Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 104.50p | 105.50p | 100.50p | 103.00p | 127779 |
19/07/2023 | 104.50p | 106.00p | 98.14p | 101.50p | 131713 |
18/07/2023 | 95.20p | 108.00p | 95.20p | 100.00p | 161430 |
17/07/2023 | 94.20p | 98.40p | 93.20p | 98.40p | 104684 |
14/07/2023 | 94.20p | 97.20p | 94.20p | 94.20p | 14673 |
13/07/2023 | 97.20p | 98.40p | 94.20p | 97.20p | 42730 |
12/07/2023 | 99.00p | 100.00p | 96.12p | 96.40p | 104291 |
11/07/2023 | 93.20p | 96.60p | 92.40p | 96.60p | 166558 |
10/07/2023 | 94.40p | 95.00p | 93.40p | 93.60p | 238671 |
07/07/2023 | 94.80p | 96.80p | 94.00p | 94.80p | 14808 |
06/07/2023 | 96.00p | 99.80p | 94.80p | 95.20p | 154267 |
05/07/2023 | 96.00p | 100.00p | 95.00p | 96.00p | 15601 |
04/07/2023 | 96.20p | 97.80p | 95.20p | 95.20p | 18597 |
03/07/2023 | 91.40p | 97.80p | 91.40p | 95.20p | 20309 |
30/06/2023 | 95.00p | 97.80p | 95.00p | 95.00p | 99175 |
29/06/2023 | 95.60p | 98.00p | 95.60p | 96.40p | 35051 |
28/06/2023 | 97.40p | 98.00p | 94.20p | 98.00p | 51350 |
27/06/2023 | 95.00p | 102.00p | 95.00p | 95.20p | 39248 |
26/06/2023 | 95.60p | 100.00p | 95.20p | 95.20p | 87199 |
23/06/2023 | 93.20p | 100.00p | 93.20p | 97.40p | 71170 |
22/06/2023 | 97.20p | 100.00p | 92.20p | 95.00p | 119119 |
21/06/2023 | 97.40p | 101.00p | 92.00p | 98.00p | 183884 |
20/06/2023 | 94.00p | 97.80p | 92.00p | 94.60p | 62858 |
19/06/2023 | 93.20p | 97.80p | 92.00p | 93.20p | 41887 |
16/06/2023 | 92.00p | 97.00p | 91.00p | 92.00p | 66170 |
15/06/2023 | 97.00p | 97.00p | 91.88p | 92.00p | 61130 |
14/06/2023 | 94.20p | 99.80p | 94.00p | 96.20p | 115480 |
13/06/2023 | 96.00p | 98.60p | 95.00p | 98.60p | 104368 |
12/06/2023 | 99.40p | 99.60p | 94.60p | 97.00p | 62132 |
09/06/2023 | 92.00p | 99.80p | 92.00p | 97.00p | 43381 |
08/06/2023 | 95.80p | 95.80p | 90.20p | 95.00p | 64007 |
07/06/2023 | 96.00p | 96.00p | 91.20p | 94.60p | 54799 |
06/06/2023 | 96.00p | 96.00p | 90.00p | 95.80p | 36996 |
05/06/2023 | 95.00p | 95.00p | 90.20p | 92.00p | 133113 |
02/06/2023 | 95.00p | 95.00p | 92.60p | 94.60p | 40295 |
01/06/2023 | 95.00p | 97.00p | 90.00p | 92.80p | 52264 |
31/05/2023 | 97.00p | 97.00p | 86.00p | 90.00p | 135122 |
30/05/2023 | 96.20p | 96.20p | 91.59p | 92.20p | 43186 |
26/05/2023 | 91.00p | 95.60p | 91.00p | 91.00p | 70942 |
25/05/2023 | 97.00p | 97.00p | 91.20p | 94.80p | 27923 |
24/05/2023 | 97.00p | 97.00p | 91.40p | 94.40p | 56370 |
23/05/2023 | 95.00p | 95.00p | 91.80p | 92.40p | 44304 |
22/05/2023 | 92.80p | 96.80p | 92.20p | 92.40p | 120332 |
19/05/2023 | 92.60p | 95.80p | 91.40p | 95.00p | 30850 |
18/05/2023 | 96.40p | 96.60p | 91.40p | 94.40p | 46745 |
17/05/2023 | 91.20p | 96.60p | 91.00p | 92.00p | 16128 |
16/05/2023 | 95.60p | 96.80p | 93.00p | 94.40p | 340875 |
15/05/2023 | 91.40p | 96.80p | 91.20p | 94.60p | 35769 |
12/05/2023 | 95.20p | 96.60p | 91.00p | 91.40p | 27873 |
11/05/2023 | 94.20p | 94.80p | 91.76p | 93.00p | 8141 |
10/05/2023 | 93.00p | 98.20p | 92.40p | 92.80p | 131397 |
