Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 56.00p | 57.00p | 55.37p | 56.00p | 33916 |
01/08/2023 | 56.00p | 56.24p | 55.00p | 56.00p | 589237 |
31/07/2023 | 56.20p | 57.00p | 55.00p | 56.00p | 238934 |
28/07/2023 | 56.20p | 57.00p | 55.40p | 56.20p | 27442 |
27/07/2023 | 56.20p | 57.00p | 55.40p | 56.20p | 99170 |
26/07/2023 | 56.20p | 56.60p | 55.15p | 56.20p | 88384 |
25/07/2023 | 56.00p | 57.00p | 55.00p | 56.60p | 428883 |
24/07/2023 | 56.50p | 57.00p | 56.00p | 56.50p | 526264 |
21/07/2023 | 57.20p | 57.20p | 56.40p | 56.70p | 187431 |
20/07/2023 | 57.00p | 58.00p | 56.28p | 57.20p | 423006 |
19/07/2023 | 56.00p | 57.39p | 55.27p | 57.00p | 4362832 |
18/07/2023 | 56.50p | 56.50p | 55.00p | 56.50p | 677574 |
17/07/2023 | 56.00p | 59.00p | 55.00p | 56.50p | 532158 |
14/07/2023 | 55.00p | 56.00p | 54.40p | 55.20p | 292607 |
13/07/2023 | 56.00p | 57.00p | 54.00p | 55.00p | 193741 |
12/07/2023 | 56.00p | 56.00p | 55.24p | 56.00p | 59097 |
11/07/2023 | 56.50p | 57.00p | 55.00p | 56.00p | 188110 |
10/07/2023 | 57.00p | 58.00p | 56.00p | 57.00p | 570416 |
07/07/2023 | 58.00p | 58.00p | 56.00p | 57.00p | 55797 |
06/07/2023 | 58.00p | 58.00p | 57.06p | 58.00p | 43196 |
05/07/2023 | 58.00p | 59.00p | 57.00p | 58.00p | 84935 |
04/07/2023 | 57.50p | 58.00p | 57.06p | 58.00p | 86867 |
03/07/2023 | 57.50p | 59.00p | 57.00p | 57.00p | 167946 |
30/06/2023 | 57.50p | 57.50p | 57.00p | 57.50p | 11231 |
29/06/2023 | 58.00p | 58.00p | 57.00p | 57.50p | 55210 |
28/06/2023 | 58.50p | 59.00p | 57.00p | 58.00p | 91995 |
27/06/2023 | 58.50p | 59.00p | 58.00p | 58.50p | 50855 |
26/06/2023 | 58.50p | 58.50p | 58.00p | 58.50p | 105866 |
23/06/2023 | 58.50p | 58.60p | 58.00p | 58.50p | 78127 |
22/06/2023 | 59.00p | 59.00p | 58.00p | 58.50p | 56705 |
21/06/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 95323 |
20/06/2023 | 59.50p | 60.00p | 58.10p | 59.00p | 157368 |
19/06/2023 | 59.50p | 59.97p | 59.00p | 59.50p | 444844 |
16/06/2023 | 60.30p | 60.30p | 59.00p | 59.60p | 220525 |
15/06/2023 | 60.30p | 60.60p | 60.00p | 60.30p | 50398 |
14/06/2023 | 60.50p | 61.00p | 60.00p | 60.30p | 376132 |
13/06/2023 | 61.50p | 61.50p | 60.00p | 60.50p | 119260 |
12/06/2023 | 62.00p | 62.00p | 61.00p | 61.50p | 177101 |
09/06/2023 | 61.50p | 63.00p | 61.00p | 62.00p | 113455 |
08/06/2023 | 62.00p | 62.00p | 61.00p | 61.50p | 72226 |
07/06/2023 | 62.00p | 63.00p | 60.02p | 62.00p | 177824 |
06/06/2023 | 62.00p | 63.00p | 61.00p | 62.00p | 44406 |
05/06/2023 | 62.50p | 63.00p | 61.58p | 62.00p | 77185 |
02/06/2023 | 62.50p | 63.00p | 62.00p | 62.50p | 65436 |
01/06/2023 | 62.50p | 63.00p | 62.00p | 62.50p | 578313 |
31/05/2023 | 62.50p | 62.50p | 62.00p | 62.50p | 494124 |
30/05/2023 | 62.50p | 63.00p | 61.25p | 62.50p | 147707 |
26/05/2023 | 62.50p | 63.00p | 62.00p | 62.50p | 120248 |
25/05/2023 | 62.50p | 63.00p | 62.00p | 62.50p | 86344 |
24/05/2023 | 64.00p | 64.00p | 62.00p | 62.50p | 214897 |
