Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 73.50p | 75.90p | 73.00p | 73.60p | 310029 |
29/09/2022 | 73.00p | 76.90p | 72.00p | 72.00p | 11655 |
28/09/2022 | 74.10p | 76.90p | 73.00p | 73.45p | 29490 |
27/09/2022 | 75.00p | 76.90p | 74.00p | 75.60p | 8986 |
26/09/2022 | 73.80p | 75.00p | 71.00p | 75.00p | 266514 |
23/09/2022 | 71.80p | 72.80p | 69.20p | 72.80p | 91746 |
22/09/2022 | 70.60p | 72.80p | 68.43p | 72.00p | 74512 |
21/09/2022 | 70.20p | 70.50p | 66.48p | 68.20p | 51995 |
20/09/2022 | 71.70p | 72.50p | 70.40p | 70.70p | 253354 |
19/09/2022 | 74.60p | 74.76p | 70.90p | 70.90p | 289553 |
16/09/2022 | 74.60p | 74.76p | 70.90p | 70.90p | 239553 |
15/09/2022 | 78.00p | 78.87p | 73.55p | 75.00p | 86377 |
14/09/2022 | 81.90p | 81.90p | 76.00p | 78.00p | 145814 |
13/09/2022 | 82.40p | 83.40p | 76.74p | 79.00p | 209394 |
12/09/2022 | 84.00p | 85.50p | 82.20p | 82.20p | 33786 |
09/09/2022 | 84.00p | 85.20p | 81.70p | 81.80p | 825977 |
08/09/2022 | 81.60p | 85.30p | 79.58p | 85.30p | 20069 |
07/09/2022 | 78.90p | 81.20p | 78.89p | 81.20p | 458019 |
06/09/2022 | 77.20p | 80.00p | 77.20p | 80.00p | 87171 |
05/09/2022 | 80.20p | 82.00p | 73.60p | 77.00p | 134866 |
02/09/2022 | 83.00p | 83.00p | 81.20p | 82.00p | 35253 |
01/09/2022 | 84.00p | 85.44p | 82.60p | 83.00p | 694313 |
31/08/2022 | 84.00p | 87.30p | 83.00p | 83.00p | 9557 |
30/08/2022 | 85.00p | 85.00p | 80.64p | 83.00p | 90608 |
29/08/2022 | 82.00p | 87.30p | 81.00p | 85.15p | 6279 |
26/08/2022 | 82.00p | 87.30p | 81.00p | 85.15p | 6279 |
25/08/2022 | 83.00p | 87.30p | 82.40p | 83.00p | 15270 |
24/08/2022 | 82.10p | 87.30p | 80.70p | 82.40p | 29256 |
23/08/2022 | 83.10p | 87.30p | 82.00p | 82.00p | 33403 |
22/08/2022 | 83.10p | 87.90p | 82.00p | 82.80p | 830704 |
19/08/2022 | 84.20p | 87.90p | 82.20p | 82.20p | 115038 |
18/08/2022 | 83.60p | 86.90p | 80.70p | 84.00p | 325804 |
17/08/2022 | 84.80p | 86.30p | 83.00p | 84.00p | 28976 |
16/08/2022 | 87.20p | 88.00p | 84.00p | 85.00p | 12746 |
15/08/2022 | 84.00p | 88.00p | 83.70p | 83.70p | 76219 |
12/08/2022 | 88.00p | 88.00p | 86.00p | 87.60p | 20773 |
11/08/2022 | 88.10p | 89.70p | 83.50p | 84.70p | 174187 |
10/08/2022 | 92.90p | 94.10p | 85.10p | 89.00p | 256386 |
09/08/2022 | 94.70p | 97.90p | 94.60p | 94.60p | 23815 |
08/08/2022 | 96.00p | 97.30p | 92.10p | 96.90p | 106728 |
05/08/2022 | 97.10p | 99.50p | 92.00p | 97.90p | 70965 |
04/08/2022 | 98.00p | 99.90p | 96.00p | 97.45p | 39722 |
03/08/2022 | 98.00p | 100.11p | 96.10p | 100.00p | 85570 |
02/08/2022 | 97.40p | 100.00p | 97.10p | 98.90p | 20450 |
01/08/2022 | 96.70p | 102.40p | 96.10p | 98.90p | 9717 |
29/07/2022 | 98.00p | 100.80p | 90.50p | 97.30p | 36217 |
28/07/2022 | 95.00p | 96.30p | 94.00p | 94.00p | 19413 |
27/07/2022 | 92.60p | 94.60p | 92.00p | 94.60p | 78246 |
26/07/2022 | 93.50p | 93.80p | 92.60p | 92.60p | 94453 |
25/07/2022 | 93.00p | 93.70p | 91.05p | 91.10p | 88462 |