09/05/2023 | 95.20p | 99.00p | 94.00p | 94.80p | 15828 |
05/05/2023 | 94.60p | 98.80p | 91.00p | 95.60p | 38572 |
04/05/2023 | 97.00p | 103.00p | 95.60p | 96.00p | 120110 |
03/05/2023 | 97.80p | 98.00p | 95.16p | 95.60p | 85618 |
02/05/2023 | 99.00p | 99.00p | 95.00p | 95.00p | 84689 |
28/04/2023 | 101.00p | 101.00p | 94.90p | 95.60p | 180625 |
27/04/2023 | 93.00p | 102.00p | 91.20p | 95.60p | 139536 |
26/04/2023 | 98.20p | 99.00p | 94.20p | 95.80p | 94553 |
25/04/2023 | 97.60p | 98.80p | 94.40p | 96.60p | 128430 |
24/04/2023 | 94.00p | 99.00p | 94.00p | 98.00p | 207358 |
21/04/2023 | 96.20p | 99.00p | 94.20p | 95.20p | 112858 |
20/04/2023 | 95.20p | 99.00p | 94.40p | 95.20p | 104257 |
19/04/2023 | 97.20p | 99.00p | 95.95p | 98.00p | 107086 |
18/04/2023 | 95.20p | 96.00p | 91.23p | 96.00p | 74096 |
17/04/2023 | 93.80p | 95.94p | 92.20p | 95.40p | 125885 |
14/04/2023 | 97.20p | 98.80p | 93.00p | 93.00p | 186522 |
13/04/2023 | 100.00p | 101.00p | 97.60p | 97.60p | 81535 |
12/04/2023 | 100.50p | 101.00p | 100.00p | 101.00p | 80858 |
11/04/2023 | 99.20p | 102.00p | 99.20p | 101.00p | 35757 |
06/04/2023 | 100.00p | 102.50p | 100.00p | 100.50p | 47306 |
05/04/2023 | 101.00p | 104.00p | 99.81p | 103.00p | 115864 |
04/04/2023 | 104.50p | 105.00p | 102.00p | 103.00p | 90887 |
03/04/2023 | 104.50p | 105.00p | 103.50p | 104.00p | 10543 |
31/03/2023 | 103.80p | 106.60p | 103.20p | 104.20p | 82891 |
30/03/2023 | 106.00p | 109.80p | 105.00p | 105.00p | 104068 |
29/03/2023 | 103.00p | 105.80p | 102.40p | 105.00p | 155426 |
28/03/2023 | 107.00p | 107.00p | 103.00p | 105.00p | 50554 |
27/03/2023 | 109.40p | 109.40p | 102.00p | 105.00p | 68152 |
24/03/2023 | 109.60p | 113.40p | 108.40p | 108.40p | 14350272 |
23/03/2023 | 109.60p | 120.00p | 108.20p | 110.60p | 71705 |
22/03/2023 | 109.00p | 111.80p | 106.00p | 109.00p | 39782 |
21/03/2023 | 106.20p | 108.60p | 106.20p | 107.60p | 29207 |
20/03/2023 | 105.00p | 108.00p | 105.00p | 107.00p | 20111 |
17/03/2023 | 105.20p | 108.60p | 104.48p | 108.60p | 289649 |
16/03/2023 | 108.00p | 108.00p | 104.01p | 107.00p | 70854 |
15/03/2023 | 105.40p | 108.00p | 104.00p | 108.00p | 390546 |
14/03/2023 | 105.60p | 108.00p | 100.00p | 107.80p | 34665 |
13/03/2023 | 107.00p | 111.80p | 102.20p | 105.00p | 163765 |
10/03/2023 | 107.00p | 107.00p | 102.00p | 104.00p | 117469 |
09/03/2023 | 104.80p | 106.00p | 104.50p | 106.00p | 43221 |
08/03/2023 | 108.00p | 108.00p | 101.80p | 107.00p | 208497 |
07/03/2023 | 108.00p | 109.60p | 107.00p | 107.00p | 81131 |
06/03/2023 | 107.80p | 109.80p | 105.00p | 109.60p | 51880 |
03/03/2023 | 112.60p | 113.00p | 107.00p | 107.00p | 68728 |
02/03/2023 | 110.60p | 112.00p | 110.40p | 110.40p | 75407 |
01/03/2023 | 112.60p | 114.50p | 109.71p | 111.60p | 160754 |
28/02/2023 | 110.20p | 114.80p | 109.00p | 113.80p | 202534 |
27/02/2023 | 107.00p | 113.88p | 105.42p | 112.20p | 32038 |
24/02/2023 | 109.00p | 109.00p | 105.51p | 107.00p | 12738 |
