Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 85.10p | 89.00p | 84.76p | 89.00p | 629108 |
18/07/2023 | 85.10p | 86.20p | 84.10p | 84.50p | 172584 |
17/07/2023 | 85.10p | 86.20p | 84.15p | 84.60p | 144589 |
14/07/2023 | 86.50p | 87.00p | 84.20p | 85.80p | 236777 |
13/07/2023 | 87.00p | 87.00p | 85.40p | 86.00p | 243362 |
12/07/2023 | 84.80p | 86.60p | 84.10p | 86.10p | 181714 |
11/07/2023 | 84.90p | 86.50p | 82.83p | 84.70p | 306098 |
10/07/2023 | 85.00p | 86.30p | 83.30p | 83.30p | 307775 |
07/07/2023 | 83.40p | 86.50p | 83.10p | 83.40p | 390131 |
06/07/2023 | 85.00p | 86.00p | 83.90p | 84.20p | 669055 |
05/07/2023 | 85.30p | 86.50p | 83.10p | 86.10p | 347398 |
04/07/2023 | 83.00p | 86.50p | 83.00p | 85.30p | 127441 |
03/07/2023 | 84.60p | 86.50p | 83.10p | 83.90p | 231649 |
30/06/2023 | 86.50p | 86.50p | 84.50p | 84.60p | 332086 |
29/06/2023 | 85.50p | 86.50p | 84.40p | 84.50p | 362686 |
28/06/2023 | 84.30p | 85.90p | 82.10p | 85.70p | 301726 |
27/06/2023 | 84.30p | 84.30p | 82.43p | 83.80p | 275400 |
26/06/2023 | 82.70p | 84.30p | 81.00p | 83.30p | 524050 |
23/06/2023 | 85.80p | 85.80p | 82.40p | 82.40p | 601781 |
22/06/2023 | 87.50p | 87.70p | 84.70p | 85.20p | 238057 |
21/06/2023 | 86.60p | 88.05p | 86.10p | 86.90p | 714035 |
20/06/2023 | 88.60p | 88.90p | 87.30p | 87.50p | 254575 |
19/06/2023 | 88.40p | 90.50p | 88.30p | 88.30p | 314989 |
16/06/2023 | 90.30p | 91.00p | 89.10p | 90.30p | 557151 |
15/06/2023 | 90.00p | 91.44p | 90.00p | 90.00p | 280595 |
14/06/2023 | 90.30p | 92.20p | 90.10p | 90.60p | 148700 |
13/06/2023 | 92.20p | 94.20p | 90.10p | 90.60p | 451236 |
12/06/2023 | 93.50p | 94.20p | 90.10p | 94.00p | 517719 |
09/06/2023 | 90.00p | 93.20p | 90.00p | 92.80p | 179178 |
08/06/2023 | 92.70p | 93.50p | 90.10p | 93.50p | 341198 |
07/06/2023 | 91.50p | 93.50p | 90.10p | 92.70p | 252188 |
06/06/2023 | 92.50p | 93.30p | 90.91p | 93.30p | 267882 |
05/06/2023 | 90.00p | 93.40p | 90.00p | 93.30p | 467693 |
02/06/2023 | 90.20p | 93.30p | 88.60p | 93.00p | 576041 |
01/06/2023 | 87.50p | 90.20p | 87.12p | 90.00p | 375656 |
31/05/2023 | 87.70p | 90.90p | 87.10p | 90.90p | 1311929 |
30/05/2023 | 88.50p | 91.50p | 87.20p | 87.70p | 516838 |
26/05/2023 | 91.80p | 91.80p | 88.30p | 88.60p | 142580 |
25/05/2023 | 89.60p | 91.80p | 89.40p | 89.40p | 128993 |
24/05/2023 | 91.60p | 92.70p | 88.06p | 89.30p | 748224 |
23/05/2023 | 91.90p | 92.00p | 91.40p | 91.50p | 730499 |
22/05/2023 | 92.30p | 93.10p | 91.50p | 91.90p | 209337 |
19/05/2023 | 93.60p | 94.00p | 91.20p | 92.20p | 595680 |
18/05/2023 | 94.40p | 94.40p | 92.60p | 92.90p | 540951 |
17/05/2023 | 93.90p | 93.90p | 93.20p | 93.90p | 206152 |
16/05/2023 | 94.00p | 94.10p | 93.60p | 94.00p | 580556 |
15/05/2023 | 93.10p | 94.00p | 93.10p | 93.60p | 1253785 |
12/05/2023 | 93.10p | 93.70p | 92.00p | 93.70p | 278765 |
11/05/2023 | 93.00p | 94.42p | 91.90p | 93.10p | 404490 |
10/05/2023 | 93.40p | 94.90p | 92.90p | 94.20p | 133708 |
