Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 88.20p | 89.80p | 88.00p | 88.40p | 112061 |
20/07/2023 | 88.20p | 90.80p | 87.81p | 90.00p | 75827 |
19/07/2023 | 90.00p | 91.60p | 87.76p | 88.80p | 427383 |
18/07/2023 | 89.40p | 90.80p | 87.67p | 88.40p | 248866 |
17/07/2023 | 90.00p | 90.80p | 88.00p | 89.00p | 117814 |
14/07/2023 | 90.00p | 91.00p | 89.72p | 90.00p | 53308 |
13/07/2023 | 90.00p | 91.80p | 89.55p | 90.00p | 200264 |
12/07/2023 | 92.00p | 92.18p | 90.00p | 90.00p | 212665 |
11/07/2023 | 93.80p | 95.80p | 92.10p | 92.40p | 532603 |
10/07/2023 | 93.80p | 97.80p | 93.40p | 93.60p | 107517 |
07/07/2023 | 94.60p | 97.80p | 94.10p | 94.20p | 93535 |
06/07/2023 | 93.80p | 97.80p | 93.80p | 93.80p | 18790 |
05/07/2023 | 94.00p | 98.00p | 94.00p | 94.80p | 10656 |
04/07/2023 | 94.00p | 97.80p | 94.00p | 94.20p | 60238 |
03/07/2023 | 94.20p | 98.40p | 93.80p | 93.80p | 69484 |
30/06/2023 | 96.00p | 99.40p | 94.00p | 94.60p | 73385 |
29/06/2023 | 97.20p | 99.80p | 95.00p | 95.00p | 48038 |
28/06/2023 | 98.00p | 101.50p | 95.83p | 97.00p | 155338 |
27/06/2023 | 98.00p | 101.50p | 97.60p | 98.00p | 50300 |
26/06/2023 | 99.00p | 101.50p | 97.20p | 98.20p | 109802 |
23/06/2023 | 99.20p | 102.50p | 98.00p | 98.60p | 5485829 |
22/06/2023 | 102.50p | 102.50p | 101.00p | 102.00p | 172784 |
21/06/2023 | 100.50p | 102.52p | 100.00p | 102.00p | 56554 |
20/06/2023 | 101.50p | 101.50p | 100.09p | 101.50p | 90610 |
19/06/2023 | 100.50p | 102.50p | 100.09p | 101.00p | 148850 |
16/06/2023 | 100.50p | 102.50p | 99.20p | 100.50p | 66654 |
15/06/2023 | 101.50p | 101.50p | 99.49p | 100.50p | 28893 |
14/06/2023 | 102.00p | 102.50p | 100.41p | 101.50p | 55514 |
13/06/2023 | 102.50p | 103.00p | 99.16p | 100.00p | 149951 |
12/06/2023 | 99.20p | 103.50p | 99.13p | 102.50p | 132225 |
09/06/2023 | 96.00p | 97.00p | 93.40p | 96.40p | 32544 |
08/06/2023 | 97.00p | 97.00p | 95.51p | 96.40p | 12947 |
07/06/2023 | 96.80p | 97.80p | 95.20p | 95.80p | 98364 |
06/06/2023 | 97.80p | 98.00p | 95.13p | 97.00p | 45589 |
05/06/2023 | 95.20p | 97.80p | 95.00p | 96.00p | 208632 |
02/06/2023 | 95.20p | 97.40p | 95.10p | 97.20p | 73888 |
01/06/2023 | 96.40p | 97.80p | 93.40p | 97.00p | 43695 |
31/05/2023 | 95.80p | 96.75p | 92.80p | 92.80p | 33502 |
30/05/2023 | 94.00p | 95.00p | 92.80p | 94.00p | 256954 |
26/05/2023 | 94.00p | 95.80p | 94.00p | 94.80p | 118994 |
25/05/2023 | 95.80p | 96.00p | 94.20p | 95.00p | 137502 |
24/05/2023 | 95.00p | 96.00p | 94.89p | 95.20p | 90570 |
23/05/2023 | 96.80p | 96.80p | 94.60p | 95.60p | 34150 |
22/05/2023 | 97.80p | 97.80p | 95.50p | 97.00p | 76370 |
19/05/2023 | 95.20p | 96.19p | 95.00p | 95.40p | 76793 |
18/05/2023 | 95.00p | 95.85p | 95.00p | 95.40p | 38699 |
17/05/2023 | 95.00p | 96.00p | 94.00p | 95.50p | 70905 |
16/05/2023 | 95.40p | 97.80p | 95.40p | 97.00p | 74573 |
15/05/2023 | 94.00p | 97.40p | 94.00p | 95.40p | 96270 |
12/05/2023 | 95.40p | 99.40p | 95.40p | 95.80p | 102295 |