23/02/2023 | 105.40p | 109.00p | 104.00p | 107.80p | 92040 |
22/02/2023 | 109.80p | 110.16p | 105.00p | 105.00p | 69016 |
21/02/2023 | 106.00p | 112.00p | 105.20p | 107.80p | 128549 |
20/02/2023 | 108.40p | 112.00p | 106.78p | 108.20p | 46882 |
17/02/2023 | 111.00p | 111.40p | 109.00p | 109.00p | 72001 |
16/02/2023 | 107.20p | 111.00p | 107.20p | 109.80p | 67614 |
15/02/2023 | 111.00p | 111.58p | 106.20p | 111.00p | 239184 |
14/02/2023 | 111.00p | 112.80p | 107.60p | 108.60p | 120023 |
13/02/2023 | 114.40p | 114.40p | 111.40p | 113.00p | 144564 |
10/02/2023 | 119.00p | 120.15p | 116.60p | 116.60p | 40839 |
09/02/2023 | 117.00p | 126.53p | 110.20p | 121.00p | 124217 |
08/02/2023 | 116.80p | 117.00p | 114.80p | 117.00p | 156912 |
07/02/2023 | 116.00p | 118.00p | 108.40p | 116.00p | 49912 |
06/02/2023 | 113.00p | 120.00p | 107.40p | 119.00p | 66345 |
03/02/2023 | 116.00p | 119.80p | 111.40p | 113.40p | 164689 |
02/02/2023 | 117.00p | 123.80p | 116.20p | 117.00p | 333246 |
01/02/2023 | 117.60p | 117.80p | 115.30p | 116.00p | 19418 |
31/01/2023 | 115.00p | 120.00p | 112.20p | 115.00p | 124095 |
30/01/2023 | 114.80p | 116.40p | 107.40p | 116.00p | 56811 |
27/01/2023 | 113.60p | 120.80p | 107.40p | 117.00p | 81573 |
26/01/2023 | 110.60p | 116.00p | 108.40p | 115.40p | 109135 |
25/01/2023 | 112.00p | 116.20p | 112.00p | 114.60p | 65646 |
24/01/2023 | 107.00p | 114.80p | 105.80p | 114.20p | 139282 |
23/01/2023 | 110.00p | 113.60p | 101.40p | 113.00p | 163372 |
20/01/2023 | 105.00p | 114.00p | 103.32p | 113.60p | 2230814 |
19/01/2023 | 105.00p | 107.42p | 100.20p | 105.00p | 91789 |
18/01/2023 | 103.00p | 109.00p | 100.20p | 109.00p | 72281 |
17/01/2023 | 102.00p | 104.00p | 99.70p | 104.00p | 36530 |
16/01/2023 | 101.00p | 104.00p | 99.50p | 101.00p | 98998 |
13/01/2023 | 100.00p | 102.80p | 99.10p | 100.60p | 54581 |
12/01/2023 | 98.20p | 102.00p | 98.20p | 98.20p | 10679 |
11/01/2023 | 98.90p | 100.61p | 97.14p | 100.00p | 1346392 |
10/01/2023 | 99.90p | 103.60p | 96.10p | 101.80p | 85990 |
09/01/2023 | 100.60p | 103.80p | 96.00p | 101.00p | 203358 |
06/01/2023 | 96.00p | 99.00p | 96.00p | 99.00p | 14441 |
05/01/2023 | 98.30p | 98.90p | 96.60p | 98.30p | 18667 |
04/01/2023 | 97.00p | 98.00p | 96.00p | 96.70p | 126840 |
03/01/2023 | 97.50p | 97.50p | 96.00p | 96.30p | 29277 |
30/12/2022 | 98.00p | 98.00p | 96.10p | 96.10p | 121454 |
29/12/2022 | 96.50p | 98.00p | 96.25p | 97.50p | 20615 |
28/12/2022 | 98.00p | 98.00p | 96.00p | 96.80p | 69430 |
23/12/2022 | 96.00p | 98.25p | 96.00p | 98.00p | 141514 |
22/12/2022 | 96.10p | 97.40p | 95.72p | 96.00p | 71027 |
21/12/2022 | 97.90p | 98.00p | 96.42p | 97.60p | 29076 |
20/12/2022 | 99.00p | 105.00p | 95.40p | 97.50p | 204305 |
19/12/2022 | 99.50p | 99.50p | 96.93p | 99.50p | 28988 |
16/12/2022 | 96.90p | 98.90p | 94.00p | 98.80p | 262863 |
15/12/2022 | 95.10p | 99.00p | 92.84p | 95.00p | 163066 |
14/12/2022 | 95.00p | 99.00p | 95.00p | 95.00p | 55722 |
