Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 59.00p | 60.00p | 56.00p | 57.00p | 105738 |
19/07/2023 | 61.00p | 62.00p | 56.10p | 59.00p | 114140 |
18/07/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 181 |
17/07/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 8042 |
14/07/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 396 |
13/07/2023 | 61.00p | 61.00p | 60.02p | 61.00p | 308 |
12/07/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 581 |
11/07/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 623 |
10/07/2023 | 61.00p | 61.94p | 60.00p | 61.00p | 3507 |
07/07/2023 | 61.00p | 61.94p | 60.00p | 61.00p | 738 |
06/07/2023 | 61.00p | 61.94p | 60.00p | 61.00p | 11600 |
05/07/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 22753 |
04/07/2023 | 61.50p | 62.00p | 60.00p | 60.00p | 28588 |
03/07/2023 | 61.50p | 61.50p | 61.00p | 61.50p | 409 |
30/06/2023 | 61.50p | 61.50p | 61.00p | 61.50p | 338 |
29/06/2023 | 61.50p | 61.99p | 61.00p | 61.50p | 35219 |
28/06/2023 | 61.50p | 61.50p | 61.00p | 61.50p | 2261 |
27/06/2023 | 62.50p | 62.50p | 61.00p | 62.00p | 39028 |
26/06/2023 | 63.00p | 63.00p | 62.00p | 62.50p | 4474 |
23/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 25690 |
22/06/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 33 |
21/06/2023 | 63.00p | 64.00p | 63.00p | 63.00p | 830 |
20/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 479 |
19/06/2023 | 63.00p | 63.00p | 62.01p | 63.00p | 6689 |
16/06/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 1658 |
15/06/2023 | 63.00p | 63.00p | 62.30p | 63.00p | 3433 |
14/06/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 1635 |
13/06/2023 | 63.00p | 63.00p | 62.67p | 63.00p | 0 |
12/06/2023 | 63.00p | 63.00p | 62.30p | 63.00p | 425 |
09/06/2023 | 63.00p | 64.00p | 62.09p | 63.00p | 4075 |
08/06/2023 | 63.00p | 64.00p | 62.05p | 63.00p | 16788 |
07/06/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 39487 |
06/06/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 194 |
05/06/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 2843 |
02/06/2023 | 63.00p | 64.00p | 62.25p | 63.00p | 5271 |
01/06/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 861 |
31/05/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 2129 |
30/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 6744 |
26/05/2023 | 63.00p | 63.00p | 62.50p | 63.00p | 47988 |
25/05/2023 | 63.00p | 63.00p | 62.34p | 63.00p | 1674 |
24/05/2023 | 63.00p | 64.00p | 62.20p | 63.00p | 11452 |
23/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 6734 |
22/05/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 938 |
19/05/2023 | 63.00p | 64.00p | 62.00p | 63.00p | 6067 |
18/05/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 3348 |
17/05/2023 | 66.00p | 66.98p | 62.00p | 63.00p | 77760 |
16/05/2023 | 66.00p | 67.00p | 65.00p | 66.00p | 13350 |
15/05/2023 | 66.00p | 66.24p | 65.00p | 66.00p | 25536 |
