Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 97.50p | 98.00p | 95.15p | 97.50p | 3928 |
19/07/2023 | 97.50p | 98.75p | 97.50p | 97.50p | 0 |
18/07/2023 | 96.50p | 97.50p | 95.50p | 97.50p | 24250 |
17/07/2023 | 97.50p | 97.50p | 95.50p | 96.50p | 5000 |
14/07/2023 | 97.50p | 99.00p | 95.13p | 97.50p | 12380 |
13/07/2023 | 96.00p | 97.50p | 95.25p | 97.50p | 14500 |
12/07/2023 | 97.50p | 96.67p | 95.67p | 96.00p | 0 |
11/07/2023 | 96.00p | 96.00p | 95.67p | 96.00p | 0 |
10/07/2023 | 97.50p | 99.00p | 95.00p | 96.00p | 146 |
07/07/2023 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
06/07/2023 | 97.50p | 98.00p | 97.50p | 97.50p | 15950 |
05/07/2023 | 102.50p | 102.50p | 97.00p | 98.00p | 20970 |
04/07/2023 | 102.50p | 102.50p | 101.00p | 102.50p | 256 |
03/07/2023 | 102.50p | 102.50p | 101.25p | 102.50p | 0 |
30/06/2023 | 106.50p | 106.50p | 101.00p | 102.50p | 3612 |
29/06/2023 | 107.50p | 107.50p | 105.50p | 106.50p | 5000 |
28/06/2023 | 107.50p | 107.50p | 105.00p | 107.50p | 4577 |
27/06/2023 | 107.50p | 107.50p | 105.00p | 107.50p | 4001 |
26/06/2023 | 110.00p | 110.00p | 107.50p | 107.50p | 2700 |
23/06/2023 | 115.00p | 115.00p | 105.00p | 110.00p | 10145 |
22/06/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
21/06/2023 | 115.00p | 115.00p | 110.30p | 115.00p | 20 |
20/06/2023 | 115.00p | 115.90p | 110.50p | 115.00p | 2233 |
19/06/2023 | 115.00p | 116.00p | 112.00p | 115.00p | 68694 |
16/06/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
15/06/2023 | 115.00p | 115.00p | 112.00p | 115.00p | 30 |
14/06/2023 | 115.00p | 115.00p | 113.00p | 115.00p | 1000 |
13/06/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
12/06/2023 | 115.00p | 115.00p | 111.50p | 115.00p | 8150 |
09/06/2023 | 115.00p | 117.40p | 115.00p | 115.00p | 1142 |
08/06/2023 | 115.00p | 115.00p | 111.50p | 115.00p | 3000 |
07/06/2023 | 115.00p | 115.00p | 113.03p | 115.00p | 1204 |
06/06/2023 | 115.00p | 117.50p | 115.00p | 115.00p | 5000 |
05/06/2023 | 115.00p | 117.00p | 110.00p | 115.00p | 31829 |
02/06/2023 | 115.00p | 115.00p | 108.00p | 115.00p | 2587 |
01/06/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
31/05/2023 | 117.50p | 117.50p | 111.50p | 115.00p | 4176 |
30/05/2023 | 117.50p | 117.50p | 115.25p | 117.50p | 22 |
26/05/2023 | 117.50p | 117.50p | 115.75p | 117.50p | 1050 |
25/05/2023 | 120.00p | 120.00p | 115.00p | 117.50p | 11458 |
24/05/2023 | 122.50p | 122.50p | 120.11p | 122.50p | 7066 |
23/05/2023 | 122.50p | 122.50p | 121.00p | 122.50p | 15094 |
22/05/2023 | 118.50p | 125.00p | 118.50p | 122.50p | 13230 |
19/05/2023 | 118.50p | 121.79p | 116.25p | 118.50p | 12861 |
18/05/2023 | 118.50p | 118.50p | 116.00p | 118.50p | 400 |
17/05/2023 | 118.50p | 118.50p | 118.00p | 118.50p | 632 |
16/05/2023 | 127.50p | 127.50p | 117.00p | 118.50p | 21037 |
15/05/2023 | 127.50p | 129.00p | 125.00p | 127.50p | 974 |
12/05/2023 | 127.50p | 127.50p | 125.00p | 127.50p | 504 |
