Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 67.00p | 68.00p | 65.40p | 66.30p | 29753 |
28/09/2022 | 67.00p | 68.00p | 65.18p | 66.40p | 77416 |
27/09/2022 | 67.80p | 68.00p | 66.60p | 66.60p | 67212 |
26/09/2022 | 65.00p | 69.00p | 65.00p | 66.00p | 145670 |
23/09/2022 | 69.80p | 71.40p | 65.60p | 66.00p | 96266 |
22/09/2022 | 69.20p | 74.80p | 69.20p | 71.40p | 78263 |
21/09/2022 | 71.20p | 74.00p | 70.00p | 70.00p | 56818 |
20/09/2022 | 70.60p | 74.10p | 70.00p | 71.50p | 110077 |
19/09/2022 | 75.00p | 75.00p | 73.22p | 73.80p | 7179 |
16/09/2022 | 75.00p | 75.00p | 73.22p | 73.80p | 7179 |
15/09/2022 | 76.40p | 76.60p | 74.40p | 75.50p | 118103 |
14/09/2022 | 73.00p | 77.00p | 73.00p | 76.50p | 71178 |
13/09/2022 | 80.00p | 80.00p | 75.40p | 76.70p | 254657 |
12/09/2022 | 82.00p | 86.00p | 73.75p | 79.00p | 670163 |
09/09/2022 | 88.80p | 89.87p | 88.40p | 89.00p | 49604 |
08/09/2022 | 88.60p | 88.80p | 86.40p | 88.50p | 21299 |
07/09/2022 | 84.00p | 88.00p | 84.00p | 88.00p | 115294 |
06/09/2022 | 91.00p | 92.00p | 87.20p | 88.40p | 132725 |
05/09/2022 | 95.00p | 95.00p | 89.21p | 91.70p | 456385 |
02/09/2022 | 97.00p | 97.59p | 95.00p | 95.00p | 363704 |
01/09/2022 | 97.00p | 100.00p | 96.60p | 96.80p | 43367 |
31/08/2022 | 96.80p | 98.46p | 96.50p | 96.50p | 25215 |
30/08/2022 | 92.60p | 98.00p | 92.60p | 96.90p | 80737 |
29/08/2022 | 95.00p | 96.00p | 93.40p | 94.20p | 742540 |
26/08/2022 | 95.00p | 96.00p | 93.40p | 94.20p | 742540 |
25/08/2022 | 94.40p | 95.60p | 92.40p | 94.20p | 62088 |
24/08/2022 | 91.40p | 95.00p | 90.00p | 95.00p | 126766 |
23/08/2022 | 94.40p | 94.40p | 92.00p | 92.70p | 87230 |
22/08/2022 | 98.80p | 98.80p | 94.00p | 94.80p | 99918 |
19/08/2022 | 98.60p | 98.80p | 96.79p | 98.80p | 56096 |
18/08/2022 | 97.80p | 98.80p | 95.20p | 96.90p | 6522 |
17/08/2022 | 98.40p | 98.50p | 95.20p | 97.80p | 50732 |
16/08/2022 | 99.00p | 99.00p | 98.80p | 98.80p | 82293 |
15/08/2022 | 99.00p | 99.42p | 98.00p | 99.00p | 55008 |
12/08/2022 | 98.00p | 99.40p | 97.00p | 98.60p | 71078 |
11/08/2022 | 99.00p | 99.20p | 96.00p | 96.00p | 32010 |
10/08/2022 | 98.40p | 100.00p | 95.20p | 98.10p | 70061 |
09/08/2022 | 99.00p | 99.40p | 97.62p | 99.00p | 25685 |
08/08/2022 | 98.00p | 100.00p | 94.63p | 100.00p | 76992 |
05/08/2022 | 98.60p | 99.80p | 96.80p | 97.60p | 39439 |
04/08/2022 | 97.00p | 99.40p | 96.80p | 98.60p | 87469 |
03/08/2022 | 97.00p | 99.16p | 96.60p | 99.00p | 60900 |
02/08/2022 | 98.00p | 98.20p | 96.54p | 97.60p | 32040 |
01/08/2022 | 98.60p | 99.00p | 97.66p | 98.00p | 36378 |
29/07/2022 | 99.20p | 100.00p | 98.20p | 99.00p | 116174 |
28/07/2022 | 99.00p | 101.00p | 97.00p | 99.20p | 110855 |
27/07/2022 | 97.60p | 99.80p | 97.40p | 99.00p | 82853 |
26/07/2022 | 99.00p | 100.00p | 98.40p | 99.00p | 67206 |
25/07/2022 | 100.00p | 100.00p | 98.00p | 98.00p | 39106 |
22/07/2022 | 99.40p | 100.50p | 99.00p | 99.00p | 210194 |
21/07/2022 | 100.00p | 102.00p | 99.80p | 102.00p | 149043 |
20/07/2022 | 100.00p | 100.50p | 99.40p | 99.50p | 135290 |