12/05/2023 | 66.00p | 67.00p | 66.00p | 66.00p | 1300 |
11/05/2023 | 66.00p | 67.00p | 65.00p | 66.00p | 3781 |
10/05/2023 | 67.50p | 67.50p | 63.55p | 66.00p | 58188 |
09/05/2023 | 65.50p | 68.60p | 63.00p | 67.50p | 32202 |
05/05/2023 | 64.50p | 68.00p | 64.50p | 65.50p | 10002 |
04/05/2023 | 60.00p | 66.50p | 60.00p | 64.50p | 144537 |
03/05/2023 | 57.50p | 62.00p | 55.00p | 60.00p | 15880319 |
02/05/2023 | 57.50p | 58.00p | 57.30p | 57.50p | 71382 |
28/04/2023 | 57.50p | 58.00p | 57.00p | 57.50p | 34798 |
27/04/2023 | 59.00p | 60.00p | 57.00p | 57.50p | 162694 |
26/04/2023 | 59.00p | 59.00p | 57.00p | 59.00p | 15366 |
25/04/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 237126 |
24/04/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 74462 |
21/04/2023 | 61.00p | 62.00p | 58.00p | 59.00p | 217230 |
20/04/2023 | 62.50p | 63.00p | 60.02p | 61.00p | 259045 |
19/04/2023 | 62.50p | 63.00p | 62.17p | 62.50p | 500 |
18/04/2023 | 62.50p | 63.00p | 62.00p | 62.50p | 11528 |
17/04/2023 | 62.50p | 64.50p | 62.04p | 62.50p | 29276 |
14/04/2023 | 62.50p | 63.00p | 62.50p | 62.50p | 30733 |
13/04/2023 | 62.50p | 63.00p | 62.16p | 62.50p | 93515 |
12/04/2023 | 66.00p | 67.00p | 62.00p | 62.50p | 202997 |
11/04/2023 | 65.50p | 67.00p | 64.00p | 65.50p | 93892 |
06/04/2023 | 65.50p | 67.00p | 64.24p | 65.50p | 191054 |
05/04/2023 | 66.50p | 68.00p | 65.00p | 66.00p | 215658 |
04/04/2023 | 66.50p | 68.00p | 65.00p | 66.50p | 115429 |
03/04/2023 | 66.50p | 68.00p | 65.00p | 66.50p | 38067 |
31/03/2023 | 66.50p | 68.00p | 66.25p | 66.50p | 166864 |
30/03/2023 | 66.50p | 68.00p | 66.22p | 66.50p | 3186 |
29/03/2023 | 67.00p | 68.00p | 65.15p | 66.50p | 232954 |
28/03/2023 | 72.00p | 72.00p | 66.25p | 67.00p | 122411 |
27/03/2023 | 72.00p | 74.00p | 70.00p | 72.00p | 7645 |
24/03/2023 | 72.00p | 73.00p | 71.00p | 72.00p | 5455 |
23/03/2023 | 74.50p | 75.00p | 72.00p | 72.00p | 16521 |
22/03/2023 | 74.50p | 76.00p | 73.00p | 74.50p | 7005 |
21/03/2023 | 75.00p | 75.00p | 73.00p | 74.50p | 9569 |
20/03/2023 | 76.00p | 77.00p | 73.14p | 75.00p | 88901 |
17/03/2023 | 76.00p | 77.00p | 75.00p | 76.00p | 13879 |
16/03/2023 | 77.00p | 77.00p | 75.00p | 76.00p | 49669 |
15/03/2023 | 77.00p | 78.00p | 76.00p | 77.00p | 13637 |
14/03/2023 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
13/03/2023 | 77.50p | 78.00p | 76.00p | 77.00p | 26300 |
10/03/2023 | 78.00p | 78.00p | 76.00p | 77.50p | 1577 |
09/03/2023 | 78.00p | 79.00p | 77.00p | 78.00p | 1308 |
08/03/2023 | 79.00p | 79.00p | 77.00p | 78.00p | 37625 |
07/03/2023 | 79.00p | 80.00p | 78.00p | 79.00p | 10959 |
06/03/2023 | 79.00p | 80.00p | 78.00p | 79.00p | 4383 |
03/03/2023 | 79.00p | 80.60p | 78.88p | 79.00p | 6970 |
02/03/2023 | 79.50p | 80.00p | 78.66p | 79.00p | 10517 |
01/03/2023 | 80.00p | 81.00p | 78.00p | 79.50p | 20653 |
28/02/2023 | 82.00p | 83.00p | 79.00p | 80.00p | 24793 |
