Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 64.00p | 66.00p | 62.26p | 64.00p | 12290 |
19/07/2023 | 64.00p | 65.00p | 62.20p | 64.00p | 7140 |
18/07/2023 | 64.00p | 64.00p | 63.96p | 64.00p | 1563 |
17/07/2023 | 64.00p | 64.00p | 62.20p | 64.00p | 500 |
14/07/2023 | 63.50p | 64.00p | 62.15p | 64.00p | 4053 |
13/07/2023 | 63.50p | 63.50p | 63.00p | 63.50p | 324 |
12/07/2023 | 64.00p | 65.00p | 63.74p | 64.00p | 13000 |
11/07/2023 | 64.50p | 64.50p | 62.05p | 64.00p | 10000 |
10/07/2023 | 64.50p | 64.92p | 63.15p | 64.50p | 2889 |
07/07/2023 | 64.50p | 65.00p | 63.15p | 64.50p | 1904 |
06/07/2023 | 64.50p | 65.00p | 64.00p | 64.50p | 0 |
05/07/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 13240 |
04/07/2023 | 65.00p | 65.74p | 65.00p | 65.00p | 1200 |
03/07/2023 | 65.00p | 66.00p | 64.56p | 65.00p | 16969 |
30/06/2023 | 64.50p | 65.50p | 63.02p | 65.00p | 6053 |
29/06/2023 | 64.00p | 64.78p | 63.55p | 64.50p | 12550 |
28/06/2023 | 64.00p | 64.00p | 63.67p | 64.00p | 0 |
27/06/2023 | 64.00p | 64.00p | 63.26p | 64.00p | 10488 |
26/06/2023 | 64.00p | 64.98p | 63.26p | 64.00p | 1360 |
23/06/2023 | 65.00p | 65.35p | 63.50p | 63.50p | 6501 |
22/06/2023 | 65.00p | 65.35p | 65.00p | 65.00p | 2400 |
21/06/2023 | 65.00p | 65.00p | 64.02p | 65.00p | 3143 |
20/06/2023 | 65.00p | 65.68p | 64.25p | 65.00p | 6074 |
19/06/2023 | 65.00p | 65.74p | 64.20p | 65.00p | 45938 |
16/06/2023 | 65.00p | 65.45p | 64.02p | 65.00p | 8800 |
15/06/2023 | 65.00p | 65.00p | 64.02p | 65.00p | 16008 |
14/06/2023 | 65.50p | 65.50p | 62.50p | 65.00p | 46444 |
13/06/2023 | 68.00p | 68.00p | 64.00p | 65.50p | 31376 |
12/06/2023 | 70.00p | 70.00p | 67.00p | 68.00p | 15152 |
09/06/2023 | 70.00p | 70.00p | 67.68p | 70.00p | 4035 |
08/06/2023 | 70.00p | 70.00p | 67.00p | 70.00p | 844 |
07/06/2023 | 70.00p | 70.00p | 67.90p | 70.00p | 8468 |
06/06/2023 | 68.00p | 68.64p | 67.55p | 68.00p | 12183 |
05/06/2023 | 71.50p | 71.50p | 68.00p | 68.00p | 11198 |
02/06/2023 | 71.50p | 71.50p | 70.25p | 71.50p | 124 |
01/06/2023 | 72.50p | 72.50p | 69.00p | 71.50p | 9176 |
31/05/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
30/05/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 2153 |
26/05/2023 | 72.50p | 72.50p | 70.02p | 72.50p | 7100 |
25/05/2023 | 72.50p | 72.50p | 71.50p | 72.50p | 419 |
24/05/2023 | 72.50p | 72.50p | 70.10p | 72.50p | 1200 |
23/05/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
22/05/2023 | 72.50p | 74.00p | 70.10p | 72.50p | 441 |
19/05/2023 | 72.50p | 72.50p | 71.80p | 72.50p | 1332 |
18/05/2023 | 72.50p | 72.50p | 71.89p | 72.50p | 3000 |
17/05/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 607 |
16/05/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
15/05/2023 | 72.50p | 72.50p | 70.15p | 72.50p | 29100 |
12/05/2023 | 72.50p | 74.00p | 70.02p | 72.50p | 7 |