11/05/2023 | 95.00p | 95.95p | 95.00p | 95.00p | 12601 |
10/05/2023 | 97.00p | 96.73p | 95.88p | 96.10p | 28594 |
09/05/2023 | 97.00p | 99.60p | 95.60p | 97.00p | 58153 |
05/05/2023 | 98.20p | 98.20p | 95.50p | 98.20p | 91530 |
04/05/2023 | 99.80p | 99.80p | 94.47p | 99.80p | 13491 |
03/05/2023 | 94.00p | 99.03p | 94.00p | 94.00p | 169162 |
02/05/2023 | 94.20p | 99.60p | 94.20p | 94.40p | 209915 |
28/04/2023 | 94.20p | 99.80p | 94.20p | 99.80p | 62908 |
27/04/2023 | 95.20p | 97.66p | 94.00p | 94.60p | 98419 |
26/04/2023 | 100.00p | 100.00p | 95.00p | 100.00p | 100937 |
25/04/2023 | 95.20p | 97.50p | 95.20p | 97.00p | 30973 |
24/04/2023 | 95.80p | 99.57p | 95.00p | 97.20p | 52506 |
21/04/2023 | 98.20p | 98.67p | 96.20p | 96.20p | 36209 |
20/04/2023 | 97.80p | 99.80p | 96.63p | 98.00p | 220447 |
19/04/2023 | 98.00p | 99.80p | 96.20p | 98.00p | 88206 |
18/04/2023 | 96.20p | 99.80p | 96.11p | 97.00p | 53226 |
17/04/2023 | 98.00p | 100.00p | 96.47p | 98.00p | 282189 |
14/04/2023 | 97.80p | 99.80p | 95.20p | 98.00p | 38392 |
13/04/2023 | 96.00p | 97.80p | 95.41p | 97.00p | 72351 |
12/04/2023 | 96.20p | 98.00p | 96.00p | 96.60p | 147506 |
11/04/2023 | 99.80p | 99.80p | 95.40p | 95.40p | 33423 |
06/04/2023 | 96.00p | 98.21p | 94.40p | 94.40p | 201898 |
05/04/2023 | 95.60p | 100.00p | 95.60p | 98.40p | 31296 |
04/04/2023 | 99.80p | 99.80p | 97.80p | 98.00p | 51785 |
03/04/2023 | 100.00p | 100.00p | 94.40p | 98.80p | 166256 |
31/03/2023 | 93.80p | 98.80p | 93.00p | 98.60p | 265097 |
30/03/2023 | 91.60p | 94.00p | 90.95p | 94.00p | 190859 |
29/03/2023 | 93.80p | 95.80p | 92.98p | 93.00p | 86891 |
28/03/2023 | 93.40p | 94.00p | 89.00p | 90.30p | 383360 |
27/03/2023 | 94.00p | 96.80p | 93.00p | 93.00p | 253925 |
24/03/2023 | 95.00p | 96.80p | 91.20p | 93.40p | 70255 |
23/03/2023 | 93.00p | 95.80p | 91.80p | 94.80p | 213761 |
22/03/2023 | 94.80p | 94.80p | 91.60p | 91.60p | 108837 |
21/03/2023 | 91.40p | 93.95p | 90.17p | 92.00p | 87087 |
20/03/2023 | 92.00p | 93.80p | 86.04p | 92.20p | 688526 |
17/03/2023 | 99.40p | 101.26p | 91.80p | 92.00p | 373969 |
16/03/2023 | 103.00p | 106.58p | 96.56p | 98.80p | 590334 |
15/03/2023 | 104.00p | 105.50p | 103.52p | 104.00p | 45250 |
14/03/2023 | 103.50p | 105.50p | 103.50p | 103.50p | 249217 |
13/03/2023 | 103.50p | 107.50p | 103.50p | 105.50p | 192701 |
10/03/2023 | 106.00p | 106.17p | 104.60p | 105.50p | 119763 |
09/03/2023 | 106.00p | 108.00p | 106.00p | 106.00p | 1845486 |
08/03/2023 | 106.50p | 108.30p | 106.00p | 106.50p | 26329 |
07/03/2023 | 107.50p | 109.07p | 106.00p | 107.00p | 1040911 |
06/03/2023 | 106.50p | 110.50p | 106.50p | 107.50p | 886999 |
03/03/2023 | 105.00p | 108.50p | 105.00p | 106.00p | 49576 |
02/03/2023 | 105.00p | 108.50p | 104.50p | 105.25p | 2285455 |
01/03/2023 | 105.50p | 108.50p | 105.50p | 106.00p | 101195 |
28/02/2023 | 108.00p | 108.50p | 105.00p | 106.00p | 1488746 |
27/02/2023 | 108.00p | 108.00p | 105.00p | 107.00p | 165307 |
