Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 62.00p | 62.00p | 61.50p | 61.75p | 15000 |
01/08/2023 | 62.50p | 63.00p | 61.00p | 61.00p | 27220 |
31/07/2023 | 62.75p | 62.75p | 62.00p | 62.50p | 12428 |
28/07/2023 | 62.75p | 62.75p | 62.00p | 62.75p | 8000 |
27/07/2023 | 62.75p | 63.41p | 62.00p | 62.75p | 20783 |
26/07/2023 | 62.75p | 62.75p | 62.00p | 62.75p | 14901 |
25/07/2023 | 62.75p | 63.42p | 62.00p | 62.75p | 13119 |
24/07/2023 | 62.75p | 62.75p | 62.00p | 62.75p | 25069 |
21/07/2023 | 62.50p | 63.35p | 62.00p | 62.75p | 36345 |
20/07/2023 | 61.75p | 62.50p | 61.50p | 62.50p | 24089 |
19/07/2023 | 61.25p | 61.75p | 61.03p | 61.75p | 52841 |
18/07/2023 | 61.25p | 61.48p | 61.00p | 61.25p | 38079 |
17/07/2023 | 61.25p | 61.25p | 61.00p | 61.25p | 25529 |
14/07/2023 | 61.75p | 61.75p | 60.00p | 61.25p | 30789 |
13/07/2023 | 61.75p | 61.75p | 61.50p | 61.75p | 5000 |
12/07/2023 | 61.75p | 61.75p | 61.50p | 61.75p | 37378 |
11/07/2023 | 61.75p | 61.75p | 61.50p | 61.75p | 9319 |
10/07/2023 | 61.75p | 61.75p | 61.25p | 61.75p | 45216 |
07/07/2023 | 61.75p | 61.75p | 61.50p | 61.75p | 37907 |
06/07/2023 | 62.25p | 62.25p | 61.50p | 61.75p | 40515 |
05/07/2023 | 62.25p | 62.25p | 61.50p | 62.25p | 13697 |
04/07/2023 | 63.00p | 63.00p | 62.00p | 62.25p | 116683 |
03/07/2023 | 63.25p | 63.50p | 62.50p | 63.00p | 5581 |
30/06/2023 | 63.25p | 63.25p | 63.00p | 63.25p | 47244 |
29/06/2023 | 63.25p | 63.25p | 63.00p | 63.25p | 17442 |
28/06/2023 | 63.25p | 63.25p | 63.00p | 63.25p | 12750 |
27/06/2023 | 63.00p | 63.00p | 62.50p | 63.00p | 28008 |
26/06/2023 | 63.25p | 63.50p | 62.50p | 63.00p | 21992 |
23/06/2023 | 63.25p | 63.25p | 63.00p | 63.25p | 17764 |
22/06/2023 | 63.75p | 63.75p | 62.00p | 63.25p | 7320 |
21/06/2023 | 64.00p | 64.00p | 63.25p | 63.75p | 38239 |
20/06/2023 | 64.00p | 64.00p | 63.25p | 64.00p | 16117 |
19/06/2023 | 64.25p | 64.25p | 63.50p | 64.00p | 40896 |
16/06/2023 | 64.50p | 64.50p | 64.00p | 64.50p | 4822 |
15/06/2023 | 65.00p | 65.00p | 64.00p | 64.50p | 30804 |
14/06/2023 | 65.00p | 65.00p | 64.00p | 65.00p | 21797 |
13/06/2023 | 65.25p | 65.25p | 64.00p | 65.25p | 17800 |
12/06/2023 | 65.25p | 65.25p | 64.28p | 65.25p | 95713 |
09/06/2023 | 65.25p | 65.25p | 64.28p | 65.25p | 1678 |
08/06/2023 | 65.25p | 65.25p | 64.28p | 65.25p | 5266 |
07/06/2023 | 64.50p | 65.25p | 64.50p | 65.25p | 141 |
06/06/2023 | 64.75p | 64.75p | 64.00p | 64.50p | 21481 |
05/06/2023 | 65.00p | 65.00p | 64.50p | 64.75p | 17071 |
02/06/2023 | 66.00p | 66.50p | 64.00p | 65.00p | 32747 |
01/06/2023 | 65.50p | 66.50p | 65.00p | 66.00p | 13411 |
31/05/2023 | 66.00p | 67.00p | 65.00p | 65.00p | 11920 |
30/05/2023 | 65.50p | 66.00p | 65.00p | 66.00p | 17261 |
26/05/2023 | 65.50p | 65.50p | 65.00p | 65.50p | 34425 |
25/05/2023 | 65.50p | 65.50p | 65.25p | 65.25p | 7590 |
24/05/2023 | 65.25p | 65.50p | 65.00p | 65.50p | 97600 |