27/02/2023 | 82.00p | 83.00p | 81.00p | 82.00p | 35697 |
24/02/2023 | 82.00p | 83.00p | 81.00p | 82.00p | 7984 |
23/02/2023 | 82.00p | 83.00p | 81.00p | 82.00p | 9775 |
22/02/2023 | 83.00p | 83.00p | 81.00p | 82.00p | 16553 |
21/02/2023 | 83.00p | 84.00p | 82.00p | 83.00p | 3172 |
20/02/2023 | 83.00p | 84.00p | 82.12p | 83.00p | 7016 |
17/02/2023 | 83.00p | 83.00p | 82.13p | 83.00p | 7260 |
16/02/2023 | 83.00p | 84.00p | 82.13p | 83.00p | 3884 |
15/02/2023 | 83.00p | 84.00p | 82.00p | 82.00p | 29320 |
14/02/2023 | 83.00p | 84.00p | 82.06p | 83.00p | 15713 |
13/02/2023 | 83.00p | 84.00p | 82.00p | 83.00p | 3423 |
10/02/2023 | 83.50p | 85.00p | 82.28p | 83.00p | 1084 |
09/02/2023 | 83.50p | 85.00p | 82.20p | 83.50p | 10992 |
08/02/2023 | 83.50p | 85.00p | 82.01p | 83.50p | 15421 |
07/02/2023 | 83.50p | 85.00p | 82.00p | 83.50p | 7095 |
06/02/2023 | 83.50p | 85.00p | 82.00p | 83.50p | 7889 |
03/02/2023 | 83.50p | 85.00p | 82.00p | 83.50p | 29525 |
02/02/2023 | 87.00p | 88.00p | 82.50p | 83.50p | 65383 |
01/02/2023 | 88.00p | 88.00p | 86.00p | 87.00p | 13596 |
31/01/2023 | 88.00p | 89.00p | 87.00p | 88.00p | 2323 |
30/01/2023 | 90.00p | 91.00p | 87.00p | 88.00p | 22037 |
27/01/2023 | 90.50p | 92.80p | 90.10p | 90.50p | 12881 |
26/01/2023 | 90.00p | 91.00p | 90.00p | 90.50p | 120055 |
25/01/2023 | 91.50p | 91.98p | 90.00p | 90.50p | 118790 |
24/01/2023 | 93.50p | 95.00p | 90.00p | 91.50p | 256315 |
23/01/2023 | 88.00p | 95.00p | 88.00p | 93.50p | 112912 |
20/01/2023 | 77.50p | 89.00p | 77.50p | 86.00p | 50338 |
19/01/2023 | 77.50p | 80.00p | 75.00p | 77.50p | 11516 |
18/01/2023 | 77.50p | 80.00p | 77.50p | 77.50p | 1869 |
17/01/2023 | 77.50p | 80.00p | 77.50p | 77.50p | 35241 |
16/01/2023 | 80.00p | 80.44p | 75.70p | 77.50p | 103697 |
13/01/2023 | 81.50p | 81.50p | 78.00p | 80.00p | 39836 |
12/01/2023 | 81.50p | 81.55p | 81.00p | 81.50p | 37234 |
11/01/2023 | 81.50p | 83.00p | 80.01p | 81.50p | 38186 |
10/01/2023 | 81.50p | 82.10p | 80.10p | 81.50p | 11501 |
09/01/2023 | 81.50p | 82.25p | 80.50p | 81.50p | 35667 |
06/01/2023 | 81.50p | 83.00p | 80.40p | 81.50p | 56845 |
05/01/2023 | 81.50p | 81.88p | 81.14p | 81.50p | 31274 |
04/01/2023 | 82.50p | 82.50p | 80.10p | 81.50p | 2502 |
03/01/2023 | 82.50p | 85.00p | 80.00p | 82.50p | 11533 |
30/12/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 40000 |
29/12/2022 | 82.50p | 85.00p | 80.25p | 82.50p | 4602 |
28/12/2022 | 83.00p | 83.00p | 81.00p | 82.50p | 24712 |
23/12/2022 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
22/12/2022 | 82.50p | 83.00p | 80.66p | 83.00p | 42828 |
21/12/2022 | 83.00p | 84.00p | 80.00p | 82.50p | 49565 |
20/12/2022 | 84.00p | 84.00p | 81.06p | 83.00p | 46398 |
19/12/2022 | 84.00p | 84.00p | 84.00p | 84.00p | 2380 |
16/12/2022 | 85.20p | 85.20p | 82.40p | 84.00p | 2775 |
15/12/2022 | 85.20p | 85.20p | 82.50p | 85.20p | 15400 |
14/12/2022 | 85.20p | 88.00p | 85.20p | 85.20p | 460 |
