Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 89.50p | 89.87p | 88.25p | 89.50p | 3755 |
19/07/2023 | 88.00p | 90.00p | 86.00p | 89.50p | 7894 |
18/07/2023 | 88.00p | 89.00p | 86.00p | 88.00p | 52970 |
17/07/2023 | 87.50p | 89.00p | 85.00p | 88.00p | 8753 |
14/07/2023 | 91.00p | 91.00p | 87.50p | 87.50p | 5983 |
13/07/2023 | 91.00p | 91.05p | 90.00p | 91.00p | 251021 |
12/07/2023 | 91.00p | 91.14p | 90.38p | 91.00p | 4506 |
11/07/2023 | 92.50p | 92.50p | 90.00p | 91.00p | 10315 |
10/07/2023 | 93.50p | 93.50p | 90.00p | 92.50p | 3152 |
07/07/2023 | 98.50p | 102.00p | 91.25p | 93.50p | 27904 |
06/07/2023 | 101.00p | 102.00p | 95.00p | 98.50p | 109415 |
05/07/2023 | 102.50p | 102.50p | 100.00p | 101.50p | 6208 |
04/07/2023 | 105.00p | 106.80p | 100.00p | 102.50p | 13181 |
03/07/2023 | 55.40p | 105.00p | 55.40p | 105.00p | 4535 |
30/06/2023 | 105.00p | 105.00p | 102.00p | 105.00p | 190574 |
29/06/2023 | 105.00p | 105.00p | 102.22p | 105.00p | 10832 |
28/06/2023 | 105.00p | 105.65p | 102.00p | 105.00p | 21997 |
27/06/2023 | 105.00p | 108.00p | 104.50p | 105.00p | 200253 |
26/06/2023 | 106.50p | 108.00p | 102.00p | 105.00p | 7726 |
23/06/2023 | 107.00p | 109.00p | 105.00p | 106.50p | 3587 |
22/06/2023 | 107.00p | 109.00p | 105.00p | 107.00p | 8758 |
21/06/2023 | 107.00p | 109.00p | 105.00p | 107.00p | 6980 |
20/06/2023 | 107.00p | 107.00p | 105.00p | 107.00p | 3128 |
19/06/2023 | 107.00p | 107.00p | 105.00p | 107.00p | 7273 |
16/06/2023 | 107.00p | 107.00p | 105.00p | 107.00p | 6166 |
15/06/2023 | 107.00p | 107.00p | 105.84p | 107.00p | 4498 |
14/06/2023 | 107.50p | 107.50p | 105.00p | 107.50p | 11080 |
13/06/2023 | 111.50p | 111.50p | 105.00p | 107.50p | 21280 |
12/06/2023 | 110.00p | 112.00p | 108.00p | 110.00p | 716279 |
09/06/2023 | 110.00p | 112.00p | 108.00p | 110.00p | 11362 |
08/06/2023 | 111.00p | 111.00p | 108.00p | 110.00p | 9043 |
07/06/2023 | 109.50p | 114.00p | 107.10p | 111.00p | 714027 |
06/06/2023 | 113.00p | 113.50p | 108.06p | 111.00p | 24933 |
05/06/2023 | 117.50p | 117.50p | 112.00p | 114.00p | 10756 |
02/06/2023 | 117.50p | 120.00p | 115.00p | 117.50p | 2998 |
01/06/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 6734 |
31/05/2023 | 117.50p | 120.00p | 115.00p | 117.50p | 12344 |
30/05/2023 | 118.50p | 119.00p | 115.00p | 117.50p | 18374 |
26/05/2023 | 119.50p | 120.70p | 117.50p | 118.50p | 75745 |
25/05/2023 | 121.00p | 121.50p | 120.00p | 121.00p | 129439 |
24/05/2023 | 121.00p | 122.00p | 120.00p | 121.00p | 37837 |
23/05/2023 | 117.50p | 121.95p | 117.50p | 119.50p | 16919 |
22/05/2023 | 120.00p | 120.00p | 117.00p | 120.00p | 92732 |
