Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 90.00p | 91.70p | 88.10p | 88.10p | 887973 |
23/09/2022 | 91.50p | 92.90p | 89.60p | 91.50p | 913782 |
22/09/2022 | 94.00p | 95.20p | 91.10p | 91.80p | 674817 |
21/09/2022 | 96.20p | 96.90p | 95.26p | 95.90p | 644338 |
20/09/2022 | 98.00p | 98.40p | 94.00p | 96.70p | 886755 |
19/09/2022 | 95.40p | 99.00p | 95.40p | 98.60p | 2706261 |
16/09/2022 | 95.40p | 99.00p | 95.40p | 98.60p | 2321023 |
15/09/2022 | 96.50p | 97.67p | 95.20p | 96.80p | 1103685 |
14/09/2022 | 98.00p | 98.40p | 96.10p | 97.80p | 939983 |
13/09/2022 | 98.00p | 98.00p | 95.30p | 96.40p | 814487 |
12/09/2022 | 98.00p | 98.00p | 96.00p | 97.00p | 1026533 |
09/09/2022 | 96.60p | 97.80p | 94.70p | 96.30p | 377375 |
08/09/2022 | 95.00p | 96.80p | 94.60p | 95.20p | 682805 |
07/09/2022 | 96.30p | 97.90p | 94.10p | 94.70p | 893650 |
06/09/2022 | 95.20p | 95.90p | 94.00p | 94.90p | 1401784 |
05/09/2022 | 97.00p | 97.00p | 94.43p | 95.20p | 344213 |
02/09/2022 | 96.00p | 97.60p | 95.60p | 96.10p | 1387135 |
01/09/2022 | 98.00p | 98.00p | 94.70p | 95.70p | 801746 |
31/08/2022 | 95.80p | 97.33p | 93.80p | 96.40p | 1210149 |
30/08/2022 | 94.50p | 96.80p | 94.10p | 95.40p | 425125 |
29/08/2022 | 95.00p | 97.10p | 94.60p | 94.90p | 854015 |
26/08/2022 | 95.00p | 97.10p | 94.60p | 94.90p | 833394 |
25/08/2022 | 97.50p | 99.90p | 96.14p | 97.40p | 1420855 |
24/08/2022 | 98.90p | 99.30p | 95.30p | 96.80p | 871892 |
23/08/2022 | 99.00p | 100.15p | 97.46p | 98.00p | 546357 |
22/08/2022 | 98.60p | 101.00p | 98.00p | 98.20p | 520354 |
19/08/2022 | 99.00p | 99.80p | 97.90p | 99.10p | 225991 |
18/08/2022 | 98.80p | 99.90p | 98.30p | 99.00p | 312171 |
17/08/2022 | 102.00p | 102.00p | 98.40p | 98.80p | 1183813 |
16/08/2022 | 98.60p | 99.00p | 97.30p | 99.00p | 731274 |
15/08/2022 | 97.90p | 101.80p | 97.20p | 97.50p | 532554 |
12/08/2022 | 101.00p | 101.80p | 97.40p | 97.40p | 605481 |
11/08/2022 | 99.60p | 103.80p | 97.00p | 97.70p | 1386034 |
10/08/2022 | 94.50p | 96.50p | 93.20p | 95.90p | 398773 |
09/08/2022 | 95.00p | 95.00p | 92.80p | 94.50p | 747196 |
08/08/2022 | 91.00p | 94.40p | 91.00p | 94.40p | 685967 |
05/08/2022 | 91.30p | 93.00p | 90.52p | 92.30p | 905666 |
04/08/2022 | 90.50p | 91.90p | 90.10p | 91.40p | 734902 |
03/08/2022 | 89.10p | 90.40p | 88.80p | 90.10p | 772949 |
02/08/2022 | 91.00p | 91.00p | 88.30p | 89.10p | 606075 |
01/08/2022 | 90.70p | 91.80p | 88.10p | 88.70p | 402563 |
29/07/2022 | 89.10p | 90.90p | 88.90p | 90.00p | 749798 |
28/07/2022 | 88.40p | 88.90p | 87.20p | 88.20p | 459717 |
27/07/2022 | 89.90p | 91.90p | 88.00p | 88.00p | 266476 |
26/07/2022 | 89.90p | 90.04p | 88.80p | 89.30p | 348158 |
25/07/2022 | 93.00p | 93.00p | 89.00p | 89.70p | 844939 |
22/07/2022 | 89.60p | 92.70p | 89.00p | 92.10p | 1425411 |
21/07/2022 | 90.10p | 90.60p | 89.00p | 90.60p | 367330 |
20/07/2022 | 88.60p | 90.40p | 88.60p | 89.70p | 566051 |
19/07/2022 | 87.90p | 89.96p | 87.86p | 89.40p | 395644 |