11/05/2023 | 132.50p | 132.50p | 125.00p | 127.50p | 4397 |
10/05/2023 | 132.50p | 133.50p | 132.50p | 132.50p | 373 |
09/05/2023 | 132.50p | 134.00p | 126.50p | 132.50p | 5841 |
05/05/2023 | 132.50p | 135.00p | 130.00p | 132.50p | 3020 |
04/05/2023 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
03/05/2023 | 136.00p | 136.00p | 130.00p | 132.50p | 3684 |
02/05/2023 | 136.00p | 136.00p | 130.00p | 136.00p | 9523 |
28/04/2023 | 136.00p | 136.90p | 136.00p | 136.00p | 2000 |
27/04/2023 | 136.50p | 136.50p | 132.00p | 136.00p | 2755 |
26/04/2023 | 136.50p | 136.50p | 135.05p | 136.50p | 2500 |
25/04/2023 | 136.50p | 137.85p | 136.50p | 136.50p | 1088 |
24/04/2023 | 138.50p | 139.70p | 135.00p | 136.50p | 10569 |
21/04/2023 | 142.50p | 142.50p | 137.25p | 138.50p | 16567 |
20/04/2023 | 142.50p | 142.50p | 141.15p | 142.50p | 3630 |
19/04/2023 | 142.50p | 143.80p | 141.15p | 142.50p | 8080 |
18/04/2023 | 145.00p | 145.00p | 141.00p | 142.50p | 18769 |
17/04/2023 | 145.00p | 145.00p | 144.50p | 145.00p | 700 |
14/04/2023 | 146.00p | 146.00p | 144.50p | 145.00p | 2027 |
13/04/2023 | 146.00p | 146.00p | 145.21p | 146.00p | 9 |
12/04/2023 | 143.00p | 149.98p | 143.00p | 146.00p | 9528 |
11/04/2023 | 143.00p | 144.98p | 143.00p | 143.00p | 13569 |
06/04/2023 | 143.00p | 143.00p | 143.00p | 143.00p | 11750 |
05/04/2023 | 139.00p | 146.00p | 139.00p | 143.00p | 13500 |
04/04/2023 | 152.50p | 152.50p | 135.00p | 139.00p | 48769 |
03/04/2023 | 154.00p | 154.80p | 150.25p | 152.50p | 7526 |
31/03/2023 | 154.00p | 154.00p | 153.80p | 154.00p | 2146 |
30/03/2023 | 157.50p | 157.50p | 154.00p | 154.00p | 6421 |
29/03/2023 | 157.50p | 157.50p | 155.00p | 157.50p | 6551 |
28/03/2023 | 157.50p | 158.50p | 155.75p | 157.50p | 4528 |
27/03/2023 | 162.50p | 162.50p | 157.50p | 157.50p | 1925 |
24/03/2023 | 167.00p | 167.00p | 160.75p | 162.50p | 5643 |
23/03/2023 | 167.50p | 168.00p | 165.00p | 167.00p | 6733 |
22/03/2023 | 167.50p | 167.50p | 166.55p | 167.50p | 4000 |
21/03/2023 | 167.00p | 169.75p | 165.52p | 167.50p | 6158 |
20/03/2023 | 169.00p | 169.00p | 165.25p | 167.00p | 6854 |
17/03/2023 | 169.00p | 170.50p | 166.00p | 169.00p | 16241 |
16/03/2023 | 172.00p | 172.00p | 165.00p | 169.00p | 7173 |
15/03/2023 | 172.00p | 173.00p | 170.60p | 172.00p | 663 |
14/03/2023 | 177.50p | 177.50p | 170.00p | 172.00p | 40545 |
13/03/2023 | 179.50p | 179.50p | 176.00p | 177.50p | 31112 |
10/03/2023 | 178.50p | 182.50p | 178.00p | 179.50p | 17080 |
09/03/2023 | 178.50p | 180.90p | 176.30p | 178.50p | 16554 |
08/03/2023 | 178.00p | 183.00p | 177.80p | 178.50p | 20123 |
07/03/2023 | 178.00p | 179.20p | 175.50p | 178.00p | 822 |
06/03/2023 | 178.00p | 179.40p | 178.00p | 178.00p | 5576 |
03/03/2023 | 178.00p | 180.00p | 175.05p | 178.00p | 18527 |
02/03/2023 | 178.00p | 180.75p | 175.00p | 178.00p | 11038 |
01/03/2023 | 181.50p | 181.75p | 176.50p | 178.00p | 3795 |
28/02/2023 | 181.50p | 182.00p | 180.00p | 181.50p | 1488 |