13/12/2022 | 86.50p | 86.50p | 83.00p | 85.20p | 8861 |
12/12/2022 | 86.50p | 86.50p | 85.00p | 86.50p | 3445 |
09/12/2022 | 86.50p | 88.00p | 83.00p | 86.50p | 4127 |
08/12/2022 | 88.50p | 88.50p | 85.00p | 86.50p | 678 |
07/12/2022 | 88.50p | 88.50p | 85.00p | 88.50p | 5883 |
06/12/2022 | 89.00p | 89.00p | 85.00p | 88.50p | 27526 |
05/12/2022 | 89.00p | 89.00p | 86.00p | 89.00p | 5298 |
02/12/2022 | 89.00p | 91.50p | 86.06p | 89.00p | 3748 |
01/12/2022 | 89.00p | 92.00p | 87.64p | 89.00p | 3053 |
30/11/2022 | 89.00p | 91.94p | 86.00p | 89.00p | 9996 |
29/11/2022 | 90.50p | 92.00p | 86.22p | 89.00p | 56789 |
28/11/2022 | 90.50p | 93.00p | 89.45p | 90.50p | 13991 |
25/11/2022 | 90.50p | 93.00p | 88.00p | 90.50p | 11113 |
24/11/2022 | 91.50p | 93.00p | 88.00p | 90.50p | 20904 |
23/11/2022 | 93.00p | 93.00p | 90.00p | 91.50p | 11850 |
22/11/2022 | 93.00p | 93.00p | 91.00p | 93.00p | 6358 |
21/11/2022 | 94.00p | 94.00p | 91.00p | 93.00p | 41173 |
18/11/2022 | 94.00p | 94.00p | 93.00p | 94.00p | 59845 |
17/11/2022 | 94.00p | 94.00p | 93.00p | 94.00p | 11542 |
16/11/2022 | 95.50p | 95.50p | 93.00p | 94.00p | 15348 |
15/11/2022 | 95.50p | 95.50p | 94.60p | 95.50p | 5556 |
14/11/2022 | 95.50p | 95.50p | 94.65p | 95.50p | 8279 |
11/11/2022 | 95.50p | 97.00p | 94.75p | 95.50p | 3310 |
10/11/2022 | 95.00p | 96.24p | 95.00p | 95.50p | 55056 |
09/11/2022 | 94.00p | 95.70p | 94.00p | 95.50p | 82106 |
08/11/2022 | 93.50p | 96.00p | 93.00p | 94.00p | 37806 |
07/11/2022 | 94.00p | 96.00p | 90.75p | 93.50p | 14494 |
04/11/2022 | 95.00p | 96.00p | 92.00p | 94.00p | 20664 |
03/11/2022 | 95.00p | 97.00p | 93.20p | 95.00p | 1010 |
02/11/2022 | 95.00p | 97.00p | 94.00p | 95.00p | 52345 |
01/11/2022 | 95.00p | 97.40p | 93.00p | 95.00p | 46256 |
31/10/2022 | 95.00p | 97.00p | 93.00p | 95.00p | 740 |
28/10/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 505 |
27/10/2022 | 95.00p | 97.00p | 93.20p | 95.00p | 20040 |
26/10/2022 | 94.50p | 95.00p | 92.00p | 95.00p | 1173661 |
25/10/2022 | 94.50p | 94.95p | 92.00p | 94.50p | 2216 |
24/10/2022 | 94.50p | 94.50p | 92.00p | 94.50p | 75 |
21/10/2022 | 94.50p | 94.50p | 93.00p | 94.50p | 6459 |
20/10/2022 | 94.50p | 95.00p | 94.50p | 94.50p | 10522 |
19/10/2022 | 94.50p | 94.95p | 92.00p | 94.50p | 5522 |
18/10/2022 | 94.50p | 95.00p | 92.26p | 94.50p | 8470 |
17/10/2022 | 97.00p | 97.00p | 92.26p | 94.50p | 8697 |
14/10/2022 | 97.00p | 98.50p | 97.00p | 97.00p | 0 |
13/10/2022 | 97.50p | 97.50p | 95.00p | 97.00p | 2677 |
12/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 52640 |
11/10/2022 | 98.00p | 98.00p | 95.00p | 97.50p | 11494 |
10/10/2022 | 98.00p | 101.00p | 95.00p | 98.00p | 5055 |
07/10/2022 | 98.00p | 98.24p | 95.00p | 98.00p | 883 |
06/10/2022 | 98.00p | 98.50p | 95.06p | 98.00p | 1014 |
05/10/2022 | 98.00p | 98.60p | 98.00p | 98.00p | 1016 |
04/10/2022 | 98.00p | 98.00p | 95.00p | 98.00p | 5 |
*Close Price adjusted for both dividends and splits