23/05/2023 | 65.75p | 65.75p | 65.00p | 65.25p | 11630 |
22/05/2023 | 66.00p | 66.00p | 65.00p | 65.50p | 30668 |
19/05/2023 | 65.75p | 66.00p | 65.46p | 66.00p | 6947 |
18/05/2023 | 66.25p | 66.25p | 65.00p | 65.75p | 11250 |
17/05/2023 | 66.25p | 66.25p | 65.10p | 66.25p | 22181 |
16/05/2023 | 66.50p | 66.95p | 65.56p | 66.25p | 49976 |
15/05/2023 | 65.25p | 66.98p | 65.20p | 66.50p | 122338 |
12/05/2023 | 65.25p | 65.50p | 65.10p | 65.25p | 35619 |
11/05/2023 | 65.25p | 65.50p | 65.10p | 65.25p | 5748 |
10/05/2023 | 65.25p | 65.50p | 65.00p | 65.00p | 69092 |
09/05/2023 | 65.25p | 65.43p | 65.00p | 65.25p | 31389 |
05/05/2023 | 65.25p | 65.43p | 65.00p | 65.25p | 48202 |
04/05/2023 | 65.25p | 65.44p | 65.00p | 65.25p | 9986 |
03/05/2023 | 65.25p | 67.00p | 65.00p | 65.25p | 10255 |
02/05/2023 | 65.25p | 65.50p | 63.50p | 65.25p | 36946 |
28/04/2023 | 66.50p | 68.50p | 65.00p | 65.25p | 3326 |
27/04/2023 | 66.25p | 66.25p | 64.50p | 64.50p | 9673 |
26/04/2023 | 66.50p | 66.50p | 66.00p | 66.25p | 27448 |
25/04/2023 | 66.50p | 67.00p | 65.50p | 66.50p | 37294 |
24/04/2023 | 66.50p | 66.50p | 66.00p | 66.50p | 36294 |
21/04/2023 | 66.50p | 66.57p | 66.00p | 66.50p | 16405 |
20/04/2023 | 66.50p | 66.57p | 66.00p | 66.50p | 10218 |
19/04/2023 | 66.75p | 67.50p | 66.00p | 66.50p | 9674 |
18/04/2023 | 66.50p | 67.15p | 66.00p | 67.00p | 24526 |
17/04/2023 | 65.25p | 68.50p | 65.00p | 66.50p | 58545 |
14/04/2023 | 62.75p | 65.25p | 61.00p | 65.25p | 36680 |
13/04/2023 | 62.50p | 63.00p | 62.50p | 62.50p | 972 |
12/04/2023 | 62.50p | 62.71p | 62.05p | 62.50p | 33497 |
11/04/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 59263 |
06/04/2023 | 62.50p | 63.00p | 61.00p | 63.00p | 67454 |
05/04/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 39645 |
04/04/2023 | 62.75p | 63.20p | 62.02p | 63.00p | 34986 |
03/04/2023 | 63.00p | 63.62p | 62.00p | 63.00p | 101580 |
31/03/2023 | 62.50p | 63.00p | 61.00p | 63.00p | 25270 |
30/03/2023 | 62.50p | 62.50p | 61.80p | 62.50p | 50121 |
29/03/2023 | 62.80p | 62.80p | 62.00p | 62.50p | 10746 |
28/03/2023 | 62.80p | 62.80p | 62.00p | 62.80p | 47427 |
27/03/2023 | 62.50p | 62.80p | 62.00p | 62.80p | 9916 |
24/03/2023 | 63.00p | 63.00p | 62.00p | 62.30p | 49084 |
23/03/2023 | 63.50p | 63.50p | 62.20p | 63.00p | 67252 |
22/03/2023 | 63.50p | 63.50p | 62.60p | 63.50p | 18564 |
21/03/2023 | 63.20p | 63.50p | 62.22p | 63.50p | 32882 |
20/03/2023 | 63.40p | 63.40p | 61.00p | 61.00p | 19291 |
17/03/2023 | 64.30p | 64.30p | 63.50p | 63.90p | 29427 |
16/03/2023 | 64.30p | 64.30p | 64.20p | 64.30p | 31720 |
15/03/2023 | 64.30p | 64.40p | 64.30p | 64.30p | 40022 |
14/03/2023 | 64.70p | 65.01p | 64.20p | 64.30p | 28229 |
13/03/2023 | 64.60p | 64.70p | 64.20p | 64.70p | 20125 |
10/03/2023 | 64.80p | 64.80p | 64.40p | 64.60p | 912 |
09/03/2023 | 65.30p | 65.30p | 63.80p | 65.00p | 141476 |
