Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 62.00p | 62.00p | 58.50p | 60.00p | 4028052 |
28/09/2022 | 61.00p | 62.20p | 58.20p | 62.20p | 6062949 |
27/09/2022 | 67.00p | 67.00p | 61.20p | 61.30p | 3161198 |
26/09/2022 | 68.00p | 68.60p | 65.50p | 65.80p | 1790056 |
23/09/2022 | 74.00p | 74.00p | 67.50p | 67.60p | 3362816 |
22/09/2022 | 78.00p | 79.60p | 73.40p | 73.70p | 1458062 |
21/09/2022 | 78.00p | 78.80p | 77.65p | 78.10p | 922327 |
20/09/2022 | 80.90p | 80.90p | 76.40p | 77.50p | 1112782 |
19/09/2022 | 79.20p | 81.00p | 78.10p | 79.90p | 2691128 |
16/09/2022 | 79.20p | 81.00p | 78.10p | 79.90p | 2678613 |
15/09/2022 | 79.50p | 79.90p | 79.09p | 79.20p | 1468179 |
14/09/2022 | 82.00p | 82.00p | 79.00p | 79.80p | 1157428 |
13/09/2022 | 82.00p | 82.50p | 79.50p | 79.70p | 2698583 |
12/09/2022 | 81.80p | 82.20p | 80.11p | 82.00p | 1768302 |
09/09/2022 | 80.60p | 81.40p | 80.00p | 80.00p | 1138112 |
08/09/2022 | 79.80p | 80.80p | 79.30p | 80.20p | 1260858 |
07/09/2022 | 81.50p | 81.50p | 78.80p | 79.50p | 1647698 |
06/09/2022 | 80.50p | 81.50p | 80.18p | 80.60p | 1252335 |
05/09/2022 | 81.80p | 82.14p | 80.00p | 80.00p | 1053477 |
02/09/2022 | 79.70p | 82.80p | 79.50p | 82.80p | 1340429 |
01/09/2022 | 82.00p | 82.80p | 79.30p | 79.70p | 3057063 |
31/08/2022 | 83.00p | 84.10p | 82.20p | 82.50p | 1404753 |
30/08/2022 | 83.30p | 85.28p | 83.10p | 83.70p | 1132834 |
29/08/2022 | 85.30p | 86.20p | 83.70p | 83.90p | 754324 |
26/08/2022 | 85.30p | 86.20p | 83.70p | 83.90p | 754324 |
25/08/2022 | 86.00p | 86.80p | 85.10p | 85.30p | 544277 |
24/08/2022 | 86.40p | 86.80p | 85.10p | 86.30p | 985634 |
23/08/2022 | 88.10p | 88.66p | 86.30p | 86.50p | 712333 |
22/08/2022 | 90.40p | 91.80p | 88.00p | 88.30p | 1272509 |
19/08/2022 | 93.40p | 93.40p | 90.50p | 90.50p | 585519 |
18/08/2022 | 93.10p | 94.00p | 92.20p | 92.80p | 775028 |
17/08/2022 | 95.00p | 95.50p | 93.50p | 93.70p | 612602 |
16/08/2022 | 95.90p | 96.40p | 94.90p | 95.10p | 725233 |
15/08/2022 | 95.80p | 96.54p | 95.30p | 95.90p | 577758 |
12/08/2022 | 95.00p | 95.60p | 94.40p | 95.60p | 868766 |
11/08/2022 | 94.20p | 94.80p | 93.60p | 94.80p | 726402 |
10/08/2022 | 92.60p | 94.80p | 92.31p | 94.10p | 1257967 |
09/08/2022 | 94.40p | 94.40p | 92.10p | 92.60p | 1051583 |
08/08/2022 | 91.70p | 94.50p | 91.70p | 93.70p | 2600042 |
05/08/2022 | 92.10p | 93.70p | 91.37p | 92.00p | 1317369 |
04/08/2022 | 91.70p | 92.60p | 90.80p | 91.20p | 704616 |