23/05/2023 | 64.00p | 65.00p | 63.26p | 64.00p | 61417 |
22/05/2023 | 64.00p | 65.00p | 63.26p | 64.00p | 52587 |
19/05/2023 | 64.50p | 64.50p | 63.26p | 64.00p | 30546 |
18/05/2023 | 64.50p | 65.00p | 63.00p | 64.50p | 153712 |
17/05/2023 | 64.50p | 65.00p | 64.00p | 64.50p | 47468 |
16/05/2023 | 64.30p | 65.00p | 64.00p | 64.50p | 78448 |
15/05/2023 | 64.00p | 65.00p | 63.60p | 64.30p | 51226 |
12/05/2023 | 64.00p | 65.20p | 63.00p | 64.00p | 117453 |
11/05/2023 | 64.50p | 64.69p | 63.00p | 64.00p | 118215 |
10/05/2023 | 64.50p | 65.00p | 64.06p | 64.50p | 197011 |
09/05/2023 | 65.20p | 65.30p | 64.00p | 64.50p | 261938 |
05/05/2023 | 65.50p | 66.00p | 64.25p | 65.20p | 153419 |
04/05/2023 | 66.50p | 67.00p | 65.00p | 65.50p | 235291 |
03/05/2023 | 68.50p | 69.00p | 64.50p | 66.50p | 298674 |
02/05/2023 | 68.50p | 69.00p | 68.00p | 68.50p | 1251083 |
28/04/2023 | 68.00p | 69.00p | 67.00p | 68.50p | 168225 |
27/04/2023 | 68.00p | 69.00p | 67.35p | 68.00p | 201847 |
26/04/2023 | 67.00p | 68.80p | 66.00p | 68.00p | 907755 |
25/04/2023 | 68.00p | 69.00p | 65.00p | 65.50p | 245902 |
24/04/2023 | 67.70p | 68.33p | 67.12p | 67.70p | 68930 |
21/04/2023 | 68.50p | 68.55p | 67.00p | 67.70p | 261976 |
20/04/2023 | 66.70p | 69.00p | 65.00p | 68.50p | 386518 |
19/04/2023 | 66.70p | 67.00p | 66.40p | 66.70p | 15509 |
18/04/2023 | 66.70p | 66.87p | 66.40p | 66.70p | 56144 |
17/04/2023 | 67.20p | 67.20p | 66.40p | 66.70p | 64839 |
14/04/2023 | 67.20p | 68.00p | 66.89p | 67.20p | 48144 |
13/04/2023 | 67.00p | 67.30p | 66.58p | 67.20p | 531596 |
12/04/2023 | 67.00p | 68.00p | 67.00p | 67.00p | 14975 |
11/04/2023 | 66.50p | 69.00p | 65.00p | 67.00p | 223923 |
06/04/2023 | 65.20p | 68.00p | 65.10p | 66.50p | 83573 |
05/04/2023 | 65.70p | 67.00p | 64.00p | 65.20p | 518236 |
04/04/2023 | 63.50p | 65.90p | 63.13p | 65.70p | 294157 |
03/04/2023 | 64.00p | 65.00p | 63.00p | 63.50p | 226758 |
31/03/2023 | 63.50p | 65.00p | 63.00p | 64.00p | 189733 |
30/03/2023 | 63.70p | 64.00p | 63.00p | 63.50p | 135659 |
29/03/2023 | 64.50p | 64.96p | 63.11p | 63.70p | 447024 |
28/03/2023 | 65.20p | 65.44p | 64.21p | 64.70p | 110089 |
27/03/2023 | 64.50p | 65.44p | 64.00p | 65.20p | 166086 |
24/03/2023 | 64.50p | 65.00p | 62.80p | 64.50p | 50327 |
23/03/2023 | 66.00p | 66.00p | 64.00p | 64.50p | 319952 |
22/03/2023 | 66.00p | 67.00p | 65.00p | 66.00p | 434830 |
21/03/2023 | 65.00p | 67.00p | 64.00p | 65.70p | 121705 |
20/03/2023 | 66.50p | 67.00p | 64.00p | 65.00p | 122925 |
17/03/2023 | 66.00p | 67.00p | 65.70p | 66.50p | 132006 |
16/03/2023 | 65.50p | 67.00p | 65.00p | 66.00p | 75372 |
15/03/2023 | 66.00p | 66.00p | 65.15p | 65.50p | 97423 |
14/03/2023 | 66.00p | 67.00p | 65.00p | 66.00p | 100081 |
13/03/2023 | 67.00p | 69.00p | 65.55p | 66.50p | 170093 |
10/03/2023 | 68.50p | 68.50p | 66.00p | 67.00p | 216340 |
09/03/2023 | 68.00p | 70.40p | 66.00p | 68.50p | 131152 |
08/03/2023 | 68.00p | 70.00p | 67.25p | 68.00p | 235708 |
