.42p | 926363 |
03/11/2022 | 46.00p | 46.94p | 44.86p | 46.06p | 989807 |
02/11/2022 | 47.96p | 48.40p | 45.16p | 47.14p | 246992 |
01/11/2022 | 45.00p | 49.98p | 43.12p | 48.50p | 4617047 |
31/10/2022 | 45.50p | 47.64p | 44.12p | 44.70p | 293551 |
28/10/2022 | 47.00p | 47.00p | 45.34p | 45.42p | 500304 |
27/10/2022 | 47.36p | 48.78p | 46.34p | 47.18p | 619513 |
26/10/2022 | 48.62p | 50.00p | 46.56p | 48.10p | 806608 |
25/10/2022 | 46.08p | 49.88p | 44.16p | 49.62p | 517718 |
24/10/2022 | 46.00p | 48.20p | 42.31p | 46.42p | 660951 |
21/10/2022 | 44.82p | 46.86p | 44.24p | 46.48p | 491356 |
20/10/2022 | 45.42p | 46.78p | 44.52p | 46.00p | 1051570 |
19/10/2022 | 45.00p | 46.58p | 43.30p | 46.34p | 649374 |
18/10/2022 | 46.60p | 47.00p | 44.86p | 45.98p | 990574 |
17/10/2022 | 48.40p | 48.94p | 45.32p | 46.36p | 892916 |
14/10/2022 | 47.00p | 50.35p | 46.35p | 48.58p | 1300912 |
13/10/2022 | 47.80p | 49.58p | 43.40p | 49.12p | 979070 |
12/10/2022 | 44.80p | 46.80p | 44.80p | 45.78p | 1238312 |
11/10/2022 | 44.50p | 48.38p | 43.91p | 47.02p | 1014042 |
10/10/2022 | 48.00p | 48.00p | 45.22p | 45.52p | 802459 |
07/10/2022 | 50.00p | 50.00p | 47.84p | 47.84p | 3639377 |
06/10/2022 | 50.00p | 50.05p | 48.06p | 49.34p | 545211 |
05/10/2022 | 47.50p | 49.05p | 47.06p | 48.54p | 616578 |
04/10/2022 | 45.96p | 48.90p | 44.06p | 48.90p | 820990 |
*Close Price adjusted for both dividends and splits