03/08/2022 | 91.00p | 92.50p | 90.40p | 92.00p | 1140856 |
02/08/2022 | 93.40p | 93.80p | 91.00p | 91.00p | 642850 |
01/08/2022 | 93.90p | 95.10p | 92.70p | 92.90p | 1170369 |
29/07/2022 | 91.80p | 95.00p | 91.50p | 94.50p | 763394 |
28/07/2022 | 91.50p | 92.90p | 91.10p | 92.00p | 1500862 |
27/07/2022 | 94.40p | 94.40p | 91.10p | 91.10p | 1229156 |
26/07/2022 | 94.70p | 95.40p | 93.70p | 93.70p | 793331 |
25/07/2022 | 95.60p | 96.30p | 94.50p | 94.50p | 804038 |
22/07/2022 | 94.00p | 96.50p | 93.69p | 95.50p | 979159 |
21/07/2022 | 92.30p | 93.90p | 91.90p | 93.90p | 915005 |
20/07/2022 | 90.40p | 92.20p | 89.50p | 91.60p | 765917 |
19/07/2022 | 89.30p | 90.20p | 88.30p | 90.20p | 983034 |
18/07/2022 | 88.80p | 90.19p | 88.50p | 88.90p | 741701 |
15/07/2022 | 86.20p | 88.60p | 85.70p | 88.20p | 886811 |
14/07/2022 | 86.00p | 87.00p | 85.10p | 86.40p | 1015891 |
13/07/2022 | 86.40p | 87.00p | 85.80p | 86.40p | 946896 |
12/07/2022 | 85.30p | 86.80p | 84.30p | 86.70p | 1488021 |
11/07/2022 | 85.80p | 86.45p | 85.30p | 85.90p | 2561264 |
08/07/2022 | 86.90p | 87.20p | 86.00p | 86.20p | 1416718 |
07/07/2022 | 86.00p | 87.65p | 85.29p | 87.20p | 1343879 |
06/07/2022 | 85.30p | 86.10p | 83.90p | 85.60p | 1694691 |
05/07/2022 | 85.50p | 86.30p | 84.10p | 84.40p | 667816 |
04/07/2022 | 86.20p | 86.20p | 84.90p | 85.00p | 1057860 |
01/07/2022 | 85.70p | 86.60p | 85.00p | 85.70p | 1862479 |
30/06/2022 | 88.60p | 89.00p | 85.40p | 85.80p | 1932596 |
29/06/2022 | 92.50p | 92.50p | 88.83p | 90.00p | 1930275 |
28/06/2022 | 91.80p | 92.80p | 91.23p | 92.00p | 1262278 |
27/06/2022 | 90.90p | 92.50p | 90.60p | 91.60p | 1324295 |
24/06/2022 | 88.90p | 90.80p | 88.50p | 90.80p | 1452425 |
23/06/2022 | 88.90p | 90.00p | 87.50p | 88.50p | 1910135 |
22/06/2022 | 89.40p | 89.60p | 88.20p | 89.40p | 2260304 |
21/06/2022 | 90.50p | 90.90p | 89.80p | 90.20p | 906088 |
20/06/2022 | 90.80p | 91.50p | 90.10p | 90.40p | 1325255 |
17/06/2022 | 91.50p | 91.80p | 90.00p | 90.30p | 4877327 |
16/06/2022 | 91.30p | 91.80p | 90.40p | 90.80p | 2915667 |
15/06/2022 | 90.20p | 91.40p | 89.90p | 91.40p | 2409403 |
14/06/2022 | 91.50p | 91.50p | 89.50p | 89.60p | 3090504 |
13/06/2022 | 93.50p | 94.00p | 90.70p | 90.90p | 1849827 |
10/06/2022 | 95.50p | 96.30p | 93.60p | 94.50p | 1102511 |
09/06/2022 | 97.00p | 97.00p | 95.50p | 95.50p | 1731305 |
08/06/2022 | 97.40p | 97.80p | 96.30p | 96.60p | 1476782 |