22/07/2022 | 94.50p | 94.50p | 93.00p | 93.40p | 104583 |
21/07/2022 | 96.30p | 97.90p | 93.60p | 93.60p | 41572 |
20/07/2022 | 95.00p | 98.55p | 94.00p | 95.80p | 448046 |
19/07/2022 | 94.70p | 98.00p | 94.29p | 96.05p | 59177 |
18/07/2022 | 99.60p | 99.60p | 92.00p | 96.00p | 215637 |
15/07/2022 | 91.00p | 92.90p | 90.40p | 91.95p | 91910 |
14/07/2022 | 91.00p | 93.40p | 91.00p | 92.50p | 30009 |
13/07/2022 | 92.00p | 93.00p | 91.00p | 91.00p | 6988 |
12/07/2022 | 94.00p | 94.00p | 92.00p | 92.00p | 39491 |
11/07/2022 | 91.00p | 92.18p | 89.60p | 92.00p | 235121 |
08/07/2022 | 91.00p | 92.00p | 89.00p | 92.00p | 154331 |
07/07/2022 | 92.00p | 92.10p | 89.00p | 89.50p | 99847 |
06/07/2022 | 93.00p | 93.90p | 92.00p | 92.80p | 23582 |
05/07/2022 | 93.20p | 93.90p | 93.00p | 93.00p | 28082 |
04/07/2022 | 93.40p | 94.00p | 92.75p | 93.90p | 32982 |
01/07/2022 | 93.00p | 94.00p | 92.00p | 93.00p | 51625 |
30/06/2022 | 93.00p | 93.80p | 92.10p | 93.00p | 80570 |
29/06/2022 | 93.00p | 93.70p | 92.60p | 92.60p | 46325 |
28/06/2022 | 94.00p | 94.00p | 92.50p | 93.00p | 39990 |
27/06/2022 | 93.00p | 94.00p | 93.00p | 93.00p | 41414 |
24/06/2022 | 94.00p | 97.90p | 93.00p | 93.90p | 124547 |
23/06/2022 | 98.00p | 99.00p | 91.00p | 93.50p | 221519 |
22/06/2022 | 101.00p | 104.02p | 97.20p | 99.90p | 141815 |
21/06/2022 | 105.00p | 105.00p | 100.00p | 100.00p | 20575 |
20/06/2022 | 103.00p | 105.84p | 100.57p | 101.60p | 58982 |
17/06/2022 | 106.80p | 106.80p | 102.20p | 106.40p | 708953 |
16/06/2022 | 103.80p | 107.80p | 101.20p | 106.80p | 47773 |
15/06/2022 | 102.00p | 103.60p | 99.00p | 102.40p | 40646 |
14/06/2022 | 100.00p | 104.00p | 100.00p | 102.60p | 132224 |
13/06/2022 | 100.00p | 101.22p | 97.10p | 99.50p | 189817 |
10/06/2022 | 101.80p | 103.50p | 101.00p | 101.00p | 46558 |
09/06/2022 | 105.00p | 108.40p | 101.00p | 103.00p | 143869 |
08/06/2022 | 103.60p | 108.19p | 103.40p | 106.40p | 139048 |
07/06/2022 | 103.00p | 104.20p | 103.00p | 104.00p | 88791 |
06/06/2022 | 104.00p | 104.00p | 101.95p | 103.00p | 272988 |
03/06/2022 | 100.40p | 106.80p | 100.00p | 104.40p | 169405 |
02/06/2022 | 100.40p | 106.80p | 100.00p | 104.40p | 169405 |
01/06/2022 | 100.40p | 106.80p | 100.00p | 104.40p | 169405 |
31/05/2022 | 102.00p | 102.00p | 98.80p | 100.00p | 91956 |
30/05/2022 | 100.00p | 101.80p | 98.34p | 101.80p | 49916 |
27/05/2022 | 94.50p | 100.00p | 93.20p | 100.00p | 141312 |
26/05/2022 | 93.80p | 95.00p | 92.60p | 93.50p | 74382 |
25/05/2022 | 91.40p | 94.30p | 91.40p | 94.30p | 2335266 |
24/05/2022 | 92.30p | 94.50p | 90.00p | 92.00p | 86424 |
23/05/2022 | 89.90p | 95.00p | 89.00p | 94.50p | 100586 |
20/05/2022 | 89.00p | 90.20p | 87.00p | 89.00p | 1691143 |
19/05/2022 | 88.50p | 88.78p | 87.00p | 87.00p | 332541 |
18/05/2022 | 88.40p | 90.20p | 87.25p | 89.00p | 713819 |
17/05/2022 | 87.20p | 90.40p | 86.30p | 87.10p | 37309 |
16/05/2022 | 86.00p | 89.80p | 86.00p | 86.60p | 23622 |