09/05/2023 | 94.80p | 95.10p | 93.00p | 94.60p | 212633 |
05/05/2023 | 94.00p | 95.20p | 94.00p | 95.20p | 299951 |
04/05/2023 | 94.30p | 95.10p | 93.60p | 94.20p | 1109138 |
03/05/2023 | 94.90p | 95.20p | 93.80p | 93.80p | 292984 |
02/05/2023 | 94.30p | 95.20p | 93.60p | 94.90p | 428406 |
28/04/2023 | 94.50p | 94.80p | 93.83p | 94.50p | 350545 |
27/04/2023 | 92.50p | 94.20p | 92.00p | 94.00p | 487639 |
26/04/2023 | 90.50p | 92.90p | 90.50p | 92.90p | 392904 |
25/04/2023 | 91.30p | 93.40p | 90.40p | 91.40p | 335042 |
24/04/2023 | 92.30p | 93.20p | 90.80p | 90.80p | 253727 |
21/04/2023 | 92.20p | 92.80p | 91.60p | 92.00p | 704696 |
20/04/2023 | 91.40p | 93.10p | 91.30p | 92.30p | 271734 |
19/04/2023 | 91.30p | 93.20p | 91.30p | 92.50p | 356014 |
18/04/2023 | 93.30p | 94.00p | 92.70p | 93.30p | 428045 |
17/04/2023 | 93.80p | 94.00p | 92.10p | 94.00p | 251467 |
14/04/2023 | 93.70p | 94.00p | 93.10p | 93.40p | 383085 |
13/04/2023 | 93.80p | 93.80p | 92.12p | 93.70p | 371248 |
12/04/2023 | 91.10p | 93.60p | 90.20p | 92.60p | 758408 |
11/04/2023 | 91.40p | 91.50p | 90.23p | 91.50p | 566642 |
06/04/2023 | 88.90p | 90.60p | 88.61p | 90.10p | 478861 |
05/04/2023 | 91.40p | 91.40p | 86.50p | 88.00p | 299693 |
04/04/2023 | 89.40p | 89.90p | 87.40p | 88.40p | 437485 |
03/04/2023 | 85.60p | 89.90p | 85.60p | 87.80p | 1179745 |
31/03/2023 | 89.60p | 89.90p | 87.90p | 89.20p | 387028 |
30/03/2023 | 88.30p | 89.30p | 84.50p | 89.10p | 345706 |
29/03/2023 | 86.20p | 88.60p | 84.30p | 86.60p | 629717 |
28/03/2023 | 88.80p | 90.75p | 85.30p | 85.40p | 898496 |
27/03/2023 | 91.00p | 91.00p | 87.56p | 88.10p | 160825 |
24/03/2023 | 88.90p | 90.90p | 87.70p | 88.60p | 278007 |
23/03/2023 | 89.80p | 90.90p | 87.70p | 88.80p | 291557 |
22/03/2023 | 88.20p | 90.90p | 87.50p | 88.10p | 375971 |
21/03/2023 | 90.40p | 90.90p | 88.63p | 89.00p | 151149 |
20/03/2023 | 89.00p | 90.90p | 88.00p | 90.20p | 245589 |
17/03/2023 | 89.90p | 90.90p | 88.30p | 89.30p | 579680 |
16/03/2023 | 91.00p | 92.90p | 88.20p | 88.20p | 305523 |
15/03/2023 | 89.00p | 90.90p | 87.90p | 89.30p | 414973 |
14/03/2023 | 88.00p | 90.70p | 87.60p | 89.40p | 1417729 |
13/03/2023 | 88.90p | 89.95p | 88.20p | 88.40p | 429520 |
10/03/2023 | 89.10p | 89.90p | 88.40p | 89.40p | 788111 |
09/03/2023 | 91.60p | 92.40p | 89.80p | 90.60p | 794384 |
08/03/2023 | 92.80p | 93.80p | 92.00p | 92.00p | 248026 |
07/03/2023 | 93.30p | 93.80p | 93.00p | 93.50p | 461936 |
06/03/2023 | 93.00p | 94.00p | 92.50p | 93.70p | 764110 |
03/03/2023 | 91.50p | 93.20p | 91.50p | 93.00p | 559983 |
02/03/2023 | 91.30p | 92.50p | 90.40p | 91.80p | 440320 |
01/03/2023 | 91.20p | 92.50p | 91.00p | 91.70p | 396607 |
28/02/2023 | 91.20p | 92.20p | 90.80p | 91.80p | 1288387 |
27/02/2023 | 90.60p | 92.00p | 90.50p | 91.80p | 389276 |
24/02/2023 | 91.30p | 92.40p | 90.70p | 91.00p | 342201 |
23/02/2023 | 91.60p | 92.40p | 90.70p | 92.00p | 326654 |