07/06/2022 | 99.00p | 99.00p | 96.60p | 97.40p | 1043754 |
06/06/2022 | 96.60p | 98.68p | 96.60p | 98.30p | 1465705 |
03/06/2022 | 96.60p | 96.90p | 95.90p | 96.40p | 1797930 |
02/06/2022 | 96.60p | 96.90p | 95.90p | 96.40p | 1797930 |
01/06/2022 | 96.60p | 96.90p | 95.90p | 96.40p | 1395180 |
31/05/2022 | 97.50p | 98.07p | 95.90p | 96.00p | 1707026 |
30/05/2022 | 97.40p | 98.20p | 96.80p | 97.80p | 1599695 |
27/05/2022 | 97.00p | 97.00p | 95.60p | 96.10p | 1157252 |
26/05/2022 | 95.00p | 96.80p | 95.00p | 96.00p | 1619376 |
25/05/2022 | 95.50p | 96.70p | 94.50p | 95.80p | 1771379 |
24/05/2022 | 96.20p | 97.60p | 95.50p | 95.50p | 1386851 |
23/05/2022 | 95.00p | 96.50p | 94.70p | 96.10p | 1562986 |
20/05/2022 | 93.60p | 95.80p | 93.60p | 94.30p | 1544824 |
19/05/2022 | 94.00p | 94.50p | 92.10p | 94.00p | 2253374 |
18/05/2022 | 93.50p | 95.90p | 93.30p | 94.30p | 6012437 |
17/05/2022 | 97.20p | 98.50p | 92.50p | 93.50p | 10738846 |
16/05/2022 | 95.30p | 97.50p | 95.30p | 97.10p | 2174046 |
13/05/2022 | 92.40p | 95.70p | 92.40p | 95.70p | 1998567 |
12/05/2022 | 91.60p | 92.30p | 90.20p | 92.10p | 3809200 |
11/05/2022 | 91.50p | 92.70p | 91.20p | 92.70p | 5482320 |
10/05/2022 | 92.10p | 93.50p | 91.30p | 91.30p | 2003948 |
09/05/2022 | 94.00p | 95.00p | 92.00p | 92.00p | 1476741 |
06/05/2022 | 95.50p | 96.00p | 94.25p | 95.00p | 2328262 |
05/05/2022 | 96.20p | 98.80p | 95.20p | 95.40p | 4072764 |
04/05/2022 | 98.50p | 98.87p | 95.58p | 95.70p | 2058267 |
03/05/2022 | 101.40p | 101.60p | 98.50p | 98.50p | 2219470 |
02/05/2022 | 105.00p | 105.00p | 101.30p | 101.80p | 1681127 |
29/04/2022 | 105.00p | 105.00p | 101.30p | 101.80p | 1681127 |
28/04/2022 | 104.00p | 104.20p | 103.12p | 104.00p | 2603670 |
27/04/2022 | 104.60p | 104.89p | 103.60p | 103.80p | 1499649 |
26/04/2022 | 104.60p | 105.60p | 104.60p | 104.60p | 1535273 |
25/04/2022 | 105.20p | 106.00p | 104.80p | 105.00p | 1551791 |
22/04/2022 | 107.20p | 108.00p | 105.60p | 106.60p | 2430986 |
21/04/2022 | 103.60p | 109.20p | 103.40p | 107.60p | 2269932 |
20/04/2022 | 104.20p | 104.80p | 103.40p | 104.60p | 1536008 |
19/04/2022 | 103.00p | 104.80p | 103.00p | 104.60p | 1271215 |
18/04/2022 | 103.00p | 104.00p | 102.20p | 104.00p | 1619737 |
15/04/2022 | 103.00p | 104.00p | 102.20p | 104.00p | 1619737 |
14/04/2022 | 103.00p | 104.00p | 102.20p | 104.00p | 1619737 |
13/04/2022 | 103.40p | 103.65p | 102.20p | 103.00p | 1768066 |
12/04/2022 | 106.00p | 106.00p | 103.00p | 103.00p | 1334528 |
