Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2022 | 85.60p | 86.62p | 83.00p | 86.00p | 225732 |
04/10/2022 | 85.00p | 87.80p | 84.53p | 86.00p | 178633 |
03/10/2022 | 83.00p | 85.00p | 83.00p | 85.00p | 131802 |
30/09/2022 | 84.80p | 85.00p | 83.00p | 83.00p | 126737 |
29/09/2022 | 86.00p | 87.00p | 83.00p | 83.20p | 1684999 |
28/09/2022 | 86.00p | 89.00p | 86.00p | 86.20p | 267101 |
27/09/2022 | 87.00p | 89.80p | 85.20p | 86.00p | 362479 |
26/09/2022 | 86.00p | 87.46p | 85.29p | 86.20p | 1105854 |
23/09/2022 | 86.00p | 87.00p | 84.60p | 86.00p | 152775 |
22/09/2022 | 88.40p | 89.60p | 86.00p | 87.40p | 52770 |
21/09/2022 | 89.20p | 93.20p | 88.88p | 89.20p | 71767 |
20/09/2022 | 94.00p | 94.00p | 89.40p | 89.40p | 142735 |
19/09/2022 | 86.80p | 95.00p | 86.20p | 95.00p | 465921 |
16/09/2022 | 86.80p | 95.00p | 86.20p | 95.00p | 465921 |
15/09/2022 | 89.00p | 89.00p | 87.20p | 87.20p | 8214 |
14/09/2022 | 86.00p | 88.27p | 86.00p | 86.20p | 62388 |
13/09/2022 | 87.60p | 87.80p | 86.00p | 86.00p | 34197 |
12/09/2022 | 86.80p | 88.60p | 84.05p | 86.00p | 165098 |
09/09/2022 | 86.20p | 88.80p | 86.08p | 86.60p | 49610 |
08/09/2022 | 84.40p | 87.20p | 84.40p | 86.00p | 45885 |
07/09/2022 | 86.60p | 88.01p | 83.00p | 85.30p | 221852 |
06/09/2022 | 85.00p | 88.80p | 84.00p | 85.00p | 161460 |
05/09/2022 | 82.00p | 88.20p | 82.00p | 82.80p | 23626 |
02/09/2022 | 83.00p | 88.40p | 82.20p | 82.20p | 110265 |
01/09/2022 | 83.00p | 88.80p | 82.20p | 82.20p | 58728 |
31/08/2022 | 86.00p | 86.80p | 82.00p | 83.00p | 252663 |
30/08/2022 | 89.20p | 93.20p | 85.20p | 87.00p | 180959 |
26/08/2022 | 90.00p | 93.80p | 89.00p | 89.00p | 249852 |
25/08/2022 | 89.00p | 93.80p | 88.20p | 89.40p | 111625 |
24/08/2022 | 89.60p | 91.80p | 89.00p | 89.00p | 232496 |
23/08/2022 | 92.00p | 92.90p | 87.80p | 87.80p | 94633 |
22/08/2022 | 96.00p | 97.00p | 91.00p | 91.00p | 158189 |
19/08/2022 | 96.00p | 97.80p | 96.00p | 96.00p | 609357 |
18/08/2022 | 96.80p | 97.78p | 93.20p | 96.00p | 1407990 |
17/08/2022 | 95.20p | 96.00p | 94.20p | 96.00p | 399129 |
16/08/2022 | 95.00p | 95.88p | 93.20p | 95.00p | 402306 |
15/08/2022 | 95.00p | 96.00p | 93.00p | 93.40p | 71535 |
12/08/2022 | 95.00p | 95.00p | 94.00p | 94.80p | 112683 |
11/08/2022 | 94.80p | 95.60p | 93.40p | 95.00p | 52196 |
10/08/2022 | 95.00p | 96.60p | 94.00p | 94.80p | 387144 |
09/08/2022 | 93.20p | 95.80p | 93.20p | 95.40p | 65673 |
08/08/2022 | 93.80p | 95.00p | 93.80p | 94.40p | 20123 |
05/08/2022 | 93.00p | 93.93p | 93.00p | 93.80p | 38132 |
04/08/2022 | 93.20p | 95.29p | 93.00p | 94.00p | 72668 |
03/08/2022 | 93.60p | 96.40p | 92.20p | 94.80p | 146615 |
02/08/2022 | 94.20p | 95.40p | 93.00p | 93.80p | 98026 |
01/08/2022 | 93.00p | 95.92p | 92.64p | 94.80p | 94329 |
29/07/2022 | 92.80p | 93.00p | 90.79p | 92.60p | 77018 |
28/07/2022 | 90.80p | 92.80p | 90.00p | 90.80p | 3719230 |
27/07/2022 | 92.80p | 92.80p | 89.63p | 90.70p | 81283 |