27/02/2023 | 182.50p | 182.90p | 180.00p | 181.50p | 28466 |
24/02/2023 | 182.50p | 184.90p | 180.45p | 182.50p | 72087 |
23/02/2023 | 182.50p | 183.35p | 180.88p | 182.50p | 7810 |
22/02/2023 | 182.50p | 183.40p | 181.00p | 182.50p | 4298 |
21/02/2023 | 181.00p | 183.90p | 181.00p | 182.50p | 7414 |
20/02/2023 | 177.50p | 182.00p | 177.50p | 181.00p | 71973 |
17/02/2023 | 176.50p | 180.00p | 175.35p | 177.50p | 37865 |
16/02/2023 | 176.50p | 179.75p | 175.10p | 176.50p | 8806 |
15/02/2023 | 175.00p | 181.00p | 173.80p | 181.00p | 16408 |
14/02/2023 | 173.50p | 178.00p | 173.30p | 175.00p | 22014 |
13/02/2023 | 162.50p | 184.00p | 162.50p | 172.50p | 103410 |
10/02/2023 | 156.00p | 165.00p | 155.00p | 162.50p | 54277 |
09/02/2023 | 157.50p | 157.50p | 150.00p | 153.50p | 39145 |
08/02/2023 | 124.00p | 157.50p | 124.00p | 157.50p | 68114 |
07/02/2023 | 122.50p | 125.00p | 120.00p | 123.00p | 8490 |
06/02/2023 | 118.50p | 125.00p | 118.50p | 122.50p | 39943 |
03/02/2023 | 118.50p | 120.00p | 117.00p | 118.50p | 15314 |
02/02/2023 | 117.50p | 125.00p | 117.50p | 119.00p | 46653 |
01/02/2023 | 114.00p | 120.00p | 113.30p | 117.50p | 24702 |
31/01/2023 | 93.50p | 114.40p | 90.00p | 114.00p | 67818 |
30/01/2023 | 93.50p | 93.50p | 92.33p | 93.50p | 0 |
27/01/2023 | 95.00p | 95.00p | 90.30p | 93.50p | 23897 |
26/01/2023 | 95.00p | 95.00p | 90.25p | 95.00p | 10481 |
25/01/2023 | 96.00p | 97.89p | 93.34p | 95.00p | 5135 |
24/01/2023 | 96.00p | 99.00p | 93.31p | 96.00p | 718 |
23/01/2023 | 96.00p | 96.00p | 93.25p | 96.00p | 1495 |
20/01/2023 | 96.00p | 97.89p | 93.20p | 96.00p | 1986 |
19/01/2023 | 96.00p | 96.00p | 93.10p | 96.00p | 15 |
18/01/2023 | 96.00p | 97.25p | 93.00p | 96.00p | 9317 |
17/01/2023 | 96.00p | 97.40p | 92.85p | 96.00p | 1117 |
16/01/2023 | 96.00p | 97.60p | 92.80p | 95.00p | 24410 |
13/01/2023 | 96.00p | 97.60p | 95.00p | 96.00p | 9682 |
12/01/2023 | 96.00p | 96.00p | 94.15p | 96.00p | 3992 |
11/01/2023 | 96.00p | 98.67p | 96.00p | 96.00p | 0 |
10/01/2023 | 96.00p | 97.60p | 93.00p | 96.00p | 14500 |
09/01/2023 | 96.00p | 96.00p | 92.50p | 96.00p | 5975 |
06/01/2023 | 97.50p | 97.50p | 95.00p | 96.00p | 22670 |
05/01/2023 | 97.50p | 97.50p | 95.50p | 97.50p | 20421 |
04/01/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 3000 |
03/01/2023 | 97.50p | 97.90p | 95.50p | 97.50p | 1218 |
30/12/2022 | 97.50p | 97.90p | 97.50p | 97.50p | 1231 |
29/12/2022 | 97.50p | 98.00p | 95.00p | 97.50p | 10206 |
28/12/2022 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
23/12/2022 | 96.00p | 100.00p | 95.55p | 97.50p | 3961 |
22/12/2022 | 92.00p | 99.00p | 92.00p | 96.00p | 11377 |
21/12/2022 | 86.00p | 93.50p | 86.00p | 92.00p | 58506 |
20/12/2022 | 85.50p | 88.00p | 85.50p | 86.00p | 1435 |
19/12/2022 | 85.50p | 86.98p | 85.50p | 85.50p | 4038 |
16/12/2022 | 85.50p | 85.50p | 83.60p | 85.50p | 84 |
15/12/2022 | 85.50p | 85.50p | 83.60p | 85.50p | 150 |
14/12/2022 | 85.50p | 85.50p | 84.00p | 85.50p | 2437 |