13/05/2022 | 85.70p | 88.36p | 84.00p | 87.90p | 20815 |
12/05/2022 | 84.00p | 85.00p | 83.70p | 83.80p | 38489 |
11/05/2022 | 85.50p | 87.80p | 83.00p | 84.90p | 284418 |
10/05/2022 | 82.40p | 83.90p | 79.91p | 81.00p | 177472 |
09/05/2022 | 82.30p | 85.40p | 82.30p | 82.80p | 34035 |
06/05/2022 | 84.10p | 85.10p | 81.20p | 82.70p | 44328 |
05/05/2022 | 83.60p | 84.85p | 83.00p | 84.70p | 37642 |
04/05/2022 | 85.50p | 85.50p | 83.60p | 83.60p | 61883 |
03/05/2022 | 84.40p | 85.40p | 84.40p | 84.40p | 78870 |
02/05/2022 | 85.00p | 85.70p | 84.60p | 84.60p | 24108 |
29/04/2022 | 85.00p | 85.70p | 84.60p | 84.60p | 24108 |
28/04/2022 | 84.00p | 85.50p | 83.50p | 84.00p | 297693 |
27/04/2022 | 83.10p | 84.80p | 82.60p | 83.80p | 14483 |
26/04/2022 | 84.50p | 86.10p | 82.00p | 82.60p | 390356 |
25/04/2022 | 86.50p | 86.80p | 83.00p | 83.20p | 70242 |
22/04/2022 | 85.00p | 86.66p | 82.50p | 86.50p | 85908 |
21/04/2022 | 86.00p | 87.90p | 84.20p | 84.30p | 66034 |
20/04/2022 | 83.00p | 87.00p | 82.10p | 84.20p | 65094 |
19/04/2022 | 82.00p | 82.60p | 80.70p | 81.70p | 77922 |
18/04/2022 | 77.70p | 81.20p | 77.70p | 81.10p | 1373257 |
15/04/2022 | 77.70p | 81.20p | 77.70p | 81.10p | 1373257 |
14/04/2022 | 77.70p | 81.20p | 77.70p | 81.10p | 1373257 |
13/04/2022 | 78.80p | 78.80p | 75.50p | 77.40p | 604759 |
12/04/2022 | 79.00p | 79.00p | 77.40p | 79.00p | 47404 |
11/04/2022 | 79.00p | 80.20p | 78.10p | 78.80p | 127016 |
08/04/2022 | 78.10p | 81.10p | 78.09p | 78.40p | 94132 |
07/04/2022 | 77.00p | 79.40p | 76.42p | 78.10p | 166156 |
06/04/2022 | 79.20p | 79.80p | 78.40p | 78.40p | 64918 |
05/04/2022 | 79.30p | 81.30p | 79.00p | 79.80p | 148292 |
04/04/2022 | 79.00p | 79.50p | 78.00p | 79.30p | 295212 |
01/04/2022 | 77.80p | 80.20p | 74.20p | 80.00p | 292689 |
31/03/2022 | 74.00p | 78.70p | 74.00p | 77.00p | 392977 |
30/03/2022 | 71.00p | 73.69p | 69.80p | 73.20p | 147288 |
29/03/2022 | 70.00p | 70.00p | 67.70p | 69.30p | 155327 |
28/03/2022 | 68.60p | 70.90p | 67.00p | 67.70p | 124103 |
25/03/2022 | 68.20p | 69.00p | 67.00p | 67.20p | 105925 |
24/03/2022 | 67.00p | 69.00p | 67.00p | 69.00p | 46772 |
23/03/2022 | 64.00p | 67.60p | 64.00p | 66.50p | 194082 |
22/03/2022 | 63.50p | 64.18p | 62.10p | 63.80p | 4126700 |
21/03/2022 | 63.90p | 65.80p | 62.36p | 63.50p | 61330 |
18/03/2022 | 63.00p | 64.55p | 63.00p | 63.50p | 133411 |
17/03/2022 | 64.00p | 64.20p | 62.60p | 64.20p | 33725 |
16/03/2022 | 63.90p | 65.20p | 62.21p | 63.20p | 262078 |
15/03/2022 | 62.50p | 64.00p | 61.60p | 62.30p | 51578 |
14/03/2022 | 64.50p | 64.50p | 63.00p | 63.50p | 44575 |
11/03/2022 | 64.00p | 64.30p | 63.00p | 64.00p | 290996 |
10/03/2022 | 62.40p | 64.59p | 61.30p | 64.00p | 425537 |
09/03/2022 | 64.00p | 64.44p | 61.30p | 62.00p | 234681 |
08/03/2022 | 60.20p | 62.70p | 58.12p | 61.50p | 294441 |
07/03/2022 | 60.00p | 63.50p | 57.00p | 61.20p | 348086 |