26/07/2022 | 92.80p | 92.80p | 89.80p | 91.00p | 59409 |
25/07/2022 | 89.80p | 92.37p | 89.29p | 90.80p | 77475 |
22/07/2022 | 89.20p | 91.80p | 89.00p | 90.00p | 319608 |
21/07/2022 | 89.80p | 89.95p | 89.00p | 89.60p | 53994 |
20/07/2022 | 86.40p | 89.80p | 86.40p | 87.00p | 81242 |
19/07/2022 | 88.80p | 92.55p | 86.40p | 86.40p | 179840 |
18/07/2022 | 90.60p | 90.94p | 86.00p | 90.20p | 129660 |
15/07/2022 | 89.00p | 90.00p | 86.60p | 89.40p | 284546 |
14/07/2022 | 84.00p | 90.00p | 84.00p | 90.00p | 1685916 |
13/07/2022 | 82.60p | 84.36p | 82.20p | 84.00p | 195739 |
12/07/2022 | 84.00p | 84.80p | 83.80p | 84.00p | 161232 |
11/07/2022 | 82.00p | 85.80p | 82.00p | 84.60p | 70011 |
08/07/2022 | 82.00p | 86.80p | 81.50p | 83.80p | 185656 |
07/07/2022 | 81.00p | 83.80p | 81.00p | 82.00p | 107450 |
06/07/2022 | 83.00p | 86.62p | 81.20p | 81.20p | 440444 |
05/07/2022 | 86.00p | 88.80p | 83.20p | 84.00p | 225754 |
04/07/2022 | 82.60p | 89.00p | 82.60p | 88.80p | 321067 |
01/07/2022 | 80.00p | 84.60p | 80.00p | 82.60p | 180758 |
30/06/2022 | 81.00p | 84.00p | 80.42p | 84.00p | 219337 |
29/06/2022 | 79.00p | 80.00p | 77.00p | 79.00p | 309653 |
28/06/2022 | 78.00p | 83.00p | 78.00p | 79.00p | 287309 |
27/06/2022 | 76.20p | 80.71p | 76.20p | 80.60p | 532317 |
24/06/2022 | 82.00p | 82.00p | 75.00p | 77.80p | 835610 |
23/06/2022 | 84.00p | 84.40p | 80.80p | 80.80p | 480446 |
22/06/2022 | 84.00p | 87.80p | 84.00p | 85.00p | 91157 |
21/06/2022 | 83.60p | 87.80p | 83.60p | 85.40p | 210570 |
20/06/2022 | 82.00p | 84.80p | 81.60p | 83.60p | 123423 |
17/06/2022 | 85.00p | 88.05p | 82.00p | 82.00p | 280942 |
16/06/2022 | 88.60p | 91.60p | 84.40p | 84.40p | 140395 |
15/06/2022 | 88.00p | 90.40p | 88.00p | 88.60p | 68350 |
14/06/2022 | 90.00p | 91.80p | 88.06p | 88.20p | 266882 |
13/06/2022 | 91.00p | 92.20p | 91.00p | 91.00p | 642408 |
10/06/2022 | 94.40p | 94.94p | 91.40p | 92.40p | 240455 |
09/06/2022 | 93.80p | 96.00p | 92.54p | 94.80p | 116759 |
08/06/2022 | 91.00p | 94.80p | 91.00p | 93.20p | 178015 |
07/06/2022 | 91.80p | 93.40p | 91.80p | 93.00p | 440748 |
06/06/2022 | 91.00p | 94.00p | 91.00p | 92.00p | 272407 |
01/06/2022 | 91.00p | 94.80p | 90.06p | 91.00p | 265696 |
31/05/2022 | 90.60p | 92.40p | 90.19p | 90.40p | 230708 |
27/05/2022 | 95.00p | 95.00p | 92.40p | 92.40p | 134915 |
26/05/2022 | 92.80p | 95.00p | 92.20p | 92.20p | 87850 |
25/05/2022 | 94.00p | 95.62p | 92.00p | 93.00p | 180365 |
24/05/2022 | 96.40p | 97.29p | 95.60p | 95.60p | 142511 |
23/05/2022 | 96.00p | 97.00p | 96.00p | 96.00p | 62402 |
20/05/2022 | 96.00p | 96.80p | 96.00p | 96.00p | 255149 |
19/05/2022 | 96.00p | 97.00p | 93.97p | 96.00p | 319032 |
18/05/2022 | 93.60p | 96.40p | 93.40p | 96.00p | 288494 |
17/05/2022 | 92.00p | 95.00p | 92.00p | 94.80p | 203790 |
16/05/2022 | 90.20p | 94.00p | 90.20p | 92.00p | 209790 |
13/05/2022 | 92.20p | 94.28p | 90.20p | 90.20p | 193033 |
12/05/2022 | 92.20p | 94.40p | 91.58p | 92.20p | 198734 |
