Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 68.00p | 71.09p | 68.00p | 70.00p | 2950924 |
19/07/2023 | 66.90p | 69.80p | 66.80p | 69.80p | 7131069 |
18/07/2023 | 66.20p | 66.90p | 65.58p | 66.50p | 851385 |
17/07/2023 | 65.00p | 66.20p | 65.00p | 65.30p | 945972 |
14/07/2023 | 64.50p | 66.30p | 64.20p | 66.10p | 1524646 |
13/07/2023 | 65.50p | 66.90p | 64.40p | 66.20p | 1516782 |
12/07/2023 | 64.90p | 65.00p | 63.50p | 64.80p | 4578158 |
11/07/2023 | 65.90p | 65.90p | 63.70p | 64.10p | 4240547 |
10/07/2023 | 66.40p | 66.82p | 65.10p | 65.30p | 1864095 |
07/07/2023 | 68.50p | 69.00p | 67.60p | 67.60p | 1723480 |
06/07/2023 | 69.00p | 69.10p | 67.40p | 68.60p | 1945333 |
05/07/2023 | 69.20p | 69.20p | 67.84p | 68.50p | 602841 |
04/07/2023 | 71.30p | 71.30p | 68.60p | 68.70p | 1142477 |
03/07/2023 | 69.60p | 70.20p | 69.30p | 69.30p | 2602643 |
30/06/2023 | 69.60p | 70.00p | 69.20p | 69.60p | 961552 |
29/06/2023 | 69.50p | 70.00p | 68.90p | 69.50p | 696829 |
28/06/2023 | 70.20p | 70.80p | 69.24p | 69.70p | 1212571 |
27/06/2023 | 69.80p | 69.80p | 67.50p | 68.90p | 1611167 |
26/06/2023 | 70.50p | 70.50p | 67.70p | 68.80p | 1225769 |
23/06/2023 | 68.00p | 70.40p | 68.00p | 68.90p | 1065640 |
22/06/2023 | 69.80p | 69.80p | 67.30p | 68.20p | 2225236 |
21/06/2023 | 69.60p | 70.80p | 69.00p | 70.20p | 718355 |
20/06/2023 | 73.00p | 73.00p | 71.00p | 71.00p | 1089445 |
19/06/2023 | 72.00p | 72.20p | 70.80p | 71.50p | 2950397 |
16/06/2023 | 71.00p | 71.70p | 70.20p | 71.00p | 3078530 |
15/06/2023 | 72.70p | 72.70p | 70.70p | 71.00p | 1529477 |
14/06/2023 | 72.10p | 72.80p | 71.90p | 72.40p | 2258407 |
13/06/2023 | 71.10p | 71.40p | 70.70p | 71.20p | 1067594 |
12/06/2023 | 68.90p | 71.21p | 68.90p | 70.90p | 930429 |
09/06/2023 | 69.50p | 70.80p | 69.10p | 70.80p | 925024 |
08/06/2023 | 69.20p | 70.00p | 68.45p | 70.00p | 823239 |
07/06/2023 | 68.60p | 70.50p | 68.60p | 69.70p | 1465145 |
06/06/2023 | 69.80p | 71.50p | 69.50p | 70.00p | 920860 |
05/06/2023 | 68.70p | 71.80p | 68.70p | 71.40p | 1037774 |
02/06/2023 | 68.90p | 70.70p | 67.70p | 70.70p | 1308726 |
01/06/2023 | 68.50p | 69.60p | 68.10p | 68.70p | 755436 |
31/05/2023 | 68.00p | 70.00p | 67.58p | 69.40p | 4912022 |
30/05/2023 | 68.00p | 68.70p | 67.30p | 68.20p | 15688293 |
26/05/2023 | 69.70p | 69.90p | 68.00p | 68.00p | 2681981 |
25/05/2023 | 68.30p | 70.01p | 68.30p | 69.50p | 2464742 |