11/05/2023 | 72.50p | 74.00p | 72.50p | 72.50p | 1351 |
10/05/2023 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
09/05/2023 | 72.50p | 72.50p | 70.35p | 72.50p | 7125 |
05/05/2023 | 72.50p | 72.89p | 70.65p | 72.50p | 3643 |
04/05/2023 | 72.50p | 72.50p | 70.56p | 72.50p | 6017 |
03/05/2023 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
02/05/2023 | 74.00p | 74.00p | 69.55p | 71.00p | 33643 |
28/04/2023 | 73.50p | 73.50p | 73.00p | 73.50p | 100 |
27/04/2023 | 73.25p | 73.50p | 73.00p | 73.50p | 2743 |
26/04/2023 | 73.50p | 73.50p | 73.12p | 73.25p | 0 |
25/04/2023 | 75.00p | 75.00p | 73.40p | 73.50p | 13560 |
24/04/2023 | 75.00p | 75.50p | 73.00p | 75.00p | 19389 |
21/04/2023 | 75.00p | 75.55p | 73.25p | 75.00p | 4241 |
20/04/2023 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
19/04/2023 | 75.00p | 75.00p | 73.25p | 75.00p | 477 |
18/04/2023 | 75.50p | 75.50p | 74.00p | 75.50p | 4000 |
17/04/2023 | 75.50p | 75.50p | 74.02p | 75.50p | 1242 |
14/04/2023 | 75.50p | 75.50p | 73.00p | 75.50p | 13486 |
13/04/2023 | 75.50p | 75.50p | 74.08p | 75.50p | 4700 |
12/04/2023 | 75.50p | 75.50p | 74.08p | 75.50p | 3302 |
11/04/2023 | 75.50p | 76.98p | 74.06p | 75.50p | 2340 |
06/04/2023 | 74.00p | 75.50p | 74.00p | 75.50p | 22066 |
05/04/2023 | 76.50p | 76.50p | 73.00p | 74.00p | 77265 |
04/04/2023 | 76.50p | 78.00p | 74.04p | 76.50p | 4012 |
03/04/2023 | 76.50p | 76.50p | 74.04p | 76.50p | 2043 |
31/03/2023 | 76.50p | 76.50p | 74.89p | 76.50p | 380 |
30/03/2023 | 79.50p | 81.00p | 73.25p | 76.50p | 29570 |
29/03/2023 | 79.50p | 79.50p | 77.34p | 79.50p | 8076 |
28/03/2023 | 80.00p | 80.00p | 78.25p | 79.50p | 0 |
27/03/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
24/03/2023 | 80.00p | 81.67p | 77.00p | 80.00p | 6292 |
23/03/2023 | 80.00p | 80.00p | 77.02p | 80.00p | 14709 |
22/03/2023 | 81.00p | 82.10p | 79.00p | 80.00p | 1911 |
21/03/2023 | 81.00p | 82.69p | 81.00p | 81.00p | 625 |
20/03/2023 | 81.50p | 82.45p | 77.00p | 81.00p | 35077 |
17/03/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 400 |
16/03/2023 | 82.00p | 83.74p | 80.45p | 82.50p | 18425 |
15/03/2023 | 82.00p | 84.00p | 80.00p | 82.00p | 13368 |
14/03/2023 | 82.00p | 83.98p | 80.10p | 82.00p | 4301 |
13/03/2023 | 82.50p | 84.90p | 80.00p | 82.00p | 10566 |
10/03/2023 | 83.50p | 84.40p | 80.02p | 82.50p | 41462 |
09/03/2023 | 83.00p | 84.90p | 82.50p | 83.50p | 8981 |
08/03/2023 | 83.00p | 83.70p | 82.34p | 83.00p | 16509 |
07/03/2023 | 79.00p | 83.00p | 77.84p | 83.00p | 35860 |
06/03/2023 | 78.00p | 81.00p | 78.00p | 79.00p | 28768 |
03/03/2023 | 76.00p | 80.50p | 74.33p | 78.00p | 11681 |
02/03/2023 | 79.50p | 79.50p | 74.11p | 76.00p | 69975 |
01/03/2023 | 77.00p | 82.75p | 76.45p | 79.50p | 141895 |
28/02/2023 | 73.50p | 74.98p | 73.25p | 73.50p | 24853 |
27/02/2023 | 71.00p | 75.00p | 65.11p | 74.00p | 197300 |