11/05/2022 | 91.80p | 94.80p | 91.40p | 92.80p | 170766 |
10/05/2022 | 91.00p | 92.60p | 91.00p | 92.40p | 83957 |
09/05/2022 | 96.40p | 96.47p | 90.00p | 91.60p | 538219 |
06/05/2022 | 100.00p | 100.50p | 93.29p | 96.20p | 789022 |
05/05/2022 | 100.00p | 101.24p | 99.08p | 100.00p | 437475 |
04/05/2022 | 103.00p | 103.00p | 99.00p | 100.00p | 432266 |
03/05/2022 | 100.00p | 100.65p | 98.40p | 99.00p | 693126 |
02/05/2022 | 100.00p | 100.88p | 99.48p | 100.50p | 174735 |
29/04/2022 | 100.00p | 100.88p | 99.48p | 100.50p | 174735 |
28/04/2022 | 100.00p | 101.50p | 98.92p | 101.00p | 169566 |
27/04/2022 | 101.00p | 102.18p | 100.53p | 101.00p | 75590 |
26/04/2022 | 99.00p | 102.00p | 99.00p | 101.00p | 150487 |
25/04/2022 | 100.00p | 102.88p | 98.40p | 98.40p | 183969 |
22/04/2022 | 105.00p | 105.00p | 104.00p | 104.00p | 93535 |
21/04/2022 | 107.50p | 107.50p | 102.10p | 104.50p | 721524 |
20/04/2022 | 105.00p | 107.00p | 104.00p | 105.50p | 484838 |
19/04/2022 | 106.50p | 106.50p | 104.50p | 105.00p | 562667 |
18/04/2022 | 106.00p | 106.86p | 103.50p | 105.00p | 322066 |
15/04/2022 | 106.00p | 106.86p | 103.50p | 105.00p | 322066 |
14/04/2022 | 106.00p | 106.86p | 103.50p | 105.00p | 322066 |
13/04/2022 | 106.00p | 106.00p | 104.50p | 105.50p | 379465 |
12/04/2022 | 105.00p | 107.50p | 103.32p | 105.50p | 835784 |
11/04/2022 | 106.00p | 106.50p | 100.67p | 104.00p | 610794 |
08/04/2022 | 108.00p | 108.00p | 100.50p | 103.50p | 465530 |
07/04/2022 | 104.00p | 107.50p | 101.00p | 107.50p | 420083 |
06/04/2022 | 106.00p | 106.00p | 104.52p | 105.00p | 804510 |
05/04/2022 | 105.00p | 106.00p | 103.51p | 105.00p | 539938 |
04/04/2022 | 105.00p | 106.00p | 103.70p | 104.50p | 270733 |
01/04/2022 | 102.50p | 105.50p | 101.17p | 104.00p | 276332 |
31/03/2022 | 101.00p | 108.00p | 100.00p | 104.00p | 503348 |
30/03/2022 | 100.00p | 103.00p | 98.20p | 103.00p | 334334 |
29/03/2022 | 99.40p | 102.50p | 96.00p | 102.50p | 346643 |
28/03/2022 | 96.20p | 99.60p | 94.00p | 98.80p | 173629 |
25/03/2022 | 99.20p | 100.00p | 96.00p | 98.60p | 1170873 |
24/03/2022 | 101.00p | 103.00p | 98.00p | 100.00p | 518486 |
23/03/2022 | 100.00p | 102.00p | 97.86p | 102.00p | 1264132 |
22/03/2022 | 99.00p | 99.40p | 95.00p | 97.20p | 1546111 |
21/03/2022 | 94.20p | 98.80p | 93.50p | 98.40p | 1126818 |
18/03/2022 | 93.80p | 95.00p | 91.62p | 95.00p | 437294 |
17/03/2022 | 93.80p | 93.80p | 91.00p | 92.20p | 103790 |
16/03/2022 | 91.40p | 94.00p | 89.80p | 94.00p | 307814 |
15/03/2022 | 88.40p | 93.80p | 88.40p | 90.20p | 163834 |
14/03/2022 | 92.00p | 92.00p | 88.20p | 90.00p | 278460 |
11/03/2022 | 91.80p | 95.20p | 87.80p | 89.00p | 479562 |
10/03/2022 | 94.40p | 97.68p | 90.69p | 91.60p | 1296169 |
09/03/2022 | 92.00p | 93.00p | 89.64p | 93.00p | 378136 |
08/03/2022 | 90.00p | 92.40p | 87.20p | 91.00p | 638116 |
07/03/2022 | 91.00p | 92.00p | 88.60p | 92.00p | 493797 |
04/03/2022 | 91.20p | 92.00p | 88.22p | 92.00p | 490208 |