07/03/2023 | 69.50p | 71.00p | 67.50p | 68.00p | 288718 |
06/03/2023 | 68.50p | 70.00p | 68.00p | 69.00p | 90904 |
03/03/2023 | 70.00p | 71.00p | 67.00p | 68.50p | 326411 |
02/03/2023 | 70.00p | 71.00p | 69.30p | 70.00p | 105229 |
01/03/2023 | 70.00p | 74.00p | 69.66p | 70.00p | 51568 |
28/02/2023 | 67.00p | 71.00p | 66.30p | 70.20p | 268159 |
27/02/2023 | 69.00p | 69.25p | 66.19p | 67.00p | 161590 |
24/02/2023 | 70.00p | 70.00p | 68.00p | 69.00p | 441729 |
23/02/2023 | 70.00p | 71.00p | 69.00p | 70.00p | 251144 |
22/02/2023 | 70.00p | 71.00p | 69.00p | 70.00p | 107873 |
21/02/2023 | 71.00p | 71.82p | 69.38p | 70.00p | 437928 |
20/02/2023 | 72.50p | 73.00p | 70.00p | 71.00p | 125748 |
17/02/2023 | 73.00p | 74.00p | 72.00p | 72.50p | 49700 |
16/02/2023 | 73.00p | 74.00p | 72.00p | 73.00p | 546606 |
15/02/2023 | 73.00p | 74.00p | 72.00p | 73.00p | 273157 |
14/02/2023 | 74.50p | 74.88p | 72.28p | 73.00p | 348880 |
13/02/2023 | 73.00p | 75.00p | 72.00p | 74.80p | 3241480 |
10/02/2023 | 67.50p | 69.07p | 67.25p | 68.70p | 1935463 |
09/02/2023 | 68.70p | 68.95p | 67.00p | 67.50p | 305069 |
08/02/2023 | 66.50p | 69.00p | 66.50p | 68.20p | 237631 |
07/02/2023 | 66.50p | 67.00p | 65.00p | 66.00p | 129982 |
06/02/2023 | 63.70p | 68.00p | 63.38p | 66.50p | 895290 |
03/02/2023 | 59.70p | 64.00p | 59.00p | 63.70p | 10192740 |
02/02/2023 | 60.50p | 61.00p | 58.02p | 59.70p | 986712 |
01/02/2023 | 61.50p | 62.00p | 60.01p | 60.50p | 420504 |
31/01/2023 | 63.00p | 64.00p | 61.00p | 61.50p | 151807 |
30/01/2023 | 64.50p | 65.00p | 63.00p | 63.50p | 362462 |
27/01/2023 | 64.50p | 65.00p | 64.00p | 64.50p | 187724 |
26/01/2023 | 64.50p | 65.00p | 64.00p | 64.50p | 261074 |
25/01/2023 | 65.50p | 66.00p | 65.00p | 65.50p | 165739 |
24/01/2023 | 65.50p | 66.00p | 65.00p | 65.50p | 314453 |
23/01/2023 | 66.00p | 67.00p | 65.00p | 65.50p | 1913152 |
20/01/2023 | 66.50p | 67.00p | 66.00p | 66.50p | 31942 |
19/01/2023 | 67.00p | 67.20p | 66.00p | 66.50p | 130686 |
18/01/2023 | 68.00p | 69.00p | 67.08p | 67.50p | 348264 |
17/01/2023 | 68.00p | 69.00p | 67.00p | 67.50p | 276338 |
16/01/2023 | 68.00p | 69.00p | 67.00p | 67.50p | 112089 |
13/01/2023 | 68.00p | 69.00p | 68.00p | 68.50p | 293162 |
12/01/2023 | 67.50p | 69.00p | 67.00p | 68.60p | 225952 |
11/01/2023 | 67.50p | 68.00p | 67.00p | 67.50p | 123856 |
10/01/2023 | 68.50p | 70.00p | 67.00p | 67.50p | 119924 |
09/01/2023 | 68.50p | 70.00p | 68.00p | 69.00p | 198018 |
06/01/2023 | 68.50p | 70.00p | 68.50p | 69.00p | 98787 |
05/01/2023 | 68.00p | 70.00p | 68.00p | 69.00p | 1280994 |
04/01/2023 | 66.00p | 69.00p | 65.00p | 68.00p | 121788 |
03/01/2023 | 66.00p | 67.00p | 65.00p | 66.00p | 53126 |
30/12/2022 | 66.00p | 66.63p | 65.40p | 66.00p | 18693 |
29/12/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 28363 |
28/12/2022 | 66.00p | 67.00p | 65.30p | 66.00p | 48599 |
23/12/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 16362 |