11/04/2022 | 107.00p | 107.00p | 105.40p | 106.00p | 1079016 |
08/04/2022 | 105.80p | 107.40p | 105.20p | 105.20p | 1207340 |
07/04/2022 | 105.40p | 106.00p | 104.60p | 106.00p | 963727 |
06/04/2022 | 106.60p | 106.80p | 104.60p | 104.60p | 1504500 |
05/04/2022 | 106.80p | 108.00p | 105.80p | 107.00p | 1360412 |
04/04/2022 | 108.00p | 108.00p | 106.20p | 106.80p | 997557 |
01/04/2022 | 106.60p | 108.00p | 105.80p | 106.80p | 1295273 |
31/03/2022 | 106.80p | 107.40p | 105.51p | 105.60p | 1023935 |
30/03/2022 | 107.80p | 109.00p | 106.40p | 107.00p | 1224451 |
29/03/2022 | 104.20p | 108.80p | 104.20p | 108.40p | 1703450 |
28/03/2022 | 104.80p | 104.95p | 103.76p | 104.20p | 723364 |
25/03/2022 | 102.20p | 104.40p | 102.20p | 103.40p | 1034044 |
24/03/2022 | 102.20p | 103.40p | 101.20p | 101.20p | 1135231 |
23/03/2022 | 105.20p | 106.00p | 102.20p | 102.80p | 1881101 |
22/03/2022 | 103.40p | 106.00p | 103.40p | 105.20p | 1315136 |
21/03/2022 | 103.20p | 104.80p | 103.20p | 103.20p | 1539275 |
18/03/2022 | 103.00p | 105.00p | 102.20p | 104.80p | 4395649 |
17/03/2022 | 103.20p | 104.90p | 103.20p | 104.40p | 1366437 |
16/03/2022 | 102.60p | 104.60p | 100.60p | 103.00p | 4348831 |
15/03/2022 | 100.00p | 101.40p | 99.80p | 99.80p | 971146 |
14/03/2022 | 99.00p | 102.60p | 99.00p | 101.20p | 1317770 |
11/03/2022 | 99.60p | 101.80p | 99.44p | 100.40p | 1188778 |
10/03/2022 | 101.20p | 101.40p | 99.30p | 99.80p | 4037866 |
09/03/2022 | 95.90p | 100.40p | 95.90p | 99.90p | 4500999 |
08/03/2022 | 98.00p | 98.01p | 95.35p | 95.90p | 3026434 |
07/03/2022 | 98.00p | 98.40p | 94.10p | 96.80p | 2365421 |
04/03/2022 | 100.00p | 101.00p | 97.40p | 98.00p | 2630612 |
03/03/2022 | 103.00p | 104.00p | 100.10p | 100.80p | 2106068 |
02/03/2022 | 103.20p | 104.60p | 102.20p | 102.80p | 3755291 |
01/03/2022 | 104.80p | 105.40p | 103.00p | 103.00p | 2231514 |
28/02/2022 | 103.00p | 104.60p | 102.52p | 104.00p | 2736393 |
25/02/2022 | 99.20p | 104.00p | 99.20p | 104.00p | 5178155 |
24/02/2022 | 98.00p | 99.10p | 96.80p | 99.10p | 3243704 |
23/02/2022 | 99.00p | 99.60p | 97.70p | 99.10p | 3389238 |
22/02/2022 | 97.20p | 98.70p | 96.00p | 97.80p | 2380851 |
21/02/2022 | 100.40p | 100.80p | 97.00p | 97.00p | 3478109 |
18/02/2022 | 102.00p | 102.60p | 100.56p | 101.20p | 3629705 |
17/02/2022 | 103.80p | 103.80p | 101.80p | 102.00p | 1006378 |
16/02/2022 | 102.60p | 104.80p | 102.32p | 104.60p | 1876183 |