13/12/2022 | 94.00p | 96.00p | 91.10p | 96.00p | 48282 |
12/12/2022 | 95.00p | 98.70p | 94.28p | 95.00p | 82526 |
09/12/2022 | 95.00p | 98.00p | 91.10p | 94.50p | 11858 |
08/12/2022 | 97.20p | 97.60p | 91.10p | 95.50p | 39739 |
07/12/2022 | 97.20p | 97.20p | 92.08p | 97.20p | 12087 |
06/12/2022 | 93.50p | 97.10p | 91.33p | 93.50p | 3638 |
05/12/2022 | 90.80p | 93.00p | 90.80p | 90.80p | 37410 |
02/12/2022 | 92.50p | 93.00p | 90.15p | 92.50p | 46098 |
01/12/2022 | 91.90p | 92.99p | 90.10p | 91.60p | 67511 |
30/11/2022 | 95.00p | 95.00p | 90.10p | 91.80p | 5069091 |
29/11/2022 | 91.00p | 95.00p | 90.40p | 95.00p | 156084 |
28/11/2022 | 91.00p | 95.60p | 88.30p | 95.00p | 225421 |
25/11/2022 | 88.00p | 91.90p | 88.00p | 89.50p | 66880 |
24/11/2022 | 89.00p | 95.90p | 88.00p | 89.00p | 58243 |
23/11/2022 | 90.00p | 92.00p | 88.00p | 88.90p | 274485 |
22/11/2022 | 95.00p | 95.00p | 91.10p | 94.40p | 20418 |
21/11/2022 | 95.00p | 95.00p | 91.00p | 93.90p | 104572 |
18/11/2022 | 91.00p | 93.00p | 91.00p | 92.80p | 374067 |
17/11/2022 | 93.00p | 95.00p | 92.00p | 93.00p | 29451 |
16/11/2022 | 92.50p | 96.55p | 91.00p | 91.50p | 60993 |
15/11/2022 | 92.50p | 98.30p | 91.00p | 92.50p | 16324 |
14/11/2022 | 91.00p | 98.22p | 88.70p | 93.40p | 143523 |
11/11/2022 | 91.00p | 94.00p | 90.00p | 91.00p | 285278 |
10/11/2022 | 91.00p | 95.21p | 91.00p | 91.00p | 668908 |
09/11/2022 | 91.00p | 95.00p | 90.00p | 91.00p | 247396 |
08/11/2022 | 91.00p | 95.00p | 91.00p | 91.00p | 127290 |
07/11/2022 | 92.30p | 95.60p | 89.92p | 91.00p | 98717 |
04/11/2022 | 94.00p | 95.00p | 92.00p | 93.00p | 48628 |
03/11/2022 | 92.00p | 94.00p | 90.00p | 94.00p | 80436 |
02/11/2022 | 93.00p | 95.00p | 90.00p | 93.00p | 190966 |
01/11/2022 | 88.70p | 97.00p | 87.00p | 93.00p | 69710 |
31/10/2022 | 92.00p | 94.00p | 91.00p | 91.00p | 93750 |
28/10/2022 | 92.00p | 97.70p | 90.51p | 91.00p | 93442 |
27/10/2022 | 92.00p | 95.00p | 91.00p | 93.00p | 74824 |
26/10/2022 | 93.00p | 98.70p | 91.00p | 92.00p | 31845 |
25/10/2022 | 91.00p | 98.00p | 91.00p | 91.10p | 102866 |
24/10/2022 | 91.00p | 96.00p | 91.00p | 91.00p | 53084 |
21/10/2022 | 90.00p | 96.80p | 90.00p | 91.00p | 142856 |
20/10/2022 | 90.00p | 94.50p | 90.00p | 90.00p | 1917919 |
19/10/2022 | 91.00p | 93.76p | 91.00p | 91.00p | 114734 |
18/10/2022 | 91.00p | 98.90p | 91.00p | 91.00p | 115639 |
17/10/2022 | 91.00p | 99.30p | 91.00p | 91.00p | 107522 |
14/10/2022 | 91.00p | 102.00p | 90.00p | 91.00p | 311737 |
13/10/2022 | 94.40p | 99.30p | 91.00p | 91.00p | 68504 |
12/10/2022 | 90.00p | 94.40p | 89.68p | 94.40p | 76657 |
11/10/2022 | 90.00p | 94.00p | 90.00p | 93.00p | 23560 |
10/10/2022 | 95.00p | 101.20p | 87.60p | 97.00p | 68784 |
07/10/2022 | 95.00p | 95.40p | 91.25p | 95.40p | 17311 |
06/10/2022 | 94.90p | 94.90p | 92.00p | 92.00p | 9574 |
05/10/2022 | 95.00p | 96.00p | 86.50p | 96.00p | 56504 |
04/10/2022 | 94.00p | 94.88p | 90.88p | 92.00p | 162204 |
*Close Price adjusted for both dividends and splits