13/12/2022 | 85.50p | 88.00p | 85.50p | 85.50p | 14485 |
12/12/2022 | 85.50p | 86.00p | 85.50p | 85.50p | 0 |
09/12/2022 | 85.50p | 88.00p | 85.50p | 85.50p | 6170 |
08/12/2022 | 85.50p | 86.00p | 85.50p | 85.50p | 0 |
07/12/2022 | 85.50p | 86.00p | 85.50p | 85.50p | 0 |
06/12/2022 | 87.50p | 87.50p | 83.60p | 85.50p | 34049 |
05/12/2022 | 86.50p | 90.00p | 85.25p | 87.50p | 8562 |
02/12/2022 | 86.50p | 90.00p | 83.50p | 86.50p | 15695 |
01/12/2022 | 86.00p | 86.50p | 82.00p | 86.50p | 21245 |
30/11/2022 | 86.00p | 86.00p | 84.67p | 86.00p | 0 |
29/11/2022 | 86.50p | 86.50p | 82.00p | 86.00p | 1660 |
28/11/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 4000 |
25/11/2022 | 88.00p | 88.00p | 81.50p | 86.50p | 14777 |
24/11/2022 | 87.50p | 90.30p | 85.00p | 88.00p | 5400 |
23/11/2022 | 90.50p | 90.50p | 86.00p | 87.50p | 5655 |
22/11/2022 | 91.00p | 91.00p | 88.00p | 90.50p | 7615 |
21/11/2022 | 91.00p | 91.00p | 90.67p | 91.00p | 0 |
18/11/2022 | 91.50p | 92.00p | 90.00p | 91.00p | 17032 |
17/11/2022 | 91.50p | 91.50p | 90.00p | 91.50p | 2247 |
16/11/2022 | 91.50p | 91.50p | 91.40p | 91.50p | 615 |
15/11/2022 | 92.50p | 92.50p | 91.40p | 91.50p | 1250 |
14/11/2022 | 92.50p | 92.50p | 91.40p | 92.50p | 1040 |
11/11/2022 | 92.50p | 93.30p | 91.40p | 92.50p | 10867 |
10/11/2022 | 95.00p | 95.00p | 92.50p | 92.50p | 7125 |
09/11/2022 | 95.00p | 95.40p | 93.24p | 95.00p | 7500 |
08/11/2022 | 95.00p | 96.50p | 93.88p | 95.00p | 3807 |
07/11/2022 | 95.00p | 97.00p | 95.00p | 95.00p | 2450 |
04/11/2022 | 95.50p | 96.45p | 93.80p | 95.00p | 5952 |
03/11/2022 | 95.50p | 97.80p | 93.00p | 95.50p | 16542 |
02/11/2022 | 97.50p | 97.50p | 93.00p | 95.50p | 2781 |
01/11/2022 | 97.50p | 97.50p | 96.67p | 97.50p | 0 |
31/10/2022 | 97.50p | 97.50p | 96.67p | 97.50p | 0 |
28/10/2022 | 97.50p | 97.50p | 96.67p | 97.50p | 0 |
27/10/2022 | 98.50p | 98.50p | 97.00p | 97.50p | 1114 |
26/10/2022 | 98.50p | 98.50p | 96.00p | 98.50p | 2500 |
25/10/2022 | 97.50p | 99.40p | 95.10p | 98.50p | 8925 |
24/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 386 |
21/10/2022 | 97.50p | 98.90p | 95.10p | 97.50p | 1072 |
20/10/2022 | 97.50p | 97.50p | 95.10p | 97.50p | 34 |
19/10/2022 | 97.50p | 97.50p | 95.00p | 97.50p | 178 |
18/10/2022 | 101.50p | 101.50p | 95.00p | 97.50p | 3055 |
17/10/2022 | 101.50p | 101.50p | 100.00p | 101.50p | 2593 |
14/10/2022 | 101.50p | 101.50p | 100.75p | 101.50p | 0 |
13/10/2022 | 115.00p | 115.00p | 100.10p | 105.00p | 32867 |
12/10/2022 | 115.00p | 116.50p | 111.20p | 115.00p | 995 |
11/10/2022 | 115.00p | 117.00p | 115.00p | 115.00p | 300 |
10/10/2022 | 115.00p | 117.40p | 110.00p | 115.00p | 5711 |
07/10/2022 | 115.00p | 117.60p | 110.10p | 115.00p | 1227 |
06/10/2022 | 115.00p | 118.00p | 110.00p | 115.00p | 3925 |
05/10/2022 | 115.00p | 117.60p | 110.10p | 115.00p | 10271 |
04/10/2022 | 115.00p | 117.30p | 115.00p | 115.00p | 584 |
*Close Price adjusted for both dividends and splits