19/07/2022 | 99.80p | 100.00p | 98.31p | 99.40p | 94765 |
18/07/2022 | 100.00p | 100.66p | 99.20p | 100.00p | 40877 |
15/07/2022 | 99.60p | 101.50p | 99.16p | 100.55p | 128607 |
14/07/2022 | 98.00p | 100.00p | 97.60p | 98.30p | 58694 |
13/07/2022 | 101.50p | 101.50p | 98.00p | 98.00p | 42761 |
12/07/2022 | 102.50p | 102.50p | 99.24p | 101.50p | 164077 |
11/07/2022 | 104.50p | 105.50p | 104.00p | 105.00p | 39988 |
08/07/2022 | 106.50p | 107.00p | 104.00p | 104.50p | 99539 |
07/07/2022 | 109.50p | 109.50p | 104.50p | 105.00p | 35248 |
06/07/2022 | 106.50p | 109.00p | 104.00p | 105.00p | 44781 |
05/07/2022 | 109.00p | 110.00p | 105.00p | 108.50p | 40371 |
04/07/2022 | 111.50p | 112.00p | 108.00p | 109.00p | 43434 |
01/07/2022 | 112.00p | 112.00p | 108.50p | 110.00p | 388786 |
30/06/2022 | 113.00p | 114.00p | 107.50p | 109.75p | 263717 |
29/06/2022 | 114.50p | 117.00p | 113.94p | 115.50p | 75971 |
28/06/2022 | 117.50p | 117.50p | 115.00p | 115.00p | 25477 |
27/06/2022 | 116.00p | 118.00p | 114.63p | 116.50p | 58022 |
24/06/2022 | 110.50p | 117.18p | 110.50p | 114.00p | 36138 |
23/06/2022 | 110.50p | 115.50p | 110.00p | 110.00p | 6991 |
22/06/2022 | 111.00p | 115.40p | 110.00p | 113.50p | 5527 |
21/06/2022 | 115.00p | 118.00p | 115.00p | 116.50p | 33771 |
20/06/2022 | 112.50p | 116.50p | 110.50p | 113.50p | 20133 |
17/06/2022 | 110.00p | 112.90p | 110.00p | 110.00p | 182433 |
16/06/2022 | 117.50p | 117.50p | 110.00p | 110.00p | 39292 |
15/06/2022 | 114.50p | 118.00p | 113.65p | 118.00p | 73133 |
14/06/2022 | 116.00p | 118.00p | 114.00p | 116.50p | 156711 |
13/06/2022 | 121.00p | 122.00p | 109.50p | 113.50p | 176323 |
10/06/2022 | 123.00p | 123.89p | 120.50p | 120.50p | 128178 |
09/06/2022 | 124.00p | 124.50p | 122.50p | 123.50p | 57280 |
08/06/2022 | 125.00p | 125.04p | 123.00p | 123.75p | 134866 |
07/06/2022 | 127.00p | 127.00p | 124.00p | 124.50p | 118259 |
06/06/2022 | 126.00p | 126.00p | 121.50p | 125.50p | 81444 |
03/06/2022 | 125.50p | 126.50p | 123.00p | 124.00p | 98529 |
02/06/2022 | 125.50p | 126.50p | 123.00p | 124.00p | 98529 |
01/06/2022 | 125.50p | 126.50p | 123.00p | 124.00p | 98529 |
31/05/2022 | 125.50p | 126.00p | 123.50p | 124.25p | 183982 |
30/05/2022 | 127.50p | 128.00p | 121.50p | 126.00p | 228008 |
27/05/2022 | 129.00p | 131.00p | 124.00p | 124.00p | 54535 |
26/05/2022 | 126.50p | 130.80p | 125.33p | 128.75p | 42388 |
25/05/2022 | 138.00p | 138.00p | 122.00p | 123.00p | 661721 |
24/05/2022 | 133.50p | 135.50p | 133.50p | 134.25p | 4295 |
23/05/2022 | 131.00p | 134.75p | 131.00p | 134.75p | 28843 |
20/05/2022 | 133.00p | 134.00p | 130.75p | 130.75p | 73106 |
19/05/2022 | 131.50p | 134.00p | 129.70p | 131.75p | 30120 |
18/05/2022 | 135.50p | 133.50p | 132.01p | 132.25p | 59 |
17/05/2022 | 135.50p | 135.50p | 132.57p | 133.75p | 893 |
16/05/2022 | 138.00p | 138.00p | 132.50p | 134.25p | 12371 |
13/05/2022 | 136.50p | 137.45p | 134.50p | 135.00p | 45098 |
12/05/2022 | 135.00p | 137.00p | 131.00p | 134.00p | 84526 |
11/05/2022 | 128.50p | 139.00p | 128.50p | 133.00p | 233054 |