15/02/2022 | 102.00p | 102.80p | 101.60p | 102.00p | 3793548 |
14/02/2022 | 104.00p | 104.80p | 102.00p | 102.40p | 4883400 |
11/02/2022 | 105.80p | 106.00p | 104.40p | 105.20p | 906745 |
10/02/2022 | 106.20p | 106.40p | 104.80p | 105.80p | 1320580 |
09/02/2022 | 105.00p | 106.72p | 104.80p | 105.60p | 1286713 |
08/02/2022 | 106.40p | 106.80p | 104.20p | 104.40p | 3198935 |
07/02/2022 | 108.00p | 108.00p | 106.00p | 106.00p | 1961674 |
04/02/2022 | 108.40p | 109.20p | 107.00p | 107.00p | 1739542 |
03/02/2022 | 108.40p | 109.19p | 107.40p | 109.00p | 1744328 |
02/02/2022 | 108.80p | 110.44p | 108.40p | 108.40p | 1707836 |
01/02/2022 | 111.00p | 111.20p | 108.20p | 109.80p | 2597342 |
31/01/2022 | 110.80p | 111.40p | 110.00p | 110.00p | 3200684 |
28/01/2022 | 107.00p | 110.60p | 107.00p | 110.20p | 4000234 |
27/01/2022 | 106.40p | 108.80p | 106.20p | 108.80p | 2549902 |
26/01/2022 | 105.60p | 108.00p | 105.60p | 107.60p | 3621901 |
25/01/2022 | 105.60p | 105.60p | 104.20p | 105.00p | 1777017 |
24/01/2022 | 106.60p | 107.33p | 103.63p | 105.00p | 4125597 |
21/01/2022 | 108.00p | 109.40p | 106.80p | 107.20p | 1086487 |
20/01/2022 | 108.80p | 109.80p | 108.08p | 108.80p | 2746028 |
19/01/2022 | 109.20p | 110.40p | 108.88p | 109.20p | 1427089 |
18/01/2022 | 109.00p | 110.40p | 109.00p | 109.60p | 778814 |
17/01/2022 | 110.20p | 111.40p | 110.00p | 110.20p | 1397346 |
14/01/2022 | 110.40p | 110.80p | 109.20p | 110.00p | 1145868 |
13/01/2022 | 111.40p | 112.60p | 110.40p | 110.60p | 726134 |
12/01/2022 | 111.20p | 112.40p | 110.80p | 111.40p | 672706 |
10/01/2022 | 114.80p | 114.80p | 112.11p | 112.40p | 832535 |
07/01/2022 | 116.00p | 116.00p | 113.00p | 113.40p | 1345031 |
06/01/2022 | 116.60p | 116.60p | 113.60p | 114.40p | 771509 |
05/01/2022 | 117.20p | 118.09p | 116.20p | 116.20p | 994477 |
04/01/2022 | 118.00p | 118.44p | 117.00p | 117.20p | 899750 |
03/01/2022 | 118.40p | 118.40p | 116.40p | 117.00p | 295550 |
31/12/2021 | 118.40p | 118.40p | 116.40p | 117.00p | 295550 |
30/12/2021 | 117.40p | 118.60p | 116.88p | 118.00p | 1190128 |
29/12/2021 | 116.60p | 117.85p | 116.00p | 117.40p | 1332657 |
28/12/2021 | 116.00p | 116.60p | 115.34p | 115.80p | 216373 |
27/12/2021 | 116.00p | 116.60p | 115.34p | 115.80p | 216373 |
24/12/2021 | 116.00p | 116.60p | 115.34p | 115.80p | 216373 |
23/12/2021 | 116.60p | 116.60p | 115.00p | 115.00p | 586266 |
*Close Price adjusted for both dividends and splits