22/02/2023 | 90.50p | 92.10p | 90.50p | 91.20p | 233558 |
21/02/2023 | 92.40p | 92.60p | 91.10p | 91.90p | 487687 |
20/02/2023 | 92.10p | 92.50p | 91.10p | 92.50p | 515985 |
17/02/2023 | 92.00p | 92.50p | 91.30p | 92.20p | 188955 |
16/02/2023 | 91.90p | 92.40p | 91.60p | 92.00p | 1959761 |
15/02/2023 | 91.50p | 92.20p | 91.50p | 91.80p | 383668 |
14/02/2023 | 91.60p | 92.20p | 91.28p | 91.60p | 498409 |
13/02/2023 | 91.30p | 91.70p | 90.20p | 91.70p | 182896 |
10/02/2023 | 90.30p | 91.70p | 89.40p | 91.50p | 405724 |
09/02/2023 | 90.00p | 91.40p | 89.90p | 91.10p | 381155 |
08/02/2023 | 90.60p | 92.80p | 90.10p | 91.50p | 821215 |
07/02/2023 | 92.60p | 93.00p | 90.50p | 90.60p | 273405 |
06/02/2023 | 93.10p | 93.20p | 91.80p | 92.60p | 359176 |
03/02/2023 | 93.00p | 93.20p | 92.10p | 93.20p | 283913 |
02/02/2023 | 91.40p | 93.20p | 90.89p | 93.20p | 394396 |
01/02/2023 | 91.00p | 91.50p | 90.60p | 91.00p | 230672 |
31/01/2023 | 93.00p | 93.60p | 91.00p | 91.20p | 458398 |
30/01/2023 | 92.80p | 93.90p | 92.20p | 93.10p | 143664 |
27/01/2023 | 93.50p | 93.70p | 92.10p | 93.50p | 215187 |
26/01/2023 | 92.60p | 93.90p | 92.00p | 92.90p | 470164 |
25/01/2023 | 92.90p | 94.00p | 92.80p | 92.80p | 227799 |
24/01/2023 | 94.10p | 94.10p | 92.50p | 92.90p | 167602 |
23/01/2023 | 92.70p | 94.70p | 91.10p | 93.50p | 252313 |
20/01/2023 | 93.00p | 94.90p | 93.00p | 93.40p | 555575 |
19/01/2023 | 95.00p | 95.00p | 92.50p | 93.60p | 831991 |
18/01/2023 | 93.20p | 94.10p | 92.50p | 93.50p | 714035 |
17/01/2023 | 92.50p | 93.30p | 92.05p | 93.00p | 584394 |
16/01/2023 | 90.70p | 92.80p | 90.19p | 92.20p | 207725 |
13/01/2023 | 91.80p | 93.00p | 91.41p | 92.50p | 349892 |
12/01/2023 | 90.50p | 92.90p | 90.10p | 92.50p | 279972 |
11/01/2023 | 89.80p | 91.50p | 89.50p | 89.50p | 595071 |
10/01/2023 | 90.00p | 93.70p | 89.80p | 89.80p | 873620 |
09/01/2023 | 93.70p | 93.90p | 90.20p | 91.90p | 212574 |
06/01/2023 | 92.70p | 95.90p | 92.00p | 92.50p | 425646 |
05/01/2023 | 94.50p | 95.90p | 93.00p | 93.00p | 311042 |
04/01/2023 | 94.60p | 96.40p | 93.70p | 94.50p | 322032 |
03/01/2023 | 93.90p | 96.70p | 91.40p | 95.20p | 868314 |
30/12/2022 | 92.80p | 93.60p | 92.30p | 93.30p | 178504 |
29/12/2022 | 90.70p | 92.80p | 89.90p | 92.20p | 485818 |
28/12/2022 | 89.80p | 90.80p | 88.10p | 90.80p | 300846 |
23/12/2022 | 88.30p | 89.40p | 88.30p | 89.40p | 24727 |
22/12/2022 | 88.30p | 89.49p | 88.00p | 88.30p | 345407 |
21/12/2022 | 88.00p | 90.15p | 88.00p | 88.80p | 237556 |
20/12/2022 | 88.80p | 90.30p | 88.00p | 88.30p | 185500 |
19/12/2022 | 89.30p | 91.10p | 88.00p | 89.60p | 257558 |
16/12/2022 | 90.50p | 92.40p | 88.20p | 90.20p | 913742 |
15/12/2022 | 90.40p | 92.40p | 89.89p | 91.30p | 300224 |
14/12/2022 | 91.50p | 92.40p | 90.70p | 91.00p | 279856 |
13/12/2022 | 89.20p | 91.70p | 88.80p | 91.00p | 265430 |
12/12/2022 | 90.40p | 92.60p | 88.00p | 89.20p | 271393 |