04/03/2022 | 71.00p | 71.00p | 61.08p | 62.50p | 341630 |
03/03/2022 | 73.00p | 75.50p | 70.50p | 71.00p | 233876 |
02/03/2022 | 72.40p | 75.80p | 71.00p | 74.10p | 338601 |
01/03/2022 | 75.00p | 77.00p | 70.33p | 72.40p | 868991 |
28/02/2022 | 79.80p | 81.90p | 75.00p | 75.00p | 1192446 |
25/02/2022 | 79.00p | 82.00p | 75.70p | 79.60p | 353301 |
24/02/2022 | 83.00p | 83.90p | 76.00p | 78.40p | 496717 |
23/02/2022 | 86.60p | 89.60p | 84.80p | 84.80p | 140524 |
22/02/2022 | 86.40p | 88.00p | 86.10p | 86.50p | 105022 |
21/02/2022 | 90.00p | 90.00p | 87.50p | 88.00p | 191387 |
18/02/2022 | 89.60p | 90.10p | 86.00p | 87.40p | 634016 |
17/02/2022 | 89.70p | 93.87p | 89.40p | 89.40p | 239877 |
16/02/2022 | 87.10p | 89.70p | 87.00p | 89.70p | 176696 |
15/02/2022 | 83.00p | 87.30p | 83.00p | 87.10p | 200214 |
14/02/2022 | 83.50p | 84.00p | 82.50p | 83.00p | 99494 |
11/02/2022 | 83.50p | 84.44p | 82.30p | 84.00p | 57791 |
10/02/2022 | 83.00p | 83.90p | 82.00p | 83.90p | 110383 |
09/02/2022 | 80.00p | 83.00p | 79.60p | 83.00p | 256794 |
08/02/2022 | 78.50p | 80.00p | 78.08p | 78.80p | 134496 |
07/02/2022 | 78.70p | 79.80p | 78.00p | 78.70p | 25958 |
04/02/2022 | 79.00p | 79.06p | 78.00p | 78.20p | 27240 |
03/02/2022 | 80.00p | 81.30p | 78.40p | 79.50p | 146648 |
02/02/2022 | 80.00p | 81.90p | 79.40p | 80.30p | 50511 |
01/02/2022 | 82.00p | 82.00p | 79.40p | 80.60p | 51406 |
31/01/2022 | 78.40p | 79.50p | 78.00p | 78.45p | 178692 |
28/01/2022 | 80.00p | 80.30p | 76.90p | 77.60p | 317101 |
27/01/2022 | 80.00p | 80.50p | 78.20p | 78.20p | 18219 |
26/01/2022 | 79.50p | 80.27p | 78.20p | 78.20p | 165201 |
25/01/2022 | 79.50p | 80.30p | 78.00p | 78.60p | 187804 |
24/01/2022 | 77.70p | 80.00p | 75.60p | 79.50p | 204389 |
21/01/2022 | 76.50p | 78.50p | 76.00p | 77.50p | 147319 |
20/01/2022 | 77.00p | 79.97p | 75.61p | 77.00p | 512975 |
19/01/2022 | 79.50p | 79.75p | 75.50p | 75.50p | 235488 |
18/01/2022 | 79.90p | 80.00p | 77.40p | 77.40p | 92411 |
17/01/2022 | 78.00p | 81.60p | 75.10p | 80.60p | 553674 |
14/01/2022 | 70.10p | 75.60p | 67.90p | 75.00p | 15651274 |
13/01/2022 | 69.60p | 70.00p | 68.50p | 70.00p | 145858 |
12/01/2022 | 70.30p | 71.00p | 67.00p | 70.00p | 613102 |
10/01/2022 | 69.10p | 71.40p | 67.91p | 71.20p | 75838 |
07/01/2022 | 71.50p | 71.50p | 69.00p | 69.00p | 1150430 |
06/01/2022 | 70.40p | 71.40p | 67.50p | 70.00p | 45328 |
05/01/2022 | 71.70p | 75.20p | 70.80p | 71.20p | 136091 |
04/01/2022 | 68.60p | 75.20p | 68.10p | 71.70p | 3889959 |
31/12/2021 | 68.50p | 69.10p | 68.10p | 68.50p | 18910 |
30/12/2021 | 67.10p | 69.20p | 67.00p | 69.20p | 5621 |
29/12/2021 | 70.00p | 70.00p | 67.10p | 68.50p | 15085 |
24/12/2021 | 69.00p | 69.70p | 67.85p | 68.60p | 52536 |
23/12/2021 | 67.10p | 68.70p | 65.00p | 68.60p | 64689 |
22/12/2021 | 68.10p | 68.50p | 63.75p | 68.30p | 98592 |
21/12/2021 | 66.50p | 68.00p | 66.21p | 67.30p | 155761 |
*Close Price adjusted for both dividends and splits