Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 78.00p | 78.54p | 76.00p | 77.00p | 58340 |
29/09/2022 | 77.00p | 78.55p | 76.00p | 78.00p | 1996623 |
28/09/2022 | 79.50p | 81.00p | 76.00p | 77.50p | 104609 |
27/09/2022 | 79.50p | 81.00p | 78.22p | 79.50p | 4925 |
26/09/2022 | 81.00p | 81.00p | 78.03p | 79.00p | 58426 |
23/09/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 68984 |
22/09/2022 | 85.00p | 85.00p | 78.30p | 81.00p | 201145 |
21/09/2022 | 88.50p | 88.50p | 84.00p | 84.00p | 1209952 |
20/09/2022 | 88.50p | 90.00p | 86.00p | 88.50p | 105738 |
19/09/2022 | 88.50p | 90.00p | 87.00p | 88.50p | 70692 |
16/09/2022 | 88.50p | 90.00p | 87.00p | 88.50p | 70692 |
15/09/2022 | 88.50p | 90.00p | 87.00p | 88.50p | 97365 |
14/09/2022 | 88.50p | 91.40p | 87.03p | 88.50p | 349362 |
13/09/2022 | 91.00p | 91.00p | 85.31p | 89.00p | 239736 |
12/09/2022 | 94.00p | 94.00p | 90.68p | 91.00p | 97647 |
09/09/2022 | 93.00p | 95.00p | 91.75p | 94.00p | 246467 |
08/09/2022 | 93.00p | 93.95p | 91.75p | 93.00p | 71495 |
07/09/2022 | 92.50p | 95.00p | 91.40p | 93.00p | 52697 |
06/09/2022 | 95.00p | 95.05p | 90.25p | 91.00p | 307754 |
05/09/2022 | 99.00p | 100.00p | 94.00p | 95.00p | 197330 |
02/09/2022 | 97.50p | 100.00p | 97.50p | 99.00p | 98902 |
01/09/2022 | 99.00p | 99.99p | 95.00p | 97.50p | 162001 |
31/08/2022 | 102.00p | 104.00p | 98.31p | 99.00p | 1143971 |
30/08/2022 | 106.50p | 107.00p | 101.00p | 101.00p | 203312 |
29/08/2022 | 106.00p | 112.00p | 105.00p | 106.50p | 277021 |
26/08/2022 | 106.00p | 112.00p | 105.00p | 106.50p | 277021 |
25/08/2022 | 105.50p | 110.00p | 101.45p | 106.00p | 217995 |
24/08/2022 | 111.50p | 111.50p | 104.25p | 105.50p | 236076 |
23/08/2022 | 117.00p | 119.00p | 110.85p | 111.00p | 86546 |
22/08/2022 | 127.50p | 130.00p | 116.00p | 117.00p | 203516 |
19/08/2022 | 130.50p | 135.33p | 125.00p | 127.00p | 648685 |
18/08/2022 | 130.00p | 131.97p | 128.88p | 130.50p | 33151 |
17/08/2022 | 135.50p | 137.00p | 127.00p | 127.00p | 117890 |
16/08/2022 | 134.00p | 140.96p | 131.50p | 135.50p | 489273 |
15/08/2022 | 124.50p | 134.98p | 120.00p | 134.00p | 207390 |
12/08/2022 | 138.00p | 143.60p | 120.00p | 123.00p | 946205 |
11/08/2022 | 115.00p | 137.50p | 115.00p | 135.50p | 720680 |
10/08/2022 | 101.00p | 114.00p | 101.00p | 114.00p | 745484 |
09/08/2022 | 94.50p | 102.00p | 93.00p | 101.00p | 258861 |
08/08/2022 | 95.50p | 96.00p | 93.00p | 96.00p | 152044 |
05/08/2022 | 95.00p | 95.60p | 94.00p | 95.00p | 60150 |
04/08/2022 | 95.50p | 96.89p | 94.00p | 95.00p | 33223 |
03/08/2022 | 94.50p | 96.50p | 92.00p | 95.00p | 97204 |
02/08/2022 | 96.50p | 97.00p | 93.00p | 93.00p | 66686 |
01/08/2022 | 94.00p | 98.28p | 94.00p | 96.50p | 186720 |
29/07/2022 | 89.00p | 95.00p | 87.20p | 94.00p | 189557 |
28/07/2022 | 89.50p | 90.00p | 88.30p | 89.00p | 172215 |
27/07/2022 | 91.00p | 92.00p | 89.00p | 91.00p | 233423 |
26/07/2022 | 96.00p | 96.00p | 90.00p | 91.00p | 176218 |
25/07/2022 | 96.00p | 97.00p | 94.00p | 94.00p | 68550 |