24/02/2023 | 105.50p | 106.84p | 104.50p | 105.00p | 72087 |
23/02/2023 | 106.00p | 106.47p | 105.25p | 105.25p | 58428 |
22/02/2023 | 106.00p | 108.34p | 104.00p | 105.50p | 561183 |
21/02/2023 | 105.00p | 109.80p | 104.50p | 108.00p | 1207135 |
20/02/2023 | 105.00p | 105.11p | 103.96p | 105.00p | 168743 |
17/02/2023 | 103.50p | 104.50p | 102.61p | 104.50p | 1422558 |
16/02/2023 | 104.50p | 104.50p | 101.50p | 102.50p | 893143 |
15/02/2023 | 102.00p | 104.50p | 100.50p | 102.50p | 45682 |
14/02/2023 | 103.50p | 106.03p | 102.60p | 104.00p | 120430 |
13/02/2023 | 103.50p | 108.50p | 103.00p | 103.50p | 29882 |
10/02/2023 | 103.50p | 105.00p | 103.50p | 104.25p | 121978 |
09/02/2023 | 104.50p | 105.00p | 103.50p | 103.50p | 34435 |
08/02/2023 | 105.50p | 106.00p | 103.00p | 104.50p | 200208 |
07/02/2023 | 105.00p | 108.50p | 102.50p | 105.00p | 55901 |
06/02/2023 | 101.50p | 108.50p | 100.27p | 105.00p | 314796 |
03/02/2023 | 103.00p | 104.50p | 100.50p | 102.00p | 117228 |
02/02/2023 | 104.00p | 105.00p | 102.05p | 103.00p | 67647 |
01/02/2023 | 105.00p | 105.00p | 101.25p | 102.00p | 64730 |
31/01/2023 | 103.00p | 104.50p | 100.74p | 103.00p | 139113 |
30/01/2023 | 103.00p | 104.50p | 101.50p | 104.50p | 82825 |
27/01/2023 | 105.00p | 105.46p | 103.00p | 103.00p | 196405 |
26/01/2023 | 105.50p | 110.00p | 105.21p | 105.50p | 67634 |
25/01/2023 | 106.50p | 111.50p | 104.50p | 105.00p | 129834 |
24/01/2023 | 106.50p | 111.50p | 106.00p | 106.00p | 58385 |
23/01/2023 | 107.00p | 111.50p | 105.70p | 108.00p | 61972 |
20/01/2023 | 108.50p | 108.50p | 105.78p | 107.00p | 183006 |
19/01/2023 | 115.50p | 117.66p | 103.60p | 109.00p | 727928 |
18/01/2023 | 115.00p | 118.00p | 113.00p | 116.00p | 311646 |
17/01/2023 | 108.00p | 114.00p | 108.00p | 114.00p | 424185 |
16/01/2023 | 109.00p | 109.50p | 106.00p | 108.00p | 272505 |
13/01/2023 | 110.50p | 112.12p | 107.00p | 107.00p | 807293 |
12/01/2023 | 107.00p | 113.25p | 106.00p | 110.50p | 987991 |
11/01/2023 | 103.00p | 107.00p | 101.00p | 106.00p | 216113 |
10/01/2023 | 103.50p | 104.50p | 102.00p | 102.00p | 517832 |
09/01/2023 | 102.00p | 105.50p | 101.49p | 103.50p | 429917 |
06/01/2023 | 98.80p | 106.00p | 98.00p | 102.00p | 658467 |
05/01/2023 | 96.40p | 98.80p | 96.00p | 98.00p | 84998 |
04/01/2023 | 97.00p | 98.80p | 96.57p | 98.00p | 115539 |
03/01/2023 | 97.00p | 98.80p | 96.40p | 96.40p | 49627 |
30/12/2022 | 96.40p | 97.60p | 96.40p | 97.00p | 34637 |
29/12/2022 | 97.00p | 98.80p | 96.40p | 97.00p | 38362 |
28/12/2022 | 97.80p | 99.80p | 96.00p | 96.40p | 86384 |
23/12/2022 | 100.00p | 100.00p | 97.00p | 97.00p | 132326 |
22/12/2022 | 99.40p | 102.00p | 96.20p | 98.40p | 160799 |
21/12/2022 | 95.20p | 98.32p | 95.20p | 98.00p | 44222 |
20/12/2022 | 94.00p | 99.80p | 93.89p | 99.00p | 51513 |
19/12/2022 | 95.80p | 99.47p | 94.20p | 96.00p | 108560 |
16/12/2022 | 94.20p | 96.80p | 94.20p | 96.00p | 97311 |
15/12/2022 | 93.20p | 97.80p | 93.20p | 95.00p | 150381 |
