Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 56.50p | 56.50p | 55.00p | 55.50p | 24886 |
30/09/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 10419 |
29/09/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 25390 |
28/09/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 1600 |
27/09/2022 | 57.50p | 58.00p | 55.00p | 56.50p | 27839 |
26/09/2022 | 57.50p | 57.50p | 57.00p | 57.50p | 2844 |
23/09/2022 | 59.00p | 59.00p | 57.11p | 57.50p | 15867 |
22/09/2022 | 59.00p | 59.00p | 58.02p | 59.00p | 13194 |
21/09/2022 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
20/09/2022 | 59.00p | 60.00p | 55.00p | 59.00p | 125995 |
19/09/2022 | 59.00p | 59.00p | 58.10p | 59.00p | 23192 |
16/09/2022 | 59.00p | 59.00p | 58.10p | 59.00p | 23192 |
15/09/2022 | 59.00p | 59.00p | 58.63p | 59.00p | 7507 |
14/09/2022 | 59.00p | 59.00p | 58.05p | 59.00p | 12527 |
13/09/2022 | 59.00p | 59.00p | 58.10p | 59.00p | 15868 |
12/09/2022 | 59.00p | 59.00p | 58.64p | 59.00p | 6400 |
09/09/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 269531 |
08/09/2022 | 59.00p | 59.00p | 58.50p | 59.00p | 44510 |
07/09/2022 | 59.00p | 59.00p | 57.50p | 59.00p | 7710 |
06/09/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 18578 |
05/09/2022 | 59.00p | 59.80p | 58.11p | 59.00p | 12540 |
02/09/2022 | 59.00p | 59.00p | 58.45p | 59.00p | 11303 |
01/09/2022 | 59.00p | 60.50p | 58.45p | 59.00p | 81485 |
31/08/2022 | 59.00p | 60.00p | 58.00p | 59.00p | 859097 |
30/08/2022 | 58.50p | 60.00p | 57.00p | 58.50p | 2426095 |
29/08/2022 | 58.00p | 60.00p | 57.56p | 58.50p | 501229 |
26/08/2022 | 58.00p | 60.00p | 57.56p | 58.50p | 501229 |
25/08/2022 | 59.00p | 59.00p | 57.56p | 58.00p | 184680 |
24/08/2022 | 61.00p | 65.00p | 58.00p | 59.00p | 626953 |
23/08/2022 | 60.50p | 60.55p | 60.00p | 60.50p | 9503 |
22/08/2022 | 60.50p | 61.00p | 58.00p | 60.50p | 23573 |
19/08/2022 | 61.00p | 62.00p | 60.00p | 60.50p | 142333 |
18/08/2022 | 64.50p | 64.50p | 60.50p | 61.00p | 78409 |
17/08/2022 | 65.50p | 65.70p | 63.10p | 64.50p | 28850 |
16/08/2022 | 65.50p | 65.70p | 65.00p | 65.50p | 11133 |
15/08/2022 | 65.50p | 65.70p | 65.05p | 65.50p | 23805 |
12/08/2022 | 65.50p | 66.00p | 65.00p | 65.50p | 631172 |
11/08/2022 | 65.50p | 65.50p | 65.13p | 65.50p | 80000 |
10/08/2022 | 65.50p | 65.85p | 65.00p | 65.50p | 29000 |
09/08/2022 | 65.50p | 65.73p | 65.00p | 65.50p | 39817 |
08/08/2022 | 65.50p | 66.00p | 65.10p | 65.50p | 212551 |
05/08/2022 | 66.00p | 66.25p | 65.36p | 65.50p | 108211 |
04/08/2022 | 66.00p | 66.00p | 65.50p | 66.00p | 3331 |
03/08/2022 | 66.00p | 66.25p | 66.00p | 66.00p | 113014 |
02/08/2022 | 66.00p | 66.49p | 65.33p | 66.00p | 53040 |
01/08/2022 | 68.50p | 68.50p | 65.10p | 66.00p | 23176 |
29/07/2022 | 67.00p | 67.00p | 66.00p | 66.00p | 29132 |
28/07/2022 | 68.00p | 68.00p | 66.00p | 67.00p | 12078 |
27/07/2022 | 68.00p | 69.00p | 67.10p | 68.00p | 8531 |
26/07/2022 | 68.00p | 68.59p | 67.25p | 68.00p | 29765 |