22/07/2022 | 96.00p | 97.00p | 95.00p | 96.00p | 118776 |
21/07/2022 | 95.00p | 98.00p | 94.00p | 94.00p | 196443 |
20/07/2022 | 91.00p | 96.00p | 90.00p | 93.20p | 216984 |
19/07/2022 | 91.00p | 92.00p | 90.00p | 91.00p | 304461 |
18/07/2022 | 91.00p | 95.00p | 90.00p | 92.00p | 462973 |
15/07/2022 | 95.00p | 95.00p | 91.00p | 92.00p | 222488 |
14/07/2022 | 96.00p | 96.61p | 94.00p | 95.60p | 362556 |
13/07/2022 | 97.00p | 97.25p | 95.00p | 96.50p | 137107 |
12/07/2022 | 99.50p | 101.00p | 96.00p | 97.00p | 284890 |
11/07/2022 | 98.50p | 100.40p | 98.00p | 98.00p | 162048 |
08/07/2022 | 96.00p | 100.00p | 95.54p | 98.00p | 516242 |
07/07/2022 | 96.00p | 98.75p | 95.00p | 96.80p | 188970 |
06/07/2022 | 102.00p | 103.00p | 94.10p | 96.00p | 1414553 |
05/07/2022 | 96.50p | 108.40p | 96.50p | 102.00p | 589378 |
04/07/2022 | 90.00p | 97.90p | 89.00p | 96.00p | 479253 |
01/07/2022 | 85.00p | 90.00p | 84.00p | 90.00p | 1205533 |
30/06/2022 | 81.00p | 85.90p | 81.00p | 85.00p | 271981 |
29/06/2022 | 81.00p | 87.00p | 81.00p | 81.00p | 653976 |
28/06/2022 | 67.50p | 85.00p | 67.50p | 80.00p | 1308923 |
27/06/2022 | 69.00p | 70.00p | 66.00p | 68.00p | 205246 |
24/06/2022 | 68.00p | 74.00p | 68.00p | 69.00p | 429403 |
23/06/2022 | 62.00p | 68.90p | 61.00p | 68.40p | 480377 |
22/06/2022 | 65.50p | 66.50p | 61.04p | 62.00p | 163070 |
21/06/2022 | 65.50p | 67.00p | 64.00p | 66.00p | 157196 |
20/06/2022 | 62.50p | 68.00p | 62.50p | 65.50p | 304272 |
17/06/2022 | 64.50p | 67.00p | 62.50p | 63.00p | 228470 |
16/06/2022 | 78.00p | 78.00p | 64.50p | 64.50p | 1009166 |
15/06/2022 | 77.50p | 79.00p | 76.00p | 79.00p | 129615 |
14/06/2022 | 77.00p | 80.20p | 76.00p | 80.20p | 257057 |
13/06/2022 | 76.50p | 81.00p | 74.00p | 77.00p | 496147 |
10/06/2022 | 70.50p | 79.94p | 69.00p | 79.00p | 554851 |
09/06/2022 | 71.50p | 71.70p | 69.00p | 70.50p | 463185 |
08/06/2022 | 71.50p | 73.62p | 70.00p | 72.00p | 753908 |
07/06/2022 | 61.00p | 73.00p | 60.00p | 71.00p | 2463127 |
06/06/2022 | 51.50p | 64.80p | 51.50p | 61.20p | 1641233 |
03/06/2022 | 46.50p | 51.00p | 46.50p | 49.60p | 2450639 |
02/06/2022 | 46.50p | 51.00p | 46.50p | 49.60p | 2450639 |
01/06/2022 | 46.50p | 51.00p | 46.50p | 49.60p | 2450639 |
31/05/2022 | 50.50p | 51.00p | 46.60p | 46.60p | 3231440 |
30/05/2022 | 50.50p | 51.00p | 50.00p | 50.00p | 249286 |
27/05/2022 | 51.50p | 52.00p | 50.00p | 52.00p | 268972 |
26/05/2022 | 52.50p | 52.50p | 51.00p | 51.00p | 172324 |
25/05/2022 | 53.00p | 53.80p | 52.00p | 52.60p | 189428 |
24/05/2022 | 53.00p | 54.00p | 52.02p | 53.00p | 1689503 |
23/05/2022 | 54.00p | 55.00p | 52.00p | 52.00p | 483018 |
20/05/2022 | 53.00p | 55.00p | 52.20p | 54.00p | 764454 |
19/05/2022 | 55.00p | 55.00p | 53.00p | 53.00p | 332708 |
18/05/2022 | 54.50p | 56.00p | 53.36p | 55.00p | 464547 |
17/05/2022 | 57.50p | 58.00p | 55.00p | 55.80p | 601673 |
16/05/2022 | 59.50p | 60.00p | 57.00p | 57.50p | 294216 |
13/05/2022 | 57.00p | 61.00p | 56.00p | 59.00p | 1993199 |
