Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 95.50p | 95.50p | 95.22p | 95.50p | 304 |
20/07/2023 | 95.50p | 98.00p | 93.95p | 95.50p | 7344 |
19/07/2023 | 95.50p | 95.50p | 93.88p | 95.50p | 1708 |
18/07/2023 | 97.50p | 100.00p | 95.00p | 95.50p | 24960 |
17/07/2023 | 97.50p | 100.00p | 95.25p | 97.50p | 548 |
14/07/2023 | 97.50p | 97.90p | 95.25p | 97.50p | 2409 |
13/07/2023 | 97.50p | 98.00p | 95.25p | 97.50p | 6754 |
12/07/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 30374 |
11/07/2023 | 97.50p | 98.33p | 97.50p | 97.50p | 275 |
10/07/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 6606 |
07/07/2023 | 97.50p | 98.50p | 95.00p | 97.50p | 10336 |
06/07/2023 | 98.50p | 98.50p | 96.00p | 98.00p | 13134 |
05/07/2023 | 100.00p | 101.00p | 96.00p | 98.50p | 22326 |
04/07/2023 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
03/07/2023 | 100.00p | 100.00p | 99.06p | 100.00p | 1611 |
30/06/2023 | 100.00p | 101.00p | 100.00p | 100.00p | 3913 |
29/06/2023 | 100.00p | 101.25p | 99.00p | 100.00p | 1663 |
28/06/2023 | 100.00p | 102.00p | 98.00p | 100.00p | 5352 |
27/06/2023 | 102.00p | 104.00p | 99.50p | 104.00p | 264575 |
26/06/2023 | 102.00p | 104.00p | 100.00p | 102.00p | 5769 |
23/06/2023 | 102.00p | 102.00p | 100.00p | 102.00p | 129864 |
22/06/2023 | 101.50p | 104.00p | 100.20p | 102.00p | 35236 |
21/06/2023 | 101.50p | 104.00p | 100.20p | 101.50p | 12096 |
20/06/2023 | 101.50p | 104.00p | 101.50p | 101.50p | 19 |
19/06/2023 | 101.50p | 101.50p | 100.00p | 101.50p | 82623 |
16/06/2023 | 101.50p | 101.50p | 100.00p | 101.50p | 9361 |
15/06/2023 | 101.50p | 101.50p | 100.00p | 101.50p | 134050 |
14/06/2023 | 101.50p | 104.00p | 99.65p | 101.50p | 7007 |
13/06/2023 | 101.50p | 102.45p | 99.00p | 101.50p | 30177 |
12/06/2023 | 99.00p | 99.70p | 98.50p | 99.00p | 78528 |
09/06/2023 | 99.00p | 99.11p | 99.00p | 99.00p | 8265 |
08/06/2023 | 99.00p | 99.11p | 98.00p | 98.00p | 524 |
07/06/2023 | 100.00p | 102.00p | 99.00p | 99.00p | 12507 |
06/06/2023 | 100.00p | 101.30p | 100.00p | 100.00p | 13500 |
05/06/2023 | 100.00p | 100.00p | 99.11p | 100.00p | 6930 |
02/06/2023 | 100.00p | 100.79p | 98.00p | 100.00p | 5480 |
01/06/2023 | 100.00p | 100.00p | 99.00p | 100.00p | 14000 |
31/05/2023 | 100.00p | 100.00p | 98.75p | 100.00p | 57451 |
30/05/2023 | 100.00p | 101.00p | 100.00p | 100.00p | 39 |
26/05/2023 | 100.00p | 100.00p | 98.36p | 100.00p | 108179 |
25/05/2023 | 100.00p | 101.00p | 98.86p | 100.00p | 51617 |
24/05/2023 | 100.00p | 100.00p | 98.65p | 100.00p | 117805 |
23/05/2023 | 98.00p | 102.00p | 98.00p | 100.00p | 30990 |
22/05/2023 | 100.00p | 100.00p | 98.00p | 99.00p | 106255 |
19/05/2023 | 100.00p | 100.00p | 98.89p | 100.00p | 15313 |
18/05/2023 | 100.00p | 101.77p | 98.00p | 100.00p | 23255 |
17/05/2023 | 97.50p | 102.00p | 97.50p | 100.00p | 38755 |
16/05/2023 | 97.50p | 99.69p | 97.36p | 97.50p | 6290 |
15/05/2023 | 97.50p | 98.50p | 97.25p | 97.50p | 23655 |
12/05/2023 | 97.00p | 100.00p | 97.00p | 97.50p | 10282 |