24/02/2023 | 70.50p | 71.00p | 70.00p | 70.50p | 7781 |
23/02/2023 | 71.00p | 71.00p | 69.00p | 70.50p | 2700 |
22/02/2023 | 71.00p | 71.40p | 71.00p | 71.00p | 1600 |
21/02/2023 | 71.50p | 71.70p | 69.00p | 71.00p | 7536 |
20/02/2023 | 71.50p | 73.40p | 69.10p | 71.50p | 988 |
17/02/2023 | 71.50p | 71.50p | 69.03p | 71.50p | 12 |
16/02/2023 | 71.50p | 73.50p | 71.50p | 71.50p | 175 |
15/02/2023 | 71.50p | 73.50p | 69.02p | 71.50p | 2507 |
14/02/2023 | 71.50p | 71.50p | 69.15p | 71.50p | 12935 |
13/02/2023 | 71.50p | 73.74p | 71.50p | 71.50p | 2618 |
10/02/2023 | 71.50p | 73.00p | 69.08p | 71.50p | 4065 |
09/02/2023 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
08/02/2023 | 71.50p | 71.50p | 69.02p | 71.50p | 356 |
07/02/2023 | 71.50p | 73.98p | 69.02p | 71.50p | 1276 |
06/02/2023 | 71.50p | 71.50p | 69.02p | 71.50p | 171 |
03/02/2023 | 71.00p | 73.00p | 69.04p | 71.50p | 40327 |
02/02/2023 | 72.00p | 72.00p | 69.20p | 71.00p | 4879 |
01/02/2023 | 72.00p | 72.00p | 70.20p | 72.00p | 12741 |
31/01/2023 | 72.00p | 72.00p | 70.28p | 72.00p | 16193 |
30/01/2023 | 72.00p | 72.00p | 70.00p | 72.00p | 44400 |
27/01/2023 | 71.50p | 73.24p | 69.76p | 72.00p | 4334 |
26/01/2023 | 73.00p | 73.00p | 69.50p | 71.50p | 46195 |
25/01/2023 | 73.00p | 73.00p | 71.28p | 73.00p | 1000 |
24/01/2023 | 73.00p | 73.76p | 71.28p | 73.00p | 15000 |
23/01/2023 | 73.00p | 74.98p | 71.11p | 73.00p | 4895 |
20/01/2023 | 73.00p | 74.98p | 73.00p | 73.00p | 6236 |
19/01/2023 | 73.50p | 73.50p | 71.04p | 73.00p | 5000 |
18/01/2023 | 73.50p | 73.50p | 71.55p | 73.50p | 10000 |
17/01/2023 | 73.50p | 75.80p | 72.35p | 73.50p | 2214 |
16/01/2023 | 73.00p | 74.92p | 71.80p | 73.50p | 18185 |
13/01/2023 | 73.00p | 74.98p | 71.60p | 73.00p | 10016 |
12/01/2023 | 73.50p | 74.10p | 72.10p | 73.00p | 29645 |
11/01/2023 | 72.00p | 73.50p | 71.14p | 73.50p | 15474 |
10/01/2023 | 76.50p | 76.50p | 70.31p | 72.00p | 52322 |
09/01/2023 | 78.50p | 78.50p | 75.00p | 76.50p | 4036 |
06/01/2023 | 79.00p | 79.00p | 77.00p | 78.50p | 3699 |
05/01/2023 | 79.00p | 79.00p | 78.00p | 79.00p | 517 |
04/01/2023 | 79.00p | 79.00p | 78.89p | 79.00p | 52 |
03/01/2023 | 79.00p | 79.00p | 78.02p | 79.00p | 200 |
30/12/2022 | 79.00p | 79.00p | 78.67p | 79.00p | 0 |
29/12/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 3889 |
28/12/2022 | 79.00p | 79.50p | 78.00p | 79.00p | 5960 |
23/12/2022 | 79.00p | 79.00p | 78.67p | 79.00p | 0 |
22/12/2022 | 79.00p | 80.00p | 78.25p | 79.00p | 3916 |
21/12/2022 | 79.00p | 79.00p | 78.67p | 79.00p | 0 |
20/12/2022 | 79.00p | 79.00p | 78.02p | 79.00p | 14 |
19/12/2022 | 79.00p | 79.00p | 78.02p | 79.00p | 94 |
16/12/2022 | 79.00p | 79.00p | 78.22p | 79.00p | 14 |
15/12/2022 | 79.00p | 79.00p | 78.42p | 79.00p | 749 |
14/12/2022 | 79.00p | 79.00p | 78.50p | 79.00p | 0 |
13/12/2022 | 78.50p | 79.90p | 78.39p | 79.00p | 26565 |