12/05/2022 | 58.00p | 58.75p | 56.00p | 57.00p | 245000 |
11/05/2022 | 58.00p | 58.49p | 57.00p | 58.00p | 417472 |
10/05/2022 | 56.50p | 59.00p | 56.50p | 58.00p | 532245 |
09/05/2022 | 62.00p | 63.00p | 56.00p | 56.00p | 647865 |
06/05/2022 | 62.50p | 63.90p | 61.00p | 61.00p | 60249 |
05/05/2022 | 62.50p | 64.00p | 61.00p | 62.50p | 415168 |
04/05/2022 | 66.00p | 67.00p | 61.00p | 62.50p | 587925 |
03/05/2022 | 67.00p | 68.00p | 65.01p | 66.00p | 3002659 |
02/05/2022 | 66.50p | 68.00p | 65.00p | 67.80p | 1169530 |
29/04/2022 | 66.50p | 68.00p | 65.00p | 67.80p | 1169530 |
28/04/2022 | 73.00p | 75.00p | 65.00p | 65.00p | 261206 |
27/04/2022 | 69.00p | 73.50p | 66.00p | 73.00p | 946942 |
26/04/2022 | 75.50p | 81.00p | 72.20p | 79.00p | 501478 |
25/04/2022 | 73.50p | 77.00p | 71.00p | 72.00p | 355239 |
22/04/2022 | 74.00p | 75.00p | 72.00p | 73.50p | 3120444 |
21/04/2022 | 71.50p | 75.00p | 70.00p | 74.00p | 167122 |
20/04/2022 | 71.00p | 74.90p | 70.00p | 70.00p | 324221 |
19/04/2022 | 67.50p | 74.47p | 67.00p | 70.60p | 334896 |
18/04/2022 | 70.50p | 70.97p | 67.00p | 67.00p | 443511 |
15/04/2022 | 70.50p | 70.97p | 67.00p | 67.00p | 443511 |
14/04/2022 | 70.50p | 70.97p | 67.00p | 67.00p | 443511 |
13/04/2022 | 73.50p | 73.50p | 70.00p | 70.50p | 140027 |
12/04/2022 | 74.50p | 75.00p | 70.60p | 73.50p | 274336 |
11/04/2022 | 84.00p | 85.00p | 74.00p | 74.50p | 171078 |
08/04/2022 | 83.00p | 84.50p | 82.00p | 84.00p | 1413775 |
07/04/2022 | 83.00p | 85.00p | 81.00p | 84.00p | 109438 |
06/04/2022 | 83.00p | 83.00p | 81.00p | 83.00p | 261232 |
05/04/2022 | 88.00p | 89.90p | 82.00p | 82.00p | 442260 |
04/04/2022 | 73.00p | 89.00p | 73.00p | 87.40p | 362453 |
01/04/2022 | 66.50p | 74.90p | 65.11p | 73.00p | 399123 |
31/03/2022 | 70.00p | 72.20p | 65.00p | 67.00p | 391621 |
30/03/2022 | 59.00p | 74.00p | 59.00p | 70.50p | 4409052 |
29/03/2022 | 61.00p | 61.00p | 58.00p | 59.60p | 99638 |
28/03/2022 | 61.00p | 62.20p | 60.04p | 62.20p | 139126 |
25/03/2022 | 61.00p | 63.40p | 60.00p | 60.00p | 585158 |
24/03/2022 | 61.50p | 62.00p | 60.00p | 62.00p | 180241 |
23/03/2022 | 66.00p | 66.00p | 61.00p | 63.00p | 452654 |
22/03/2022 | 67.50p | 69.00p | 65.20p | 66.00p | 155200 |
21/03/2022 | 66.50p | 70.70p | 66.00p | 69.00p | 648329 |
18/03/2022 | 66.50p | 69.00p | 64.00p | 66.80p | 575573 |
17/03/2022 | 65.50p | 70.97p | 64.00p | 67.00p | 1138493 |
16/03/2022 | 66.50p | 68.00p | 65.00p | 65.50p | 407589 |
15/03/2022 | 70.00p | 72.00p | 66.00p | 66.50p | 441354 |
14/03/2022 | 70.50p | 71.00p | 69.00p | 70.00p | 250794 |
11/03/2022 | 72.00p | 74.00p | 69.00p | 70.50p | 263649 |
10/03/2022 | 74.50p | 75.00p | 70.00p | 70.00p | 151675 |
09/03/2022 | 73.50p | 76.00p | 72.00p | 74.50p | 933696 |
08/03/2022 | 75.50p | 77.00p | 71.65p | 73.50p | 70190 |
07/03/2022 | 80.00p | 82.00p | 75.10p | 76.00p | 98901 |
04/03/2022 | 85.50p | 87.00p | 78.00p | 80.00p | 123948 |
03/03/2022 | 86.50p | 88.00p | 84.00p | 84.00p | 57640 |