10/05/2022 | 131.50p | 131.57p | 124.00p | 128.50p | 93714 |
09/05/2022 | 139.50p | 145.00p | 127.28p | 129.75p | 108056 |
06/05/2022 | 146.00p | 147.25p | 139.50p | 143.25p | 65691 |
05/05/2022 | 147.00p | 147.50p | 143.00p | 145.75p | 68883 |
04/05/2022 | 144.50p | 145.00p | 144.50p | 144.50p | 17848 |
03/05/2022 | 146.00p | 146.50p | 144.50p | 145.00p | 36925 |
02/05/2022 | 146.00p | 146.00p | 143.45p | 145.25p | 5679 |
29/04/2022 | 146.00p | 146.00p | 143.45p | 145.25p | 5679 |
28/04/2022 | 145.50p | 146.50p | 141.00p | 141.00p | 6365 |
27/04/2022 | 146.50p | 146.50p | 145.00p | 146.00p | 7090 |
26/04/2022 | 146.50p | 147.00p | 144.80p | 145.50p | 12351 |
25/04/2022 | 145.00p | 146.84p | 145.00p | 145.75p | 56338 |
22/04/2022 | 146.00p | 149.75p | 145.00p | 146.25p | 37227 |
21/04/2022 | 144.00p | 146.50p | 144.00p | 146.00p | 59991 |
20/04/2022 | 144.00p | 145.00p | 142.50p | 144.00p | 75546 |
19/04/2022 | 150.00p | 150.00p | 142.52p | 143.25p | 8193 |
14/04/2022 | 144.50p | 145.50p | 142.50p | 143.50p | 104683 |
13/04/2022 | 144.50p | 145.55p | 143.50p | 144.75p | 2942 |
12/04/2022 | 143.50p | 146.50p | 143.50p | 146.50p | 610649 |
11/04/2022 | 145.50p | 146.50p | 145.00p | 146.00p | 4266 |
08/04/2022 | 145.00p | 146.00p | 144.53p | 145.75p | 9243 |
07/04/2022 | 144.00p | 145.50p | 144.00p | 144.00p | 3589 |
06/04/2022 | 147.00p | 149.50p | 145.00p | 145.00p | 31825 |
05/04/2022 | 144.50p | 148.50p | 144.03p | 146.00p | 39646 |
04/04/2022 | 147.00p | 147.03p | 142.50p | 145.75p | 51164 |
01/04/2022 | 147.50p | 147.50p | 140.50p | 146.00p | 181537 |
31/03/2022 | 149.00p | 149.00p | 145.00p | 145.00p | 26358 |
30/03/2022 | 145.00p | 148.00p | 140.00p | 148.00p | 194886 |
29/03/2022 | 144.00p | 145.00p | 142.04p | 144.00p | 192062 |
28/03/2022 | 145.00p | 146.00p | 142.52p | 145.25p | 105781 |
25/03/2022 | 144.50p | 145.00p | 143.00p | 145.00p | 22344 |
24/03/2022 | 145.00p | 146.00p | 144.00p | 144.75p | 22265 |
23/03/2022 | 145.50p | 148.00p | 145.00p | 145.50p | 12245 |
22/03/2022 | 147.00p | 148.00p | 146.50p | 148.00p | 17056 |
21/03/2022 | 149.00p | 149.00p | 144.08p | 147.50p | 62879 |
18/03/2022 | 147.50p | 149.00p | 146.00p | 146.00p | 89028 |
17/03/2022 | 148.00p | 148.50p | 144.50p | 144.50p | 83077 |
16/03/2022 | 145.50p | 148.00p | 145.50p | 146.75p | 48344 |
15/03/2022 | 147.00p | 147.50p | 142.00p | 143.75p | 50369 |
14/03/2022 | 146.00p | 148.00p | 144.64p | 147.00p | 260599 |
11/03/2022 | 144.00p | 145.00p | 143.50p | 145.00p | 30061 |
10/03/2022 | 147.00p | 147.00p | 142.50p | 145.00p | 115812 |
09/03/2022 | 143.50p | 144.55p | 141.52p | 143.50p | 171287 |
08/03/2022 | 143.50p | 144.00p | 139.15p | 141.50p | 86894 |
07/03/2022 | 141.50p | 144.00p | 137.11p | 140.00p | 105791 |
04/03/2022 | 141.00p | 147.00p | 140.50p | 145.50p | 341663 |
03/03/2022 | 146.00p | 146.00p | 143.50p | 144.25p | 5873 |
02/03/2022 | 143.50p | 146.00p | 141.30p | 144.25p | 39060 |
01/03/2022 | 144.50p | 149.00p | 142.30p | 144.25p | 19814 |