25/07/2022 | 69.50p | 69.50p | 66.20p | 68.00p | 41746 |
22/07/2022 | 68.00p | 70.00p | 66.50p | 69.50p | 145708 |
21/07/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 16499 |
20/07/2022 | 68.00p | 68.00p | 66.00p | 68.00p | 5211 |
19/07/2022 | 68.00p | 68.40p | 66.00p | 68.00p | 12481 |
18/07/2022 | 68.00p | 68.60p | 66.55p | 68.00p | 32556 |
15/07/2022 | 68.50p | 68.70p | 67.00p | 68.50p | 8160 |
14/07/2022 | 68.50p | 70.00p | 67.25p | 68.50p | 19024 |
13/07/2022 | 68.50p | 68.80p | 67.00p | 68.50p | 12906 |
12/07/2022 | 68.50p | 68.95p | 68.50p | 68.50p | 72 |
11/07/2022 | 68.00p | 68.50p | 67.00p | 68.50p | 15050 |
08/07/2022 | 70.50p | 70.50p | 65.00p | 68.00p | 161153 |
07/07/2022 | 71.00p | 71.00p | 70.00p | 70.50p | 26198 |
06/07/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 1600 |
05/07/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 18659 |
04/07/2022 | 73.50p | 74.00p | 70.50p | 72.00p | 51777 |
01/07/2022 | 77.00p | 77.00p | 72.00p | 73.50p | 49736 |
30/06/2022 | 77.00p | 77.00p | 73.50p | 77.00p | 16909 |
29/06/2022 | 77.00p | 77.00p | 75.20p | 77.00p | 6200 |
28/06/2022 | 76.50p | 77.25p | 75.10p | 77.00p | 13693 |
27/06/2022 | 75.00p | 77.00p | 74.42p | 76.50p | 28328 |
24/06/2022 | 72.50p | 75.89p | 71.76p | 74.50p | 59552 |
23/06/2022 | 74.50p | 74.50p | 70.70p | 72.50p | 141408 |
22/06/2022 | 80.25p | 80.25p | 74.50p | 74.50p | 71199 |
21/06/2022 | 80.50p | 80.75p | 79.00p | 80.25p | 44191 |
20/06/2022 | 80.50p | 80.50p | 80.00p | 80.50p | 24538 |
17/06/2022 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
16/06/2022 | 81.50p | 81.50p | 80.01p | 80.50p | 25840 |
15/06/2022 | 81.50p | 83.00p | 80.00p | 81.50p | 61856 |
14/06/2022 | 82.50p | 82.50p | 80.00p | 81.50p | 3966 |
13/06/2022 | 80.50p | 81.00p | 78.50p | 78.50p | 115803 |
10/06/2022 | 81.50p | 81.50p | 78.50p | 80.50p | 108262 |
09/06/2022 | 81.50p | 81.70p | 80.60p | 81.00p | 14124 |
08/06/2022 | 82.00p | 82.00p | 81.30p | 81.50p | 19706 |
07/06/2022 | 82.00p | 83.00p | 81.25p | 82.00p | 15646 |
06/06/2022 | 81.50p | 82.50p | 81.00p | 82.50p | 3648 |
03/06/2022 | 82.00p | 82.00p | 81.50p | 81.50p | 61961 |
02/06/2022 | 82.00p | 82.00p | 81.50p | 81.50p | 61961 |
01/06/2022 | 82.00p | 82.00p | 81.50p | 81.50p | 61961 |
31/05/2022 | 81.50p | 83.00p | 81.21p | 82.00p | 69606 |
30/05/2022 | 81.50p | 82.00p | 81.18p | 81.50p | 50600 |
27/05/2022 | 81.50p | 81.89p | 81.15p | 81.50p | 13325 |
26/05/2022 | 81.50p | 82.00p | 81.11p | 81.50p | 28330 |
25/05/2022 | 81.50p | 81.80p | 81.11p | 81.50p | 51645 |
24/05/2022 | 81.75p | 81.75p | 80.50p | 81.50p | 70679 |
23/05/2022 | 82.00p | 82.50p | 81.00p | 81.75p | 67427 |
20/05/2022 | 82.00p | 82.90p | 81.50p | 82.00p | 138019 |
19/05/2022 | 86.50p | 86.50p | 81.50p | 82.00p | 127433 |
18/05/2022 | 88.00p | 88.00p | 86.15p | 86.50p | 638046 |
17/05/2022 | 87.50p | 88.14p | 86.00p | 88.00p | 35615 |
16/05/2022 | 87.50p | 88.14p | 87.26p | 87.50p | 86111 |