22/12/2022 | 67.00p | 68.00p | 65.00p | 66.00p | 300835 |
21/12/2022 | 67.00p | 67.20p | 66.00p | 67.00p | 51355 |
20/12/2022 | 67.00p | 68.00p | 66.00p | 67.00p | 57601 |
19/12/2022 | 67.00p | 68.00p | 66.30p | 67.00p | 36234 |
16/12/2022 | 67.00p | 68.00p | 66.50p | 67.00p | 1368770 |
15/12/2022 | 66.50p | 67.00p | 66.40p | 66.50p | 745572 |
14/12/2022 | 66.50p | 67.00p | 66.00p | 66.50p | 686362 |
13/12/2022 | 66.50p | 67.00p | 66.00p | 66.50p | 232400 |
12/12/2022 | 66.50p | 67.50p | 66.00p | 66.50p | 318142 |
09/12/2022 | 67.50p | 68.00p | 66.00p | 66.50p | 210937 |
08/12/2022 | 67.50p | 68.00p | 67.00p | 67.50p | 81886 |
07/12/2022 | 67.50p | 69.00p | 67.00p | 67.50p | 50305 |
06/12/2022 | 68.00p | 69.00p | 66.90p | 68.00p | 146988 |
05/12/2022 | 69.00p | 70.00p | 67.00p | 68.00p | 129760 |
02/12/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 316612 |
01/12/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 62817 |
30/11/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 267581 |
29/11/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 175898 |
28/11/2022 | 72.50p | 72.75p | 68.50p | 69.00p | 572655 |
25/11/2022 | 70.50p | 70.65p | 70.00p | 70.50p | 321799 |
24/11/2022 | 70.50p | 71.00p | 70.00p | 70.50p | 264295 |
23/11/2022 | 70.50p | 71.00p | 70.10p | 70.50p | 197486 |
22/11/2022 | 71.00p | 72.00p | 70.23p | 70.50p | 664516 |
21/11/2022 | 71.00p | 72.00p | 70.00p | 71.00p | 129077 |
18/11/2022 | 71.00p | 72.00p | 70.35p | 71.00p | 105610 |
17/11/2022 | 71.00p | 72.00p | 70.35p | 71.00p | 46404 |
16/11/2022 | 71.00p | 72.00p | 70.35p | 71.00p | 29308 |
15/11/2022 | 71.00p | 71.25p | 70.00p | 71.00p | 194009 |
14/11/2022 | 71.00p | 72.00p | 70.00p | 71.00p | 98973 |
11/11/2022 | 72.00p | 72.00p | 70.00p | 70.00p | 92449 |
10/11/2022 | 72.00p | 73.00p | 71.00p | 72.00p | 142117 |
09/11/2022 | 71.50p | 73.00p | 71.00p | 72.00p | 199746 |
08/11/2022 | 71.50p | 73.00p | 71.45p | 72.00p | 20185 |
07/11/2022 | 71.50p | 73.00p | 70.00p | 71.50p | 192995 |
04/11/2022 | 73.00p | 73.25p | 71.00p | 71.50p | 56839 |
03/11/2022 | 74.00p | 74.25p | 70.20p | 73.50p | 163708 |
02/11/2022 | 74.00p | 75.00p | 71.00p | 71.00p | 301721 |
01/11/2022 | 74.00p | 75.00p | 73.00p | 74.00p | 624927 |
31/10/2022 | 74.00p | 75.00p | 73.00p | 74.00p | 28667 |
28/10/2022 | 74.00p | 75.00p | 73.00p | 74.00p | 36041 |
27/10/2022 | 74.00p | 75.00p | 73.00p | 74.00p | 44328 |
26/10/2022 | 74.00p | 75.00p | 73.10p | 74.00p | 9245 |
25/10/2022 | 74.00p | 75.00p | 73.04p | 74.00p | 417016 |
24/10/2022 | 74.00p | 75.00p | 73.25p | 74.00p | 1010 |
21/10/2022 | 74.00p | 75.00p | 73.00p | 74.00p | 52904 |
20/10/2022 | 74.50p | 75.00p | 74.00p | 74.00p | 43641 |
19/10/2022 | 75.50p | 78.00p | 74.00p | 74.50p | 86857 |
18/10/2022 | 73.50p | 75.00p | 73.44p | 73.50p | 451711 |
17/10/2022 | 73.00p | 74.00p | 72.00p | 73.00p | 74398 |
*Close Price adjusted for both dividends and splits