08/03/2023 | 66.20p | 66.20p | 65.20p | 65.30p | 18150 |
07/03/2023 | 65.80p | 66.20p | 65.60p | 66.20p | 13005 |
06/03/2023 | 65.70p | 65.70p | 65.20p | 65.70p | 13537 |
03/03/2023 | 65.70p | 65.70p | 65.60p | 65.70p | 9764 |
02/03/2023 | 65.80p | 65.81p | 65.60p | 65.70p | 25248 |
01/03/2023 | 65.80p | 65.81p | 65.60p | 65.80p | 24269 |
28/02/2023 | 65.50p | 65.80p | 65.50p | 65.70p | 66721 |
27/02/2023 | 65.10p | 66.00p | 65.00p | 65.60p | 13804 |
24/02/2023 | 65.10p | 65.10p | 65.00p | 65.10p | 8000 |
23/02/2023 | 65.10p | 65.11p | 64.10p | 65.10p | 43659 |
22/02/2023 | 65.10p | 65.11p | 65.08p | 65.10p | 7719 |
21/02/2023 | 65.20p | 65.40p | 65.00p | 65.20p | 20225 |
20/02/2023 | 65.00p | 67.40p | 64.60p | 67.40p | 17955 |
17/02/2023 | 65.00p | 65.00p | 64.60p | 64.60p | 7041 |
16/02/2023 | 65.00p | 65.00p | 64.60p | 65.00p | 14644 |
15/02/2023 | 64.80p | 64.80p | 64.50p | 64.80p | 32331 |
14/02/2023 | 65.20p | 65.20p | 64.60p | 64.80p | 64025 |
13/02/2023 | 65.20p | 66.00p | 64.75p | 65.20p | 24520 |
10/02/2023 | 65.30p | 65.71p | 64.60p | 65.20p | 47321 |
09/02/2023 | 64.20p | 66.00p | 64.20p | 65.30p | 102589 |
08/02/2023 | 62.80p | 64.68p | 62.80p | 64.20p | 40287 |
07/02/2023 | 62.60p | 62.93p | 62.60p | 62.80p | 3044 |
06/02/2023 | 62.50p | 62.69p | 62.20p | 62.40p | 46343 |
03/02/2023 | 62.00p | 62.86p | 62.00p | 62.70p | 27766 |
02/02/2023 | 61.50p | 62.60p | 61.00p | 62.00p | 76882 |
01/02/2023 | 61.50p | 61.80p | 61.26p | 61.80p | 27388 |
31/01/2023 | 61.50p | 62.20p | 61.16p | 61.50p | 23426 |
30/01/2023 | 61.40p | 61.90p | 61.00p | 61.00p | 52254 |
27/01/2023 | 60.50p | 61.00p | 60.03p | 60.60p | 93567 |
26/01/2023 | 60.50p | 61.00p | 60.00p | 60.50p | 79247 |
25/01/2023 | 61.70p | 62.60p | 60.00p | 60.50p | 46812 |
24/01/2023 | 61.70p | 61.70p | 60.80p | 61.70p | 15424 |
23/01/2023 | 61.70p | 62.80p | 60.96p | 61.70p | 15359 |
20/01/2023 | 61.70p | 61.70p | 61.00p | 61.70p | 172 |
19/01/2023 | 61.80p | 61.80p | 60.50p | 60.90p | 52109 |
18/01/2023 | 62.40p | 62.40p | 62.00p | 62.10p | 120764 |
17/01/2023 | 62.40p | 63.00p | 62.00p | 62.40p | 34769 |
16/01/2023 | 62.50p | 63.00p | 62.00p | 62.00p | 89913 |
13/01/2023 | 62.50p | 62.50p | 62.01p | 62.50p | 18428 |
12/01/2023 | 62.10p | 62.80p | 61.33p | 62.50p | 211616 |
11/01/2023 | 61.80p | 62.00p | 61.09p | 61.90p | 23560 |
10/01/2023 | 61.90p | 62.38p | 61.04p | 61.80p | 64815 |
09/01/2023 | 59.20p | 62.80p | 59.20p | 61.90p | 96161 |
06/01/2023 | 58.70p | 59.40p | 58.04p | 59.40p | 11417 |
05/01/2023 | 58.50p | 58.50p | 57.20p | 57.90p | 27053 |
04/01/2023 | 57.30p | 58.50p | 57.12p | 58.50p | 63197 |
03/01/2023 | 57.20p | 57.60p | 56.92p | 57.20p | 41450 |
30/12/2022 | 57.20p | 57.20p | 56.86p | 57.20p | 11759 |
29/12/2022 | 57.90p | 57.94p | 56.40p | 57.40p | 132328 |
28/12/2022 | 57.90p | 59.26p | 57.10p | 58.20p | 10590 |