28/02/2022 | 143.50p | 145.67p | 143.00p | 144.50p | 178961 |
25/02/2022 | 143.00p | 148.00p | 141.50p | 147.50p | 124716 |
24/02/2022 | 143.00p | 143.00p | 137.52p | 142.00p | 131683 |
23/02/2022 | 150.00p | 150.00p | 145.00p | 148.50p | 99069 |
22/02/2022 | 148.00p | 150.50p | 142.00p | 145.50p | 481690 |
21/02/2022 | 153.50p | 156.00p | 150.00p | 154.00p | 47222 |
18/02/2022 | 160.00p | 160.00p | 155.50p | 156.25p | 12535 |
17/02/2022 | 160.00p | 161.70p | 158.52p | 159.25p | 15676 |
16/02/2022 | 158.00p | 159.50p | 155.00p | 156.50p | 65458 |
15/02/2022 | 158.50p | 159.50p | 153.00p | 153.00p | 29350 |
14/02/2022 | 161.00p | 163.50p | 154.38p | 158.25p | 89016 |
11/02/2022 | 162.00p | 166.00p | 162.00p | 163.00p | 28409 |
10/02/2022 | 163.00p | 166.00p | 162.00p | 164.50p | 72777 |
09/02/2022 | 165.00p | 165.50p | 162.54p | 164.50p | 138211 |
08/02/2022 | 161.00p | 166.50p | 161.00p | 163.50p | 32849 |
07/02/2022 | 162.50p | 166.50p | 161.59p | 163.25p | 23297 |
04/02/2022 | 163.50p | 163.50p | 157.31p | 163.00p | 53625 |
03/02/2022 | 165.00p | 165.00p | 164.00p | 164.50p | 26128 |
02/02/2022 | 167.00p | 167.50p | 164.55p | 167.00p | 54776 |
01/02/2022 | 167.00p | 172.00p | 166.39p | 168.25p | 24870 |
31/01/2022 | 165.00p | 167.00p | 160.00p | 166.00p | 36537 |
28/01/2022 | 162.50p | 165.75p | 157.00p | 163.50p | 153299 |
27/01/2022 | 164.00p | 167.00p | 157.12p | 167.00p | 101690 |
26/01/2022 | 166.00p | 167.00p | 162.70p | 164.50p | 19588 |
25/01/2022 | 164.00p | 166.50p | 164.00p | 165.50p | 40530 |
24/01/2022 | 170.00p | 171.73p | 164.00p | 165.00p | 326703 |
21/01/2022 | 170.50p | 173.00p | 166.50p | 171.00p | 55687 |
20/01/2022 | 167.50p | 168.25p | 166.02p | 168.25p | 10335 |
19/01/2022 | 167.00p | 174.00p | 167.00p | 167.00p | 5576 |
18/01/2022 | 175.00p | 175.00p | 166.50p | 175.00p | 22692 |
17/01/2022 | 170.00p | 173.53p | 168.00p | 169.00p | 36517 |
14/01/2022 | 165.50p | 174.50p | 165.50p | 174.50p | 32246 |
13/01/2022 | 170.50p | 170.50p | 168.00p | 168.00p | 14736 |
12/01/2022 | 165.50p | 171.00p | 165.50p | 168.25p | 106922 |
10/01/2022 | 171.00p | 172.00p | 165.56p | 167.00p | 75041 |
07/01/2022 | 172.00p | 175.00p | 170.00p | 170.00p | 124144 |
06/01/2022 | 175.50p | 178.00p | 169.50p | 175.00p | 56634 |
05/01/2022 | 178.00p | 180.85p | 175.50p | 179.50p | 51019 |
04/01/2022 | 175.50p | 181.92p | 175.50p | 178.00p | 155124 |
03/01/2022 | 176.50p | 183.50p | 175.50p | 178.75p | 9509 |
31/12/2021 | 176.50p | 183.50p | 175.50p | 178.75p | 9509 |
30/12/2021 | 183.50p | 183.50p | 175.90p | 179.50p | 13000 |
29/12/2021 | 180.00p | 183.83p | 179.75p | 179.75p | 114380 |
28/12/2021 | 179.50p | 181.00p | 173.50p | 177.25p | 22787 |
27/12/2021 | 179.50p | 181.00p | 173.50p | 177.25p | 22787 |
24/12/2021 | 179.50p | 181.00p | 173.50p | 177.25p | 22787 |
23/12/2021 | 175.00p | 181.00p | 174.00p | 181.00p | 97538 |
22/12/2021 | 174.50p | 177.00p | 169.75p | 177.00p | 18567 |
21/12/2021 | 171.50p | 174.90p | 171.00p | 171.25p | 20143 |
*Close Price adjusted for both dividends and splits