11/05/2023 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
10/05/2023 | 97.00p | 99.00p | 96.68p | 97.00p | 48124 |
09/05/2023 | 93.50p | 98.90p | 93.21p | 97.00p | 122332 |
05/05/2023 | 93.00p | 96.00p | 92.00p | 93.50p | 44857 |
04/05/2023 | 93.50p | 96.00p | 92.33p | 93.00p | 145148 |
03/05/2023 | 97.50p | 100.00p | 92.00p | 93.00p | 320486 |
02/05/2023 | 97.50p | 100.00p | 96.00p | 97.50p | 10164 |
28/04/2023 | 97.50p | 100.00p | 95.70p | 97.50p | 21276 |
27/04/2023 | 97.50p | 97.50p | 95.70p | 97.50p | 7000 |
26/04/2023 | 97.50p | 97.89p | 95.70p | 97.50p | 14730 |
25/04/2023 | 97.50p | 97.50p | 96.75p | 97.50p | 2582 |
24/04/2023 | 97.50p | 98.70p | 95.00p | 97.50p | 7762 |
21/04/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 29942 |
20/04/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 11919 |
19/04/2023 | 97.50p | 97.50p | 97.40p | 97.50p | 5049 |
18/04/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 1484 |
17/04/2023 | 98.50p | 100.00p | 96.00p | 97.50p | 7651 |
14/04/2023 | 99.50p | 99.88p | 97.00p | 98.50p | 24846 |
13/04/2023 | 100.00p | 101.64p | 97.06p | 99.50p | 4447 |
12/04/2023 | 98.50p | 102.00p | 98.50p | 100.00p | 35601 |
11/04/2023 | 97.00p | 101.00p | 95.00p | 96.50p | 145049 |
06/04/2023 | 95.00p | 98.87p | 93.88p | 97.00p | 37888 |
05/04/2023 | 91.50p | 96.49p | 91.50p | 95.00p | 191854 |
04/04/2023 | 98.50p | 98.50p | 91.50p | 91.50p | 57197 |
03/04/2023 | 102.50p | 102.50p | 97.00p | 98.50p | 87946 |
31/03/2023 | 102.50p | 106.00p | 100.00p | 102.50p | 19433 |
30/03/2023 | 103.00p | 103.50p | 100.00p | 102.50p | 17822 |
29/03/2023 | 103.00p | 103.00p | 100.10p | 103.00p | 92647 |
28/03/2023 | 105.50p | 105.50p | 100.00p | 103.00p | 27842 |
27/03/2023 | 106.00p | 109.00p | 104.00p | 105.50p | 11321 |
24/03/2023 | 108.00p | 110.00p | 105.20p | 106.00p | 11548 |
23/03/2023 | 108.00p | 110.00p | 106.25p | 108.00p | 13289 |
22/03/2023 | 108.00p | 110.00p | 106.22p | 108.00p | 8728 |
21/03/2023 | 108.00p | 110.00p | 106.00p | 108.00p | 9325 |
20/03/2023 | 109.00p | 111.00p | 107.00p | 108.50p | 12007 |
17/03/2023 | 109.50p | 111.00p | 105.00p | 109.00p | 17291 |
16/03/2023 | 111.50p | 111.50p | 106.50p | 109.50p | 48671 |
15/03/2023 | 111.50p | 114.00p | 109.00p | 111.50p | 13521 |
14/03/2023 | 111.00p | 114.00p | 109.10p | 111.50p | 16030 |
13/03/2023 | 114.50p | 115.00p | 109.22p | 112.50p | 21444 |
10/03/2023 | 114.50p | 117.00p | 112.00p | 114.50p | 69672 |
09/03/2023 | 115.00p | 115.00p | 112.00p | 114.50p | 41896 |
08/03/2023 | 115.00p | 115.00p | 113.00p | 115.00p | 11628 |
07/03/2023 | 115.00p | 117.00p | 113.00p | 115.00p | 10803 |
06/03/2023 | 114.50p | 115.00p | 113.00p | 115.00p | 5280 |
03/03/2023 | 114.50p | 114.50p | 113.00p | 114.50p | 1000 |
02/03/2023 | 114.50p | 114.77p | 113.00p | 114.50p | 25956 |
01/03/2023 | 114.50p | 116.00p | 113.00p | 114.50p | 47242 |
28/02/2023 | 114.50p | 114.95p | 113.00p | 114.50p | 66282 |
27/02/2023 | 114.50p | 115.34p | 113.00p | 114.50p | 13910 |
24/02/2023 | 114.50p | 115.45p | 113.00p | 114.50p | 44013 |