13/05/2022 | 88.00p | 89.20p | 87.05p | 87.50p | 36923 |
12/05/2022 | 87.50p | 88.00p | 85.00p | 88.00p | 76651 |
11/05/2022 | 87.00p | 90.01p | 86.25p | 88.50p | 116958 |
10/05/2022 | 82.00p | 89.49p | 82.00p | 88.00p | 360349 |
09/05/2022 | 80.50p | 82.90p | 78.00p | 81.00p | 228092 |
06/05/2022 | 84.50p | 84.50p | 79.00p | 80.50p | 96242 |
05/05/2022 | 85.00p | 87.00p | 83.25p | 84.50p | 96445 |
04/05/2022 | 92.00p | 92.00p | 83.50p | 85.00p | 207572 |
03/05/2022 | 97.50p | 97.51p | 89.21p | 92.00p | 326517 |
02/05/2022 | 97.00p | 100.95p | 96.61p | 97.50p | 200925 |
29/04/2022 | 97.00p | 100.95p | 96.61p | 97.50p | 200925 |
28/04/2022 | 98.00p | 102.95p | 95.04p | 97.00p | 428947 |
27/04/2022 | 102.00p | 105.00p | 96.00p | 98.00p | 607683 |
26/04/2022 | 96.00p | 110.69p | 95.55p | 102.00p | 1720624 |
25/04/2022 | 98.00p | 100.00p | 90.00p | 93.00p | 456939 |
22/04/2022 | 114.50p | 126.80p | 93.55p | 96.00p | 2179609 |
21/04/2022 | 93.50p | 119.00p | 87.75p | 115.00p | 1781086 |
20/04/2022 | 88.50p | 97.80p | 84.00p | 84.50p | 1308293 |
19/04/2022 | 79.50p | 89.00p | 79.00p | 87.00p | 448612 |
18/04/2022 | 81.50p | 83.00p | 79.00p | 79.50p | 190418 |
15/04/2022 | 81.50p | 83.00p | 79.00p | 79.50p | 190418 |
14/04/2022 | 81.50p | 83.00p | 79.00p | 79.50p | 190418 |
13/04/2022 | 83.00p | 83.00p | 80.00p | 81.50p | 529576 |
12/04/2022 | 81.00p | 84.15p | 79.00p | 83.00p | 489308 |
11/04/2022 | 81.00p | 83.50p | 79.25p | 81.00p | 168792 |
08/04/2022 | 78.00p | 83.00p | 76.00p | 81.00p | 389967 |
07/04/2022 | 77.00p | 79.00p | 75.27p | 78.00p | 203521 |
06/04/2022 | 75.00p | 77.70p | 75.00p | 77.00p | 180205 |
05/04/2022 | 75.50p | 76.89p | 74.00p | 75.00p | 407037 |
04/04/2022 | 77.00p | 78.00p | 74.00p | 76.00p | 645575 |
01/04/2022 | 79.00p | 79.80p | 75.37p | 77.00p | 350487 |
31/03/2022 | 80.00p | 85.00p | 77.51p | 78.50p | 894710 |
30/03/2022 | 75.50p | 82.00p | 75.36p | 80.00p | 2077888 |
29/03/2022 | 75.00p | 76.00p | 74.00p | 75.50p | 440426 |
28/03/2022 | 75.00p | 76.00p | 73.00p | 76.00p | 521595 |
25/03/2022 | 75.00p | 75.50p | 73.65p | 75.00p | 161146 |
24/03/2022 | 73.50p | 75.50p | 72.55p | 75.00p | 917150 |
23/03/2022 | 73.50p | 75.00p | 71.67p | 74.00p | 1210401 |
22/03/2022 | 75.50p | 76.00p | 73.00p | 73.50p | 895249 |
21/03/2022 | 80.00p | 80.30p | 74.85p | 77.00p | 1740916 |
18/03/2022 | 75.00p | 84.00p | 74.31p | 80.00p | 2926775 |
17/03/2022 | 72.50p | 75.00p | 71.00p | 74.00p | 1663758 |
16/03/2022 | 74.00p | 75.55p | 68.55p | 72.50p | 1453208 |
15/03/2022 | 73.50p | 75.00p | 72.20p | 74.00p | 1093537 |
14/03/2022 | 73.50p | 75.00p | 72.00p | 73.00p | 43076 |
11/03/2022 | 73.50p | 75.00p | 72.00p | 73.50p | 81961 |
10/03/2022 | 79.00p | 80.00p | 70.51p | 73.00p | 502157 |
09/03/2022 | 82.50p | 82.50p | 76.00p | 79.00p | 176505 |
08/03/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 59872 |
07/03/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 1781157 |
04/03/2022 | 91.00p | 99.04p | 80.00p | 82.50p | 330165 |