18/07/2022 | 88.60p | 89.20p | 87.80p | 88.70p | 316864 |
15/07/2022 | 86.90p | 88.50p | 86.20p | 88.10p | 476716 |
14/07/2022 | 86.70p | 87.00p | 86.00p | 86.20p | 565459 |
13/07/2022 | 86.40p | 87.10p | 86.10p | 86.70p | 535621 |
12/07/2022 | 86.30p | 86.80p | 85.00p | 86.70p | 693542 |
11/07/2022 | 85.00p | 87.80p | 85.00p | 87.40p | 186207 |
08/07/2022 | 86.20p | 87.70p | 85.30p | 87.70p | 458654 |
07/07/2022 | 85.60p | 87.10p | 85.30p | 86.80p | 285871 |
06/07/2022 | 87.00p | 87.00p | 84.14p | 85.40p | 848563 |
05/07/2022 | 85.70p | 86.20p | 84.30p | 84.70p | 344636 |
04/07/2022 | 85.50p | 86.40p | 84.50p | 84.90p | 470687 |
01/07/2022 | 86.10p | 86.90p | 85.50p | 86.10p | 370268 |
30/06/2022 | 88.50p | 88.50p | 85.90p | 86.00p | 771228 |
29/06/2022 | 89.10p | 89.80p | 87.70p | 88.20p | 652357 |
28/06/2022 | 90.00p | 90.60p | 89.10p | 90.00p | 796126 |
27/06/2022 | 87.30p | 89.10p | 87.30p | 88.60p | 701531 |
24/06/2022 | 86.70p | 88.20p | 86.30p | 87.20p | 402758 |
23/06/2022 | 86.20p | 86.67p | 85.10p | 86.20p | 453773 |
22/06/2022 | 85.40p | 86.70p | 85.00p | 86.40p | 286334 |
21/06/2022 | 86.40p | 86.90p | 85.00p | 85.00p | 487410 |
20/06/2022 | 86.20p | 86.60p | 85.70p | 86.10p | 273197 |
17/06/2022 | 88.00p | 88.00p | 85.00p | 85.90p | 986222 |
16/06/2022 | 89.50p | 89.50p | 85.43p | 85.90p | 609033 |
15/06/2022 | 88.20p | 89.46p | 86.70p | 87.20p | 630252 |
14/06/2022 | 86.00p | 87.80p | 86.00p | 87.70p | 452403 |
13/06/2022 | 89.10p | 89.90p | 86.20p | 87.10p | 509799 |
10/06/2022 | 91.00p | 91.16p | 89.30p | 89.90p | 481506 |
09/06/2022 | 92.30p | 92.90p | 90.90p | 91.40p | 435632 |
08/06/2022 | 93.30p | 94.40p | 91.80p | 92.40p | 665659 |
07/06/2022 | 93.30p | 94.50p | 92.80p | 93.00p | 556884 |
06/06/2022 | 94.00p | 94.10p | 91.99p | 93.70p | 360800 |
03/06/2022 | 94.00p | 94.00p | 91.60p | 92.10p | 477335 |
02/06/2022 | 94.00p | 94.00p | 91.60p | 92.10p | 477335 |
01/06/2022 | 94.00p | 94.00p | 91.60p | 92.10p | 477335 |
31/05/2022 | 96.00p | 96.00p | 92.80p | 93.90p | 1087097 |
30/05/2022 | 93.00p | 95.00p | 92.84p | 95.00p | 1190190 |
27/05/2022 | 92.30p | 92.90p | 91.60p | 92.40p | 3858099 |
26/05/2022 | 90.70p | 92.42p | 90.61p | 92.30p | 1404990 |
25/05/2022 | 90.10p | 90.90p | 89.90p | 90.90p | 2464535 |
24/05/2022 | 88.70p | 92.00p | 88.70p | 90.20p | 888950 |
23/05/2022 | 87.30p | 89.30p | 87.04p | 88.70p | 592597 |
20/05/2022 | 87.50p | 88.00p | 86.90p | 87.20p | 467558 |
19/05/2022 | 88.00p | 88.10p | 86.70p | 86.70p | 846041 |
18/05/2022 | 89.00p | 89.90p | 88.49p | 89.00p | 525761 |
17/05/2022 | 88.00p | 88.80p | 87.58p | 88.80p | 340671 |
16/05/2022 | 88.60p | 89.30p | 87.50p | 87.70p | 327655 |
13/05/2022 | 85.00p | 88.00p | 85.00p | 87.80p | 1221423 |
12/05/2022 | 85.50p | 87.50p | 84.82p | 87.00p | 797214 |
11/05/2022 | 87.00p | 87.00p | 84.00p | 85.50p | 687504 |
10/05/2022 | 83.40p | 85.90p | 83.20p | 84.70p | 818912 |