24/05/2023 | 69.00p | 70.00p | 68.60p | 70.00p | 1651171 |
23/05/2023 | 70.80p | 71.80p | 68.90p | 69.30p | 3368405 |
22/05/2023 | 72.00p | 72.46p | 69.80p | 69.80p | 4979762 |
19/05/2023 | 70.50p | 72.40p | 70.10p | 72.00p | 1485590 |
18/05/2023 | 68.80p | 70.90p | 67.90p | 70.80p | 1677799 |
17/05/2023 | 71.00p | 72.50p | 67.70p | 68.30p | 1498774 |
16/05/2023 | 72.00p | 73.00p | 71.70p | 73.00p | 2426534 |
15/05/2023 | 72.70p | 74.20p | 72.40p | 72.40p | 957488 |
12/05/2023 | 72.40p | 74.00p | 72.10p | 73.70p | 737206 |
11/05/2023 | 74.40p | 75.10p | 72.20p | 72.50p | 2133054 |
10/05/2023 | 74.50p | 74.80p | 73.00p | 73.60p | 1155256 |
09/05/2023 | 73.80p | 74.50p | 73.10p | 73.90p | 6436128 |
05/05/2023 | 74.80p | 75.00p | 73.62p | 74.00p | 1333849 |
04/05/2023 | 77.50p | 77.50p | 74.10p | 74.80p | 1014269 |
03/05/2023 | 78.00p | 78.30p | 76.40p | 76.40p | 1200920 |
02/05/2023 | 78.20p | 79.30p | 76.50p | 77.10p | 976649 |
28/04/2023 | 77.40p | 78.50p | 76.70p | 78.20p | 1340423 |
27/04/2023 | 75.10p | 77.80p | 75.10p | 77.00p | 936159 |
26/04/2023 | 79.00p | 79.00p | 76.70p | 77.50p | 3147000 |
25/04/2023 | 77.40p | 78.50p | 76.20p | 78.40p | 795948 |
24/04/2023 | 73.80p | 77.80p | 73.80p | 77.10p | 1755744 |
21/04/2023 | 75.30p | 75.80p | 74.40p | 75.80p | 4137093 |
20/04/2023 | 73.00p | 75.50p | 73.00p | 75.10p | 1243481 |
19/04/2023 | 75.10p | 75.40p | 74.50p | 74.70p | 2490744 |
18/04/2023 | 75.70p | 76.00p | 74.80p | 75.40p | 1524517 |
17/04/2023 | 76.00p | 76.40p | 75.30p | 75.60p | 1103645 |
14/04/2023 | 74.70p | 76.70p | 74.70p | 76.00p | 1511735 |
13/04/2023 | 72.30p | 75.20p | 72.30p | 74.90p | 5372874 |
12/04/2023 | 74.00p | 74.70p | 73.10p | 74.20p | 1684398 |
11/04/2023 | 72.80p | 75.10p | 72.69p | 74.40p | 1976993 |
06/04/2023 | 71.30p | 72.80p | 70.88p | 72.80p | 6071423 |
05/04/2023 | 72.40p | 73.00p | 71.10p | 71.70p | 3067171 |
04/04/2023 | 74.00p | 74.00p | 72.00p | 72.40p | 2171164 |
03/04/2023 | 73.50p | 74.50p | 72.80p | 73.80p | 1203298 |
31/03/2023 | 74.80p | 75.40p | 73.70p | 73.70p | 1890996 |
30/03/2023 | 73.00p | 75.04p | 73.00p | 74.90p | 1976253 |
29/03/2023 | 71.40p | 74.40p | 71.40p | 73.50p | 2594094 |
28/03/2023 | 73.90p | 74.00p | 71.50p | 72.70p | 2635751 |
27/03/2023 | 75.20p | 75.40p | 73.30p | 73.30p | 3942692 |
24/03/2023 | 73.80p | 75.20p | 73.80p | 74.50p | 5338832 |