12/12/2022 | 78.50p | 78.50p | 78.39p | 78.50p | 305 |
09/12/2022 | 78.50p | 78.98p | 78.50p | 78.50p | 300 |
08/12/2022 | 78.50p | 78.50p | 78.25p | 78.50p | 0 |
07/12/2022 | 78.50p | 78.50p | 78.02p | 78.50p | 623 |
06/12/2022 | 78.50p | 78.89p | 78.50p | 78.50p | 6000 |
05/12/2022 | 81.00p | 81.00p | 76.00p | 78.50p | 27763 |
02/12/2022 | 81.00p | 81.00p | 80.00p | 81.00p | 1011 |
01/12/2022 | 81.00p | 81.77p | 80.05p | 81.00p | 4693 |
30/11/2022 | 82.50p | 83.50p | 80.30p | 82.50p | 2920 |
29/11/2022 | 82.50p | 83.39p | 80.26p | 82.50p | 1629 |
28/11/2022 | 82.50p | 82.50p | 80.25p | 82.50p | 2086 |
25/11/2022 | 82.50p | 83.50p | 82.50p | 82.50p | 1198 |
24/11/2022 | 80.00p | 82.80p | 80.00p | 82.50p | 4009 |
23/11/2022 | 81.50p | 81.77p | 80.00p | 80.00p | 10535 |
22/11/2022 | 82.50p | 83.50p | 80.00p | 81.50p | 2844 |
21/11/2022 | 82.50p | 82.50p | 81.00p | 82.50p | 0 |
18/11/2022 | 82.50p | 83.74p | 80.00p | 82.50p | 3788 |
17/11/2022 | 82.50p | 83.00p | 81.00p | 82.50p | 0 |
16/11/2022 | 83.00p | 83.00p | 81.00p | 83.00p | 2237 |
15/11/2022 | 83.00p | 84.65p | 81.02p | 83.00p | 2225 |
14/11/2022 | 83.00p | 84.80p | 81.45p | 83.00p | 10180 |
11/11/2022 | 83.00p | 83.69p | 81.45p | 83.00p | 14595 |
10/11/2022 | 83.00p | 83.00p | 82.33p | 83.00p | 0 |
09/11/2022 | 83.00p | 83.00p | 82.33p | 83.00p | 0 |
08/11/2022 | 83.00p | 83.00p | 82.33p | 83.00p | 0 |
07/11/2022 | 83.00p | 83.00p | 82.33p | 83.00p | 0 |
04/11/2022 | 83.50p | 83.88p | 81.00p | 83.00p | 5575 |
03/11/2022 | 85.50p | 85.50p | 81.75p | 83.50p | 6000 |
02/11/2022 | 85.50p | 87.70p | 83.77p | 85.50p | 1728 |
01/11/2022 | 85.00p | 85.50p | 83.15p | 85.50p | 7129 |
31/10/2022 | 82.50p | 86.00p | 82.50p | 85.00p | 10349 |
28/10/2022 | 81.50p | 84.75p | 80.75p | 82.50p | 4202 |
27/10/2022 | 81.50p | 83.24p | 80.55p | 81.50p | 1761 |
26/10/2022 | 77.00p | 83.44p | 77.00p | 81.50p | 29823 |
25/10/2022 | 76.50p | 77.98p | 75.80p | 77.00p | 13602 |
24/10/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 3619 |
21/10/2022 | 76.50p | 76.50p | 73.00p | 76.50p | 8000 |
20/10/2022 | 76.50p | 76.80p | 76.50p | 76.50p | 0 |
19/10/2022 | 76.50p | 76.50p | 75.05p | 76.50p | 1300 |
18/10/2022 | 76.50p | 76.50p | 76.45p | 76.50p | 12500 |
17/10/2022 | 76.50p | 76.50p | 75.60p | 76.50p | 846 |
14/10/2022 | 76.50p | 76.50p | 76.20p | 76.50p | 0 |
13/10/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 888 |
12/10/2022 | 76.50p | 76.50p | 76.20p | 76.50p | 0 |
11/10/2022 | 76.50p | 76.74p | 76.50p | 76.50p | 1295 |
10/10/2022 | 76.50p | 76.78p | 76.50p | 76.50p | 239 |
07/10/2022 | 76.50p | 76.50p | 75.02p | 76.50p | 520 |
06/10/2022 | 76.50p | 76.98p | 76.50p | 76.50p | 284 |
05/10/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/10/2022 | 76.50p | 77.24p | 76.50p | 76.50p | 3876 |
*Close Price adjusted for both dividends and splits