23/02/2023 | 114.50p | 115.45p | 113.00p | 114.50p | 14163 |
22/02/2023 | 114.00p | 115.68p | 112.92p | 114.50p | 39522 |
21/02/2023 | 114.00p | 116.00p | 112.55p | 114.00p | 51606 |
20/02/2023 | 114.00p | 114.88p | 114.00p | 114.00p | 13 |
17/02/2023 | 114.00p | 114.78p | 112.55p | 114.00p | 15819 |
16/02/2023 | 114.00p | 116.00p | 112.00p | 114.00p | 5369 |
15/02/2023 | 115.00p | 115.66p | 112.22p | 114.00p | 233124 |
14/02/2023 | 116.00p | 116.10p | 114.04p | 115.00p | 292669 |
13/02/2023 | 116.00p | 118.00p | 114.28p | 116.00p | 9433 |
10/02/2023 | 118.00p | 118.00p | 114.24p | 116.00p | 251329 |
09/02/2023 | 116.50p | 118.00p | 116.00p | 117.00p | 35077 |
08/02/2023 | 116.50p | 119.00p | 115.25p | 116.50p | 27166 |
07/02/2023 | 113.50p | 118.00p | 113.50p | 116.50p | 46913 |
06/02/2023 | 109.50p | 114.75p | 109.50p | 113.50p | 85280 |
03/02/2023 | 110.50p | 113.00p | 109.22p | 110.50p | 132969 |
02/02/2023 | 107.50p | 111.24p | 105.60p | 110.50p | 210571 |
01/02/2023 | 112.50p | 114.00p | 106.00p | 107.50p | 158086 |
31/01/2023 | 115.00p | 115.45p | 112.00p | 113.00p | 49497 |
30/01/2023 | 115.50p | 115.90p | 113.00p | 114.50p | 192215 |
27/01/2023 | 113.50p | 118.45p | 112.26p | 115.50p | 124932 |
26/01/2023 | 116.00p | 116.00p | 112.00p | 113.50p | 106915 |
25/01/2023 | 119.00p | 119.00p | 115.00p | 116.00p | 9064 |
24/01/2023 | 119.00p | 119.45p | 118.00p | 119.00p | 5624 |
23/01/2023 | 121.00p | 122.00p | 118.00p | 119.00p | 19460 |
20/01/2023 | 121.00p | 123.75p | 118.56p | 121.00p | 100661 |
19/01/2023 | 121.00p | 121.00p | 118.25p | 121.00p | 100000 |
18/01/2023 | 121.00p | 121.48p | 118.02p | 121.00p | 16129 |
17/01/2023 | 121.00p | 124.00p | 118.00p | 121.00p | 33424 |
16/01/2023 | 119.50p | 124.00p | 119.50p | 121.00p | 40276 |
13/01/2023 | 123.00p | 128.00p | 118.00p | 119.50p | 86184 |
12/01/2023 | 125.00p | 126.44p | 120.75p | 122.50p | 52605 |
11/01/2023 | 122.00p | 129.74p | 119.12p | 120.00p | 95254 |
10/01/2023 | 121.00p | 124.00p | 120.10p | 121.00p | 22868 |
09/01/2023 | 112.00p | 124.00p | 112.00p | 121.00p | 125779 |
06/01/2023 | 112.00p | 113.00p | 112.00p | 112.00p | 11000 |
05/01/2023 | 111.00p | 113.00p | 108.14p | 112.00p | 88143 |
04/01/2023 | 112.00p | 112.34p | 110.00p | 111.00p | 11933 |
03/01/2023 | 114.00p | 115.70p | 111.00p | 112.00p | 9955 |
30/12/2022 | 117.00p | 117.00p | 112.00p | 114.00p | 9646 |
29/12/2022 | 116.00p | 117.00p | 114.00p | 117.00p | 14398 |
28/12/2022 | 116.00p | 116.00p | 114.00p | 116.00p | 1614 |
23/12/2022 | 117.00p | 117.00p | 114.00p | 116.00p | 19915 |
22/12/2022 | 117.00p | 117.00p | 114.00p | 117.00p | 1807 |
21/12/2022 | 117.50p | 120.00p | 114.00p | 117.00p | 38635 |
20/12/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 7505 |
19/12/2022 | 117.50p | 120.00p | 117.00p | 117.50p | 14502 |
16/12/2022 | 117.50p | 119.74p | 115.00p | 117.50p | 6004 |
15/12/2022 | 117.50p | 120.00p | 115.00p | 117.50p | 1217 |
14/12/2022 | 117.50p | 120.00p | 117.00p | 117.50p | 1688 |
13/12/2022 | 117.50p | 119.45p | 115.00p | 117.50p | 5015 |