23/03/2023 | 74.90p | 76.20p | 74.90p | 75.70p | 4870459 |
22/03/2023 | 75.70p | 77.00p | 75.50p | 76.10p | 2405802 |
21/03/2023 | 74.10p | 77.50p | 73.30p | 76.40p | 2638104 |
20/03/2023 | 76.00p | 77.40p | 74.80p | 74.90p | 15636960 |
17/03/2023 | 76.70p | 78.62p | 76.70p | 78.00p | 6470108 |
16/03/2023 | 79.00p | 79.20p | 77.60p | 78.60p | 15549307 |
15/03/2023 | 79.40p | 79.40p | 76.90p | 78.00p | 4569271 |
14/03/2023 | 77.00p | 79.85p | 76.70p | 78.90p | 2207441 |
13/03/2023 | 79.80p | 79.80p | 77.00p | 77.80p | 10727534 |
10/03/2023 | 78.30p | 78.50p | 77.10p | 78.30p | 1883167 |
09/03/2023 | 76.70p | 79.50p | 76.40p | 79.00p | 2155407 |
08/03/2023 | 77.70p | 77.70p | 75.50p | 76.80p | 1695039 |
07/03/2023 | 75.00p | 76.00p | 74.30p | 76.00p | 4128820 |
06/03/2023 | 74.90p | 76.90p | 73.90p | 75.80p | 1981256 |
03/03/2023 | 79.00p | 79.00p | 73.50p | 74.30p | 3939671 |
02/03/2023 | 75.00p | 80.60p | 73.67p | 79.00p | 7953232 |
01/03/2023 | 73.00p | 74.00p | 71.20p | 73.10p | 1526211 |
28/02/2023 | 75.50p | 75.50p | 71.00p | 73.20p | 5460938 |
27/02/2023 | 74.70p | 75.30p | 74.10p | 75.20p | 1419810 |
24/02/2023 | 74.10p | 75.00p | 73.78p | 74.10p | 1468120 |
23/02/2023 | 71.80p | 74.30p | 71.80p | 73.80p | 3197528 |
22/02/2023 | 73.50p | 74.40p | 72.80p | 73.60p | 1189182 |
21/02/2023 | 73.90p | 74.30p | 72.50p | 73.50p | 2759157 |
20/02/2023 | 74.00p | 74.50p | 72.92p | 74.10p | 1113212 |
17/02/2023 | 73.80p | 73.80p | 71.91p | 73.30p | 1628996 |
16/02/2023 | 71.50p | 72.90p | 71.31p | 72.40p | 793922 |
15/02/2023 | 69.90p | 72.26p | 69.90p | 71.50p | 1336673 |
14/02/2023 | 72.30p | 72.50p | 71.00p | 71.60p | 1240791 |
13/02/2023 | 71.40p | 73.10p | 70.86p | 71.90p | 480501 |
10/02/2023 | 72.00p | 72.10p | 70.80p | 71.40p | 2022888 |
09/02/2023 | 72.50p | 72.50p | 71.51p | 72.20p | 859625 |
08/02/2023 | 70.60p | 73.20p | 70.38p | 71.70p | 2587269 |
07/02/2023 | 73.00p | 73.00p | 70.10p | 70.50p | 1827497 |
06/02/2023 | 71.50p | 72.00p | 70.80p | 71.10p | 1783050 |
03/02/2023 | 72.00p | 72.60p | 71.30p | 72.10p | 1391961 |
02/02/2023 | 70.70p | 73.50p | 70.70p | 72.00p | 1184503 |
01/02/2023 | 73.50p | 74.40p | 72.00p | 72.20p | 3078007 |
31/01/2023 | 72.00p | 72.72p | 71.10p | 72.70p | 1736463 |
30/01/2023 | 70.10p | 72.40p | 70.10p | 71.70p | 1169476 |
27/01/2023 | 71.80p | 72.80p | 69.60p | 70.80p | 3101381 |