09/05/2022 | 84.60p | 85.60p | 83.41p | 83.80p | 908579 |
06/05/2022 | 87.60p | 88.30p | 84.80p | 85.40p | 783260 |
05/05/2022 | 87.00p | 88.80p | 86.80p | 88.30p | 848787 |
04/05/2022 | 87.10p | 87.87p | 86.00p | 87.00p | 572210 |
03/05/2022 | 90.10p | 92.00p | 87.50p | 87.80p | 1524793 |
02/05/2022 | 90.00p | 91.25p | 89.96p | 91.00p | 1455091 |
29/04/2022 | 90.00p | 91.25p | 89.96p | 91.00p | 983933 |
28/04/2022 | 89.00p | 91.55p | 89.00p | 90.60p | 400551 |
27/04/2022 | 89.30p | 91.00p | 89.30p | 91.00p | 1082081 |
26/04/2022 | 89.00p | 91.10p | 89.00p | 90.30p | 122901 |
25/04/2022 | 90.90p | 91.90p | 89.30p | 90.30p | 618480 |
22/04/2022 | 89.00p | 92.10p | 89.00p | 91.00p | 832590 |
21/04/2022 | 92.00p | 92.00p | 89.00p | 90.00p | 493048 |
20/04/2022 | 91.20p | 91.50p | 89.30p | 89.30p | 831997 |
19/04/2022 | 90.00p | 91.50p | 89.00p | 91.00p | 1529696 |
18/04/2022 | 87.00p | 90.30p | 87.00p | 90.10p | 528633 |
15/04/2022 | 87.00p | 90.30p | 87.00p | 90.10p | 528633 |
14/04/2022 | 87.00p | 90.30p | 87.00p | 90.10p | 528633 |
13/04/2022 | 87.50p | 89.40p | 87.30p | 88.80p | 818512 |
12/04/2022 | 93.00p | 93.00p | 87.10p | 87.80p | 596863 |
11/04/2022 | 90.60p | 91.80p | 89.00p | 89.90p | 677227 |
08/04/2022 | 88.00p | 91.55p | 88.00p | 89.70p | 397419 |
07/04/2022 | 88.00p | 90.40p | 88.00p | 89.80p | 557308 |
06/04/2022 | 90.60p | 90.60p | 89.30p | 90.20p | 1005568 |
05/04/2022 | 89.00p | 90.22p | 88.10p | 89.60p | 822338 |
04/04/2022 | 91.30p | 91.40p | 89.10p | 89.20p | 459609 |
01/04/2022 | 89.90p | 91.90p | 89.90p | 91.30p | 540793 |
31/03/2022 | 91.00p | 92.28p | 91.00p | 91.30p | 627196 |
30/03/2022 | 91.40p | 92.60p | 91.00p | 91.00p | 1811767 |
29/03/2022 | 90.00p | 92.00p | 89.90p | 91.60p | 964836 |
28/03/2022 | 90.40p | 91.70p | 89.46p | 90.10p | 437697 |
25/03/2022 | 88.40p | 91.00p | 87.80p | 90.50p | 726434 |
24/03/2022 | 88.10p | 89.40p | 88.10p | 88.30p | 1022328 |
23/03/2022 | 87.00p | 89.90p | 87.00p | 88.80p | 473979 |
22/03/2022 | 88.90p | 89.90p | 87.00p | 89.60p | 1071831 |
21/03/2022 | 88.30p | 89.10p | 87.50p | 88.30p | 520135 |
18/03/2022 | 88.00p | 89.70p | 88.00p | 88.50p | 1181851 |
17/03/2022 | 88.70p | 89.90p | 88.21p | 89.90p | 704101 |
16/03/2022 | 86.20p | 88.80p | 86.20p | 88.50p | 1255809 |
15/03/2022 | 89.00p | 89.00p | 85.88p | 86.50p | 574353 |
14/03/2022 | 85.50p | 88.80p | 85.50p | 87.50p | 507432 |
11/03/2022 | 85.50p | 87.50p | 85.50p | 87.10p | 665240 |
10/03/2022 | 84.00p | 86.60p | 84.00p | 86.00p | 1574371 |
09/03/2022 | 83.00p | 85.90p | 83.00p | 84.80p | 636047 |
08/03/2022 | 82.40p | 85.02p | 82.30p | 84.00p | 668395 |
07/03/2022 | 85.30p | 85.30p | 81.20p | 83.10p | 1057107 |
04/03/2022 | 87.00p | 87.10p | 83.68p | 85.20p | 777540 |
03/03/2022 | 87.00p | 89.30p | 87.00p | 87.20p | 1638225 |
02/03/2022 | 87.00p | 88.60p | 86.20p | 88.60p | 1434217 |
01/03/2022 | 88.70p | 89.30p | 86.80p | 86.80p | 778268 |