09/12/2022 | 90.90p | 93.30p | 89.80p | 90.50p | 350851 |
08/12/2022 | 93.90p | 93.90p | 90.70p | 90.70p | 658912 |
07/12/2022 | 92.20p | 93.92p | 91.75p | 92.70p | 453655 |
06/12/2022 | 92.30p | 94.00p | 91.30p | 92.60p | 198260 |
05/12/2022 | 93.00p | 94.00p | 92.30p | 92.80p | 242437 |
02/12/2022 | 92.90p | 94.30p | 91.70p | 92.20p | 300814 |
01/12/2022 | 90.70p | 93.50p | 90.70p | 91.40p | 218762 |
30/11/2022 | 92.00p | 92.90p | 90.50p | 91.70p | 517129 |
29/11/2022 | 91.00p | 95.00p | 90.50p | 91.90p | 227471 |
28/11/2022 | 92.40p | 96.40p | 91.00p | 91.20p | 187263 |
25/11/2022 | 93.90p | 96.40p | 90.60p | 92.90p | 305654 |
24/11/2022 | 93.00p | 95.40p | 92.30p | 92.70p | 297715 |
23/11/2022 | 92.30p | 93.90p | 90.90p | 92.00p | 340904 |
22/11/2022 | 95.00p | 95.00p | 93.20p | 93.70p | 261325 |
21/11/2022 | 94.00p | 94.70p | 92.70p | 94.10p | 244193 |
18/11/2022 | 90.60p | 93.60p | 90.22p | 93.20p | 387812 |
17/11/2022 | 89.50p | 90.70p | 89.10p | 90.10p | 270762 |
16/11/2022 | 91.50p | 92.90p | 89.10p | 90.40p | 736578 |
15/11/2022 | 91.70p | 92.90p | 90.38p | 92.20p | 297233 |
14/11/2022 | 91.10p | 95.40p | 88.40p | 91.60p | 415911 |
11/11/2022 | 91.40p | 96.10p | 90.64p | 91.80p | 479687 |
10/11/2022 | 87.90p | 90.80p | 86.80p | 90.10p | 1308447 |
09/11/2022 | 87.50p | 89.80p | 86.70p | 87.30p | 322908 |
08/11/2022 | 88.50p | 90.40p | 86.60p | 88.00p | 215708 |
07/11/2022 | 89.10p | 90.00p | 87.30p | 88.80p | 397530 |
04/11/2022 | 88.60p | 90.40p | 88.00p | 88.40p | 319031 |
03/11/2022 | 88.60p | 90.50p | 87.50p | 88.10p | 255737 |
02/11/2022 | 89.70p | 90.50p | 88.60p | 89.50p | 382795 |
01/11/2022 | 89.60p | 90.53p | 87.60p | 89.20p | 284284 |
31/10/2022 | 90.50p | 90.50p | 86.50p | 88.50p | 189050 |
28/10/2022 | 89.10p | 90.50p | 87.20p | 88.30p | 196469 |
27/10/2022 | 87.80p | 89.70p | 86.98p | 89.10p | 337842 |
26/10/2022 | 88.40p | 88.60p | 85.30p | 88.00p | 191211 |
25/10/2022 | 83.50p | 88.10p | 82.72p | 88.10p | 659776 |
24/10/2022 | 84.20p | 84.20p | 81.60p | 83.40p | 468579 |
21/10/2022 | 82.50p | 84.70p | 81.67p | 83.20p | 752272 |
20/10/2022 | 84.40p | 85.90p | 82.90p | 83.90p | 1155778 |
19/10/2022 | 85.00p | 89.80p | 84.10p | 84.10p | 304749 |
18/10/2022 | 90.00p | 90.00p | 87.10p | 87.90p | 176662 |
17/10/2022 | 88.90p | 90.90p | 87.00p | 88.30p | 445886 |
14/10/2022 | 89.00p | 89.50p | 85.69p | 86.50p | 612200 |
13/10/2022 | 89.20p | 89.20p | 84.80p | 86.10p | 269726 |
12/10/2022 | 87.70p | 90.90p | 85.30p | 86.90p | 427074 |
11/10/2022 | 92.10p | 92.10p | 87.60p | 88.50p | 559102 |
10/10/2022 | 90.90p | 92.20p | 89.12p | 90.00p | 386758 |
07/10/2022 | 91.00p | 92.70p | 90.00p | 90.70p | 550851 |
06/10/2022 | 93.70p | 97.90p | 91.00p | 91.90p | 698372 |
05/10/2022 | 96.40p | 98.90p | 94.00p | 94.70p | 540957 |
04/10/2022 | 98.90p | 99.40p | 96.40p | 98.00p | 270282 |
03/10/2022 | 96.00p | 99.80p | 96.00p | 99.60p | 433039 |
*Close Price adjusted for both dividends and splits