26/01/2023 | 71.00p | 73.40p | 70.80p | 72.90p | 1604701 |
25/01/2023 | 70.80p | 72.51p | 70.80p | 72.10p | 6471850 |
24/01/2023 | 70.30p | 71.50p | 70.00p | 71.50p | 1935255 |
23/01/2023 | 69.00p | 70.80p | 68.80p | 70.30p | 1571444 |
20/01/2023 | 67.00p | 69.40p | 66.90p | 69.30p | 1617307 |
19/01/2023 | 69.80p | 69.80p | 67.00p | 67.00p | 1332508 |
18/01/2023 | 69.50p | 70.70p | 68.30p | 70.20p | 7875074 |
17/01/2023 | 67.00p | 69.50p | 67.00p | 68.30p | 2199697 |
16/01/2023 | 67.00p | 68.80p | 67.00p | 68.60p | 960435 |
13/01/2023 | 65.60p | 67.50p | 65.60p | 67.50p | 1508420 |
12/01/2023 | 67.60p | 67.60p | 66.30p | 67.00p | 1225406 |
11/01/2023 | 63.00p | 66.70p | 63.00p | 66.40p | 2842055 |
10/01/2023 | 64.40p | 65.50p | 63.70p | 63.70p | 1558871 |
09/01/2023 | 65.90p | 67.20p | 65.40p | 65.90p | 1094328 |
06/01/2023 | 66.60p | 67.00p | 65.00p | 66.00p | 1608973 |
05/01/2023 | 67.50p | 67.70p | 66.20p | 66.40p | 1745291 |
04/01/2023 | 66.10p | 67.30p | 66.10p | 67.00p | 3149785 |
03/01/2023 | 66.80p | 67.90p | 65.80p | 66.30p | 1355619 |
30/12/2022 | 68.00p | 68.92p | 66.20p | 66.20p | 506339 |
29/12/2022 | 69.80p | 69.80p | 67.40p | 67.90p | 617795 |
28/12/2022 | 67.20p | 69.10p | 67.20p | 68.10p | 1347550 |
23/12/2022 | 72.60p | 72.60p | 66.60p | 68.30p | 2992696 |
22/12/2022 | 71.60p | 73.40p | 71.14p | 72.80p | 1615893 |
21/12/2022 | 67.90p | 71.50p | 67.40p | 71.50p | 2449074 |
20/12/2022 | 68.00p | 69.70p | 67.50p | 69.10p | 4687564 |
19/12/2022 | 67.40p | 69.20p | 66.90p | 68.70p | 785778 |
16/12/2022 | 69.10p | 69.10p | 67.00p | 67.70p | 15176228 |
15/12/2022 | 68.00p | 70.01p | 68.00p | 69.10p | 2936917 |
14/12/2022 | 68.40p | 69.60p | 67.50p | 68.90p | 1180050 |
13/12/2022 | 68.00p | 69.60p | 67.50p | 68.70p | 2668377 |
12/12/2022 | 67.50p | 69.04p | 66.80p | 68.00p | 1290178 |
09/12/2022 | 69.10p | 69.10p | 67.30p | 67.60p | 885575 |
08/12/2022 | 67.70p | 68.70p | 67.10p | 67.50p | 722533 |
07/12/2022 | 70.00p | 70.00p | 67.70p | 67.70p | 2646423 |
06/12/2022 | 66.70p | 69.90p | 66.40p | 69.70p | 2911020 |
05/12/2022 | 67.00p | 68.00p | 66.60p | 66.80p | 1032581 |
02/12/2022 | 67.10p | 67.85p | 66.50p | 67.20p | 759294 |
01/12/2022 | 67.60p | 68.10p | 66.60p | 67.30p | 1035217 |
30/11/2022 | 65.80p | 67.60p | 65.80p | 66.50p | 6942794 |
29/11/2022 | 67.10p | 67.90p | 66.60p | 67.00p | 831073 |
28/11/2022 | 65.80p | 68.20p | 65.80p | 67.00p | 2759341 |