28/02/2022 | 88.50p | 88.70p | 87.39p | 88.00p | 1840351 |
25/02/2022 | 86.00p | 89.05p | 86.00p | 88.30p | 734093 |
24/02/2022 | 88.00p | 88.40p | 85.50p | 87.20p | 694064 |
23/02/2022 | 88.90p | 89.90p | 86.80p | 88.20p | 888223 |
22/02/2022 | 87.70p | 88.50p | 86.60p | 87.40p | 650112 |
21/02/2022 | 90.30p | 90.80p | 88.00p | 88.80p | 761832 |
18/02/2022 | 91.50p | 92.00p | 89.80p | 89.80p | 334485 |
17/02/2022 | 90.50p | 91.90p | 90.00p | 91.50p | 583992 |
16/02/2022 | 89.70p | 91.10p | 89.70p | 90.70p | 643880 |
15/02/2022 | 88.70p | 90.40p | 88.70p | 89.90p | 738120 |
14/02/2022 | 93.00p | 93.00p | 88.00p | 88.80p | 1244137 |
11/02/2022 | 93.00p | 93.00p | 90.70p | 91.50p | 744256 |
10/02/2022 | 93.00p | 93.00p | 91.67p | 92.50p | 626857 |
09/02/2022 | 91.20p | 92.00p | 90.80p | 91.70p | 693943 |
08/02/2022 | 90.00p | 91.86p | 90.00p | 90.80p | 1443311 |
07/02/2022 | 90.00p | 91.70p | 90.00p | 91.60p | 851471 |
04/02/2022 | 92.40p | 93.60p | 90.60p | 91.20p | 931020 |
03/02/2022 | 93.20p | 94.15p | 92.00p | 92.00p | 1419201 |
02/02/2022 | 89.00p | 93.40p | 88.59p | 92.40p | 2280320 |
01/02/2022 | 87.40p | 88.13p | 86.90p | 88.00p | 731776 |
31/01/2022 | 87.00p | 88.60p | 86.80p | 87.20p | 985586 |
28/01/2022 | 87.90p | 88.80p | 87.90p | 88.20p | 821158 |
27/01/2022 | 90.00p | 90.00p | 88.10p | 88.40p | 420004 |
26/01/2022 | 86.50p | 90.00p | 86.50p | 88.90p | 1009660 |
25/01/2022 | 87.30p | 88.00p | 85.60p | 88.00p | 1950513 |
24/01/2022 | 88.50p | 89.50p | 85.80p | 85.80p | 1580027 |
21/01/2022 | 87.50p | 89.30p | 87.50p | 89.30p | 1236865 |
20/01/2022 | 88.50p | 88.50p | 87.90p | 88.20p | 413283 |
19/01/2022 | 88.50p | 88.50p | 87.50p | 88.50p | 983774 |
18/01/2022 | 88.00p | 88.60p | 87.50p | 88.10p | 547059 |
17/01/2022 | 86.90p | 89.00p | 86.00p | 88.50p | 764697 |
14/01/2022 | 85.50p | 86.80p | 85.50p | 86.10p | 841062 |
13/01/2022 | 85.10p | 87.10p | 85.00p | 86.80p | 914108 |
12/01/2022 | 86.00p | 86.00p | 84.10p | 85.10p | 587343 |
10/01/2022 | 85.00p | 86.50p | 85.00p | 86.50p | 928207 |
07/01/2022 | 84.40p | 86.20p | 84.40p | 86.10p | 2031022 |
06/01/2022 | 84.90p | 86.22p | 84.38p | 86.20p | 555415 |
05/01/2022 | 83.40p | 85.40p | 83.10p | 85.20p | 697077 |
04/01/2022 | 86.00p | 86.70p | 83.50p | 83.70p | 734020 |
31/12/2021 | 85.70p | 86.20p | 85.34p | 86.00p | 217807 |
30/12/2021 | 83.50p | 86.00p | 83.50p | 86.00p | 786726 |
29/12/2021 | 83.50p | 85.30p | 83.35p | 84.60p | 614445 |
24/12/2021 | 82.60p | 83.50p | 82.12p | 83.20p | 536411 |
23/12/2021 | 82.90p | 83.00p | 82.00p | 82.20p | 497407 |
22/12/2021 | 81.00p | 83.30p | 81.00p | 82.50p | 1059828 |
21/12/2021 | 82.00p | 82.82p | 81.50p | 82.50p | 1150253 |
20/12/2021 | 83.30p | 84.00p | 82.00p | 82.00p | 1060530 |
17/12/2021 | 83.20p | 84.30p | 82.90p | 84.20p | 891540 |
16/12/2021 | 84.00p | 84.00p | 82.10p | 83.50p | 1248016 |
15/12/2021 | 82.00p | 83.80p | 82.00p | 83.70p | 526702 |
*Close Price adjusted for both dividends and splits