12/12/2022 | 120.00p | 120.00p | 117.50p | 117.50p | 13745 |
09/12/2022 | 120.00p | 122.00p | 120.00p | 120.00p | 5 |
08/12/2022 | 121.00p | 121.00p | 118.00p | 120.00p | 4602 |
07/12/2022 | 121.00p | 124.00p | 118.00p | 121.00p | 24 |
06/12/2022 | 122.00p | 124.00p | 120.00p | 121.00p | 76797 |
05/12/2022 | 121.00p | 126.00p | 121.00p | 122.00p | 2025 |
02/12/2022 | 120.00p | 123.85p | 119.50p | 121.00p | 12018 |
01/12/2022 | 119.50p | 122.00p | 116.88p | 120.00p | 53134 |
30/11/2022 | 120.00p | 122.00p | 117.00p | 119.50p | 4799 |
29/11/2022 | 120.00p | 120.88p | 118.33p | 120.00p | 12692 |
28/11/2022 | 122.50p | 122.50p | 115.00p | 120.00p | 53700 |
25/11/2022 | 126.50p | 127.20p | 120.00p | 122.50p | 55230 |
24/11/2022 | 122.50p | 129.00p | 120.00p | 126.50p | 69636 |
23/11/2022 | 120.00p | 122.00p | 118.00p | 120.00p | 4541 |
22/11/2022 | 120.00p | 122.00p | 118.25p | 120.00p | 112 |
21/11/2022 | 120.00p | 121.18p | 118.00p | 120.00p | 4103 |
18/11/2022 | 120.00p | 121.26p | 119.20p | 120.00p | 2089 |
17/11/2022 | 120.00p | 121.70p | 118.00p | 118.00p | 7920 |
16/11/2022 | 120.00p | 120.00p | 119.67p | 120.00p | 2000 |
15/11/2022 | 120.00p | 122.00p | 120.00p | 120.00p | 1639 |
14/11/2022 | 120.00p | 120.00p | 119.67p | 120.00p | 1398 |
11/11/2022 | 119.00p | 122.00p | 117.66p | 120.00p | 11182 |
10/11/2022 | 119.00p | 122.00p | 117.66p | 119.00p | 18194 |
09/11/2022 | 119.50p | 119.80p | 117.00p | 119.00p | 704 |
08/11/2022 | 120.50p | 121.80p | 118.00p | 119.50p | 11688 |
07/11/2022 | 120.50p | 123.00p | 118.10p | 120.50p | 3492 |
04/11/2022 | 122.50p | 122.50p | 117.80p | 120.50p | 19247 |
03/11/2022 | 122.50p | 122.50p | 122.35p | 122.50p | 9765 |
02/11/2022 | 122.50p | 124.00p | 121.00p | 122.50p | 3303 |
01/11/2022 | 122.50p | 122.50p | 121.00p | 122.50p | 816 |
31/10/2022 | 122.50p | 122.50p | 121.00p | 122.50p | 3082 |
28/10/2022 | 122.50p | 122.50p | 121.00p | 122.50p | 19611 |
27/10/2022 | 122.50p | 124.00p | 121.50p | 122.50p | 14056 |
26/10/2022 | 122.50p | 123.24p | 121.66p | 122.50p | 939 |
25/10/2022 | 123.00p | 123.40p | 121.68p | 122.50p | 13227 |
24/10/2022 | 123.00p | 125.00p | 121.25p | 123.00p | 3062 |
21/10/2022 | 123.00p | 125.00p | 121.20p | 123.00p | 7822 |
20/10/2022 | 120.00p | 127.00p | 120.00p | 123.00p | 86447 |
19/10/2022 | 115.00p | 120.00p | 115.00p | 119.50p | 62736 |
18/10/2022 | 113.00p | 114.44p | 113.00p | 113.00p | 19159 |
17/10/2022 | 113.00p | 116.00p | 110.00p | 113.00p | 21261 |
14/10/2022 | 111.00p | 116.00p | 110.25p | 113.00p | 38181 |
13/10/2022 | 113.00p | 113.00p | 110.00p | 111.00p | 7485 |
12/10/2022 | 112.50p | 114.44p | 111.00p | 113.00p | 29091 |
11/10/2022 | 110.50p | 112.45p | 108.00p | 111.00p | 25721 |
10/10/2022 | 110.50p | 112.75p | 109.55p | 110.50p | 12824 |
07/10/2022 | 110.50p | 112.45p | 108.00p | 110.50p | 5243 |
06/10/2022 | 110.50p | 110.50p | 108.00p | 110.50p | 18580 |
05/10/2022 | 107.50p | 111.00p | 107.00p | 110.50p | 42845 |
*Close Price adjusted for both dividends and splits