02/03/2022 | 87.00p | 88.00p | 85.06p | 88.00p | 273765 |
01/03/2022 | 89.50p | 90.00p | 87.00p | 87.00p | 78979 |
28/02/2022 | 92.00p | 94.00p | 88.00p | 91.00p | 327981 |
25/02/2022 | 92.50p | 95.00p | 90.51p | 92.00p | 117357 |
24/02/2022 | 96.50p | 100.00p | 90.44p | 93.40p | 156589 |
23/02/2022 | 98.50p | 100.00p | 96.20p | 96.20p | 40270 |
22/02/2022 | 103.50p | 103.50p | 97.00p | 99.00p | 318239 |
21/02/2022 | 108.50p | 109.25p | 102.00p | 103.50p | 300789 |
18/02/2022 | 109.00p | 110.00p | 106.00p | 108.50p | 445602 |
17/02/2022 | 109.00p | 110.50p | 107.00p | 109.00p | 682879 |
16/02/2022 | 110.00p | 111.00p | 107.66p | 110.00p | 635502 |
15/02/2022 | 111.00p | 111.00p | 108.10p | 110.00p | 802439 |
14/02/2022 | 112.50p | 112.50p | 109.02p | 111.00p | 1216630 |
11/02/2022 | 112.50p | 115.00p | 109.75p | 113.00p | 871301 |
10/02/2022 | 110.00p | 114.40p | 109.91p | 112.00p | 713266 |
09/02/2022 | 107.50p | 112.00p | 104.00p | 110.50p | 1287878 |
08/02/2022 | 106.00p | 109.00p | 106.00p | 109.00p | 3835879 |
07/02/2022 | 106.50p | 109.70p | 104.25p | 107.50p | 802703 |
04/02/2022 | 105.50p | 109.50p | 105.00p | 106.50p | 451486 |
03/02/2022 | 94.00p | 106.90p | 93.00p | 105.00p | 5150540 |
02/02/2022 | 93.00p | 95.00p | 92.00p | 94.20p | 2665662 |
01/02/2022 | 96.00p | 96.00p | 91.00p | 94.00p | 267702 |
31/01/2022 | 98.50p | 98.50p | 95.00p | 96.00p | 674516 |
28/01/2022 | 104.50p | 106.00p | 96.55p | 100.00p | 984157 |
27/01/2022 | 105.00p | 108.00p | 100.00p | 104.50p | 5389363 |
26/01/2022 | 175.00p | 175.00p | 105.10p | 107.00p | 1852723 |
25/01/2022 | 255.00p | 264.25p | 250.00p | 255.00p | 72415 |
24/01/2022 | 257.50p | 260.00p | 251.31p | 252.50p | 209256 |
21/01/2022 | 256.00p | 260.00p | 255.00p | 259.00p | 141417 |
20/01/2022 | 260.00p | 264.00p | 253.00p | 257.50p | 570774 |
19/01/2022 | 262.50p | 265.00p | 255.00p | 260.00p | 182984 |
18/01/2022 | 264.00p | 266.80p | 260.00p | 260.00p | 394352 |
17/01/2022 | 264.00p | 266.95p | 262.00p | 264.00p | 52481 |
14/01/2022 | 264.00p | 267.00p | 260.00p | 267.00p | 13549 |
13/01/2022 | 265.00p | 266.40p | 260.00p | 264.00p | 48840 |
12/01/2022 | 267.00p | 270.00p | 256.18p | 265.00p | 103024 |
10/01/2022 | 273.00p | 273.00p | 264.00p | 268.00p | 62537 |
07/01/2022 | 268.50p | 276.80p | 265.00p | 273.00p | 292366 |
06/01/2022 | 268.50p | 275.00p | 262.00p | 268.00p | 94833 |
05/01/2022 | 275.00p | 280.00p | 267.00p | 272.00p | 71705 |
04/01/2022 | 256.00p | 283.00p | 252.00p | 275.00p | 215162 |
03/01/2022 | 256.00p | 260.00p | 256.00p | 256.00p | 9489 |
31/12/2021 | 256.00p | 260.00p | 256.00p | 256.00p | 9489 |
30/12/2021 | 256.00p | 260.00p | 252.16p | 254.00p | 24194 |
29/12/2021 | 257.50p | 260.00p | 248.00p | 256.00p | 315360 |
28/12/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 96316 |
27/12/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 96316 |
24/12/2021 | 255.00p | 260.00p | 250.00p | 255.00p | 96316 |
*Close Price adjusted for both dividends and splits