14/12/2022 | 94.00p | 97.80p | 93.80p | 94.40p | 103802 |
13/12/2022 | 95.20p | 97.00p | 95.00p | 95.40p | 261643 |
12/12/2022 | 98.80p | 99.40p | 95.50p | 96.80p | 142344 |
09/12/2022 | 97.80p | 97.90p | 95.20p | 96.20p | 34240 |
08/12/2022 | 96.60p | 98.80p | 95.80p | 98.80p | 31671 |
07/12/2022 | 94.20p | 98.80p | 94.20p | 96.40p | 1394937 |
06/12/2022 | 94.00p | 98.80p | 94.00p | 94.00p | 9575 |
05/12/2022 | 95.00p | 98.80p | 94.06p | 98.00p | 235139 |
02/12/2022 | 95.00p | 95.80p | 94.00p | 95.00p | 30087 |
01/12/2022 | 95.00p | 95.00p | 94.00p | 94.50p | 33503 |
30/11/2022 | 95.00p | 95.00p | 93.80p | 95.00p | 18079 |
29/11/2022 | 92.40p | 94.00p | 92.00p | 93.80p | 81442 |
28/11/2022 | 94.40p | 94.40p | 92.20p | 94.40p | 23502 |
25/11/2022 | 94.80p | 95.00p | 93.00p | 94.20p | 67450 |
24/11/2022 | 93.80p | 95.00p | 92.40p | 92.80p | 28915 |
23/11/2022 | 93.60p | 94.80p | 92.13p | 94.60p | 30396 |
22/11/2022 | 93.00p | 94.00p | 89.20p | 94.00p | 245423 |
21/11/2022 | 91.20p | 93.00p | 89.80p | 93.00p | 40378 |
18/11/2022 | 92.00p | 93.00p | 90.19p | 93.00p | 557083 |
17/11/2022 | 92.00p | 93.00p | 89.20p | 93.00p | 36890 |
16/11/2022 | 90.00p | 91.40p | 88.40p | 91.40p | 90879 |
15/11/2022 | 89.40p | 91.00p | 88.00p | 89.80p | 284249 |
14/11/2022 | 91.00p | 91.80p | 88.40p | 88.80p | 50984 |
11/11/2022 | 89.00p | 91.80p | 88.90p | 90.00p | 126186 |
10/11/2022 | 88.80p | 91.60p | 88.44p | 91.60p | 93288 |
09/11/2022 | 88.60p | 88.80p | 86.76p | 86.80p | 60145 |
08/11/2022 | 85.20p | 87.26p | 85.00p | 86.80p | 123469 |
07/11/2022 | 85.60p | 86.00p | 85.00p | 85.20p | 21037 |
04/11/2022 | 85.00p | 86.00p | 84.74p | 86.00p | 874688 |
03/11/2022 | 85.20p | 85.58p | 83.40p | 84.20p | 159555 |
02/11/2022 | 86.00p | 86.00p | 84.40p | 84.40p | 151767 |
01/11/2022 | 83.00p | 85.00p | 82.80p | 84.00p | 85704 |
31/10/2022 | 83.60p | 85.80p | 82.00p | 82.00p | 79821 |
28/10/2022 | 83.20p | 83.40p | 82.22p | 83.00p | 75423 |
27/10/2022 | 83.80p | 84.00p | 82.18p | 82.20p | 172469 |
26/10/2022 | 86.00p | 86.00p | 83.83p | 86.00p | 24650 |
25/10/2022 | 84.00p | 85.00p | 82.54p | 83.20p | 59225 |
24/10/2022 | 84.00p | 85.56p | 82.40p | 83.20p | 1246267 |
21/10/2022 | 83.40p | 86.80p | 83.40p | 83.40p | 199861 |
20/10/2022 | 84.60p | 85.20p | 83.20p | 83.40p | 60038 |
19/10/2022 | 83.40p | 86.00p | 81.24p | 86.00p | 161070 |
18/10/2022 | 82.00p | 83.60p | 82.00p | 82.00p | 481105 |
17/10/2022 | 81.20p | 82.80p | 81.20p | 81.20p | 24986 |
14/10/2022 | 81.20p | 82.88p | 81.20p | 81.20p | 57598 |
13/10/2022 | 80.80p | 81.20p | 80.60p | 81.20p | 51314 |
12/10/2022 | 83.00p | 84.89p | 79.00p | 81.00p | 337266 |
11/10/2022 | 83.80p | 86.40p | 83.20p | 83.20p | 859020 |
10/10/2022 | 84.00p | 84.39p | 83.00p | 84.00p | 13036 |
07/10/2022 | 85.00p | 85.00p | 84.00p | 85.00p | 46189 |
06/10/2022 | 84.80p | 85.00p | 84.00p | 84.00p | 10659 |
05/10/2022 | 85.60p | 86.62p | 83.00p | 86.00p | 225732 |
*Close Price adjusted for both dividends and splits