03/03/2022 | 93.00p | 96.00p | 90.00p | 92.00p | 526361 |
02/03/2022 | 125.50p | 125.50p | 92.00p | 94.00p | 1170023 |
01/03/2022 | 197.50p | 197.50p | 124.63p | 125.50p | 1162928 |
28/02/2022 | 250.00p | 250.00p | 240.00p | 245.00p | 10365 |
25/02/2022 | 245.00p | 250.00p | 240.00p | 250.00p | 7600 |
24/02/2022 | 268.00p | 268.00p | 241.11p | 245.00p | 10880 |
23/02/2022 | 271.00p | 271.00p | 259.07p | 268.00p | 4000 |
22/02/2022 | 271.00p | 274.00p | 271.00p | 271.00p | 1095 |
21/02/2022 | 271.00p | 271.00p | 266.00p | 271.00p | 308 |
18/02/2022 | 272.00p | 274.00p | 268.00p | 271.00p | 7634 |
17/02/2022 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
16/02/2022 | 272.00p | 272.00p | 266.12p | 272.00p | 319 |
15/02/2022 | 272.00p | 272.08p | 270.00p | 272.00p | 5577 |
14/02/2022 | 271.00p | 278.00p | 271.00p | 271.00p | 15000 |
11/02/2022 | 271.00p | 271.00p | 264.70p | 271.00p | 252 |
10/02/2022 | 271.00p | 274.00p | 271.00p | 271.00p | 3500 |
09/02/2022 | 270.00p | 274.00p | 270.00p | 271.00p | 2090 |
08/02/2022 | 269.00p | 274.00p | 269.00p | 269.00p | 6665 |
07/02/2022 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
04/02/2022 | 269.00p | 275.00p | 269.00p | 269.00p | 7040 |
03/02/2022 | 269.00p | 269.50p | 269.00p | 269.00p | 20000 |
02/02/2022 | 270.00p | 275.00p | 260.00p | 269.00p | 4503 |
01/02/2022 | 269.00p | 270.80p | 269.00p | 270.00p | 2100 |
31/01/2022 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
28/01/2022 | 269.00p | 269.00p | 260.00p | 269.00p | 7 |
27/01/2022 | 274.00p | 274.00p | 260.00p | 269.00p | 254436 |
26/01/2022 | 275.00p | 278.00p | 272.00p | 274.00p | 5526 |
25/01/2022 | 275.00p | 275.50p | 270.50p | 275.00p | 4468 |
24/01/2022 | 275.00p | 275.50p | 275.00p | 275.00p | 181 |
21/01/2022 | 275.00p | 279.00p | 269.50p | 275.00p | 1022447 |
20/01/2022 | 282.00p | 282.00p | 274.00p | 274.00p | 10355 |
19/01/2022 | 270.00p | 289.00p | 270.00p | 282.00p | 48331 |
18/01/2022 | 260.00p | 270.00p | 260.00p | 270.00p | 3904 |
17/01/2022 | 260.00p | 260.00p | 257.50p | 260.00p | 2500 |
14/01/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 9620 |
13/01/2022 | 260.00p | 260.00p | 255.00p | 260.00p | 7505 |
12/01/2022 | 260.00p | 269.00p | 255.00p | 260.00p | 5172 |
10/01/2022 | 255.00p | 270.00p | 251.50p | 260.00p | 434500 |
07/01/2022 | 255.00p | 256.51p | 255.00p | 255.00p | 3317 |
06/01/2022 | 255.00p | 255.00p | 255.00p | 255.00p | 2317 |
05/01/2022 | 255.00p | 260.00p | 252.24p | 255.00p | 1465 |
04/01/2022 | 260.00p | 260.00p | 250.00p | 255.00p | 24061 |
03/01/2022 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
31/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
30/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 2150 |
29/12/2021 | 260.00p | 270.00p | 251.00p | 260.00p | 5299 |
28/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
27/12/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
*Close Price adjusted for both dividends and splits