23/12/2022 | 57.60p | 57.81p | 57.40p | 57.40p | 6919 |
22/12/2022 | 57.70p | 57.70p | 56.89p | 57.60p | 3000 |
21/12/2022 | 57.70p | 57.70p | 57.70p | 57.70p | 0 |
20/12/2022 | 57.70p | 57.70p | 57.09p | 57.70p | 887 |
19/12/2022 | 57.50p | 58.80p | 56.88p | 57.00p | 31963 |
16/12/2022 | 58.10p | 58.96p | 56.97p | 57.50p | 16717 |
15/12/2022 | 58.10p | 58.96p | 58.10p | 58.10p | 421 |
14/12/2022 | 58.10p | 59.20p | 57.75p | 58.10p | 17190 |
13/12/2022 | 59.00p | 59.05p | 58.10p | 58.10p | 4931 |
12/12/2022 | 59.10p | 59.49p | 59.02p | 59.20p | 13739 |
09/12/2022 | 59.20p | 59.52p | 59.10p | 59.10p | 35784 |
08/12/2022 | 59.20p | 59.75p | 59.20p | 59.20p | 45123 |
07/12/2022 | 59.20p | 59.77p | 59.20p | 59.20p | 3765 |
06/12/2022 | 59.30p | 59.60p | 59.00p | 59.20p | 0 |
05/12/2022 | 58.70p | 60.00p | 58.70p | 59.30p | 7567 |
02/12/2022 | 58.70p | 59.40p | 58.60p | 58.70p | 2668 |
01/12/2022 | 58.70p | 60.00p | 58.00p | 58.70p | 27557 |
30/11/2022 | 58.80p | 59.40p | 58.80p | 58.80p | 6159 |
29/11/2022 | 58.60p | 59.20p | 58.60p | 58.60p | 3881 |
28/11/2022 | 58.70p | 59.20p | 58.45p | 58.60p | 23876 |
25/11/2022 | 58.90p | 59.30p | 58.45p | 58.70p | 21527 |
24/11/2022 | 59.30p | 59.46p | 58.59p | 59.00p | 25518 |
23/11/2022 | 59.50p | 59.80p | 58.57p | 59.30p | 14309 |
22/11/2022 | 59.30p | 59.40p | 59.09p | 59.40p | 9943 |
21/11/2022 | 59.10p | 59.80p | 58.40p | 59.30p | 77533 |
18/11/2022 | 59.20p | 59.41p | 58.83p | 59.10p | 36921 |
17/11/2022 | 59.20p | 59.49p | 58.78p | 59.20p | 24738 |
16/11/2022 | 59.20p | 59.52p | 58.77p | 59.20p | 16143 |
15/11/2022 | 59.20p | 59.69p | 58.66p | 59.30p | 46695 |
14/11/2022 | 59.00p | 59.87p | 58.40p | 59.30p | 85540 |
11/11/2022 | 57.80p | 59.00p | 57.41p | 59.00p | 260978 |
10/11/2022 | 57.80p | 59.00p | 56.60p | 57.80p | 93582 |
09/11/2022 | 53.30p | 60.88p | 53.30p | 57.80p | 88671 |
08/11/2022 | 53.30p | 53.85p | 52.76p | 53.10p | 10569 |
07/11/2022 | 53.20p | 54.00p | 52.50p | 53.30p | 27698 |
04/11/2022 | 52.80p | 54.00p | 52.45p | 53.20p | 24287 |
03/11/2022 | 52.80p | 53.20p | 52.21p | 52.80p | 13479 |
02/11/2022 | 53.10p | 53.10p | 52.26p | 52.80p | 136160 |
01/11/2022 | 52.60p | 53.10p | 52.22p | 53.10p | 1449 |
31/10/2022 | 52.60p | 52.99p | 52.20p | 52.20p | 3756 |
28/10/2022 | 52.60p | 52.60p | 52.22p | 52.60p | 8258 |
27/10/2022 | 53.10p | 53.10p | 52.22p | 52.60p | 27486 |
26/10/2022 | 52.40p | 53.10p | 51.80p | 53.10p | 14596 |
25/10/2022 | 52.70p | 52.70p | 51.80p | 51.90p | 21652 |
24/10/2022 | 51.70p | 53.58p | 51.70p | 52.70p | 939 |
21/10/2022 | 51.70p | 51.78p | 51.60p | 51.70p | 23941 |
20/10/2022 | 51.70p | 51.70p | 51.68p | 51.70p | 13356 |
19/10/2022 | 51.90p | 51.90p | 51.78p | 51.80p | 1299 |
18/10/2022 | 51.80p | 51.90p | 51.60p | 51.90p | 39591 |
17/10/2022 | 52.20p | 52.20p | 51.50p | 51.80p | 26641 |
*Close Price adjusted for both dividends and splits