25/11/2022 | 66.30p | 67.30p | 65.14p | 66.60p | 937918 |
24/11/2022 | 68.00p | 68.60p | 66.10p | 66.50p | 1289539 |
23/11/2022 | 66.50p | 69.80p | 66.50p | 68.00p | 4180072 |
22/11/2022 | 69.30p | 69.30p | 67.90p | 68.50p | 1276516 |
21/11/2022 | 69.90p | 69.90p | 67.70p | 68.90p | 2398308 |
18/11/2022 | 66.00p | 68.60p | 66.00p | 68.40p | 1095589 |
17/11/2022 | 66.00p | 66.90p | 65.80p | 66.60p | 2459371 |
16/11/2022 | 68.20p | 69.00p | 66.00p | 66.40p | 3935175 |
15/11/2022 | 68.90p | 68.90p | 66.60p | 67.40p | 2662554 |
14/11/2022 | 67.50p | 69.00p | 65.50p | 68.40p | 1973383 |
11/11/2022 | 69.00p | 69.50p | 67.90p | 68.00p | 3344985 |
10/11/2022 | 65.40p | 67.50p | 64.70p | 67.30p | 1869713 |
09/11/2022 | 66.50p | 66.74p | 65.58p | 65.60p | 1242530 |
08/11/2022 | 66.60p | 67.40p | 66.00p | 66.60p | 1782272 |
07/11/2022 | 65.60p | 67.50p | 65.60p | 66.90p | 1148529 |
04/11/2022 | 64.40p | 66.80p | 63.10p | 66.40p | 2193501 |
03/11/2022 | 63.50p | 64.60p | 63.50p | 64.50p | 2831305 |
02/11/2022 | 64.30p | 65.00p | 62.70p | 64.50p | 1964556 |
01/11/2022 | 61.20p | 63.10p | 61.20p | 63.00p | 1880467 |
31/10/2022 | 62.90p | 63.20p | 60.00p | 60.50p | 2029439 |
28/10/2022 | 63.40p | 64.40p | 62.30p | 63.20p | 1912401 |
27/10/2022 | 63.00p | 64.60p | 62.50p | 63.90p | 2440639 |
26/10/2022 | 61.80p | 63.20p | 60.20p | 63.00p | 2193901 |
25/10/2022 | 58.70p | 60.90p | 57.60p | 60.50p | 2593789 |
24/10/2022 | 58.80p | 58.80p | 56.60p | 57.60p | 2028216 |
21/10/2022 | 56.70p | 58.50p | 56.00p | 57.80p | 1589652 |
20/10/2022 | 58.70p | 60.40p | 57.10p | 57.60p | 3615404 |
19/10/2022 | 59.00p | 60.50p | 58.98p | 60.00p | 2497003 |
18/10/2022 | 59.60p | 60.90p | 58.50p | 59.70p | 3890589 |
17/10/2022 | 56.00p | 59.70p | 56.00p | 59.10p | 3886554 |
14/10/2022 | 55.50p | 58.30p | 55.30p | 57.60p | 5544899 |
13/10/2022 | 51.80p | 55.20p | 51.60p | 55.00p | 1745798 |
12/10/2022 | 53.10p | 53.10p | 51.18p | 51.80p | 1978653 |
11/10/2022 | 52.50p | 53.60p | 52.00p | 52.90p | 1786403 |
10/10/2022 | 54.00p | 54.00p | 51.50p | 52.20p | 1322956 |
07/10/2022 | 54.80p | 54.80p | 52.30p | 52.90p | 1450766 |
06/10/2022 | 54.30p | 54.40p | 53.20p | 53.90p | 1803893 |
05/10/2022 | 54.00p | 54.80p | 53.00p | 53.60p | 1093106 |
04/10/2022 | 52.00p | 54.60p | 52.00p | 54.00p | 3222752 |
*Close Price adjusted for both dividends and splits