03/03/2022 | 92.20p | 92.20p | 88.94p | 90.00p | 273696 |
02/03/2022 | 91.00p | 92.00p | 89.74p | 92.00p | 470331 |
01/03/2022 | 91.00p | 92.00p | 91.00p | 91.00p | 117961 |
28/02/2022 | 92.00p | 92.00p | 89.46p | 91.00p | 377902 |
25/02/2022 | 89.60p | 91.84p | 87.85p | 91.60p | 612436 |
24/02/2022 | 96.00p | 96.40p | 86.00p | 91.60p | 605520 |
23/02/2022 | 97.00p | 97.00p | 96.20p | 96.60p | 100914 |
22/02/2022 | 96.20p | 97.20p | 95.90p | 96.20p | 1162477 |
21/02/2022 | 97.80p | 98.00p | 93.80p | 97.00p | 122288 |
18/02/2022 | 97.80p | 98.00p | 96.20p | 98.00p | 595864 |
17/02/2022 | 96.00p | 98.21p | 94.43p | 96.00p | 651960 |
16/02/2022 | 96.00p | 97.00p | 94.40p | 96.00p | 476274 |
15/02/2022 | 95.80p | 96.00p | 91.72p | 96.00p | 297367 |
14/02/2022 | 91.80p | 96.00p | 91.80p | 96.00p | 258255 |
11/02/2022 | 95.80p | 96.00p | 94.20p | 94.20p | 177201 |
10/02/2022 | 96.80p | 96.80p | 94.80p | 96.20p | 436476 |
09/02/2022 | 95.80p | 96.80p | 95.00p | 95.20p | 141386 |
08/02/2022 | 96.00p | 96.00p | 92.55p | 94.40p | 413473 |
07/02/2022 | 96.20p | 96.20p | 94.82p | 96.00p | 340795 |
04/02/2022 | 95.80p | 96.00p | 93.11p | 96.00p | 324872 |
03/02/2022 | 95.20p | 96.40p | 95.00p | 95.20p | 244397 |
02/02/2022 | 97.40p | 98.00p | 94.00p | 95.00p | 525502 |
01/02/2022 | 95.00p | 97.00p | 92.30p | 97.00p | 307088 |
31/01/2022 | 90.60p | 95.40p | 90.53p | 95.40p | 363448 |
28/01/2022 | 91.00p | 91.20p | 90.35p | 90.40p | 773877 |
27/01/2022 | 89.80p | 91.80p | 88.49p | 91.00p | 236053 |
26/01/2022 | 88.00p | 90.32p | 87.46p | 88.00p | 314521 |
25/01/2022 | 87.60p | 88.00p | 84.60p | 88.00p | 150691 |
24/01/2022 | 90.00p | 91.20p | 84.40p | 87.00p | 426436 |
21/01/2022 | 90.00p | 90.00p | 87.00p | 90.00p | 119885 |
20/01/2022 | 89.20p | 90.40p | 88.60p | 90.40p | 187205 |
19/01/2022 | 89.00p | 90.40p | 88.60p | 89.00p | 336721 |
18/01/2022 | 92.00p | 92.50p | 89.00p | 89.00p | 777928 |
17/01/2022 | 90.00p | 90.00p | 88.60p | 88.80p | 244652 |
14/01/2022 | 90.00p | 92.00p | 88.00p | 88.40p | 426931 |
13/01/2022 | 89.00p | 89.00p | 87.30p | 88.20p | 891437 |
12/01/2022 | 88.00p | 89.06p | 87.60p | 87.60p | 315685 |
10/01/2022 | 89.60p | 90.00p | 87.00p | 88.80p | 328519 |
07/01/2022 | 89.00p | 89.60p | 85.00p | 89.60p | 80543 |
06/01/2022 | 89.00p | 89.02p | 86.50p | 88.20p | 30812 |
05/01/2022 | 86.00p | 89.60p | 85.00p | 88.60p | 134668 |
04/01/2022 | 87.00p | 89.33p | 86.56p | 87.20p | 157547 |
03/01/2022 | 84.20p | 86.58p | 84.20p | 84.20p | 39583 |
31/12/2021 | 84.20p | 86.58p | 84.20p | 84.20p | 39583 |
30/12/2021 | 84.00p | 84.80p | 83.11p | 84.80p | 50875 |
29/12/2021 | 82.40p | 84.00p | 81.28p | 83.00p | 80112 |
28/12/2021 | 80.40p | 82.60p | 80.40p | 81.50p | 10142 |
27/12/2021 | 80.40p | 82.60p | 80.40p | 81.50p | 10142 |
24/12/2021 | 80.40p | 82.60p | 80.40p | 81.50p | 10142 |
23/12/2021 | 83.60p | 84.96p | 79.93p | 80.00p | 261762 |
*Close Price adjusted for both dividends and splits