19/05/2023 | 122.50p | 122.84p | 121.26p | 122.50p | 6331 |
18/05/2023 | 122.50p | 125.00p | 121.38p | 122.50p | 10791 |
17/05/2023 | 122.50p | 123.37p | 122.50p | 122.50p | 7829 |
16/05/2023 | 122.50p | 123.75p | 120.55p | 122.50p | 28174 |
15/05/2023 | 120.00p | 125.00p | 120.00p | 122.50p | 23156 |
12/05/2023 | 120.00p | 123.00p | 120.00p | 120.00p | 3883 |
11/05/2023 | 122.50p | 124.37p | 117.00p | 120.00p | 16780 |
10/05/2023 | 117.50p | 125.00p | 117.50p | 122.50p | 62432 |
09/05/2023 | 117.50p | 120.00p | 115.00p | 117.50p | 611200 |
05/05/2023 | 113.50p | 120.00p | 113.26p | 117.50p | 618314 |
04/05/2023 | 109.50p | 117.00p | 109.50p | 113.50p | 53049 |
03/05/2023 | 110.00p | 110.44p | 105.00p | 108.50p | 10626 |
02/05/2023 | 102.50p | 114.00p | 102.50p | 110.00p | 28234 |
28/04/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 104194 |
27/04/2023 | 97.50p | 104.00p | 97.50p | 102.50p | 59634 |
26/04/2023 | 95.00p | 100.00p | 94.26p | 96.00p | 38730 |
25/04/2023 | 95.00p | 98.89p | 90.00p | 95.00p | 20221 |
24/04/2023 | 95.00p | 100.00p | 90.00p | 95.00p | 5934 |
21/04/2023 | 95.00p | 95.20p | 90.00p | 95.00p | 4423 |
20/04/2023 | 95.00p | 95.50p | 90.00p | 95.50p | 23814 |
19/04/2023 | 92.50p | 93.05p | 92.50p | 92.50p | 848 |
18/04/2023 | 95.00p | 95.00p | 92.50p | 92.50p | 29241 |
17/04/2023 | 92.50p | 95.00p | 90.00p | 92.00p | 58976 |
14/04/2023 | 97.50p | 98.15p | 90.00p | 92.50p | 27491 |
13/04/2023 | 97.50p | 100.00p | 95.20p | 97.50p | 5888 |
12/04/2023 | 97.50p | 100.00p | 95.15p | 97.50p | 3045 |
11/04/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 24094 |
06/04/2023 | 97.50p | 98.15p | 95.25p | 97.50p | 18781 |
05/04/2023 | 97.50p | 100.00p | 95.14p | 97.50p | 6651 |
04/04/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 14611 |
03/04/2023 | 102.50p | 102.50p | 95.00p | 97.50p | 48093 |
31/03/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 17725 |
30/03/2023 | 104.00p | 107.52p | 100.77p | 102.50p | 76070 |
29/03/2023 | 102.50p | 108.55p | 100.00p | 104.00p | 1381558 |
28/03/2023 | 99.00p | 103.90p | 99.00p | 102.50p | 27176 |
27/03/2023 | 99.00p | 101.50p | 98.13p | 99.00p | 49635 |
24/03/2023 | 104.00p | 105.00p | 96.24p | 99.00p | 89024 |
23/03/2023 | 104.00p | 104.00p | 100.25p | 102.50p | 1615 |
22/03/2023 | 104.00p | 104.00p | 100.25p | 102.50p | 10012 |
21/03/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 14129 |
20/03/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 95593 |
17/03/2023 | 104.00p | 105.00p | 100.69p | 102.50p | 37048 |
16/03/2023 | 104.00p | 104.00p | 100.00p | 102.50p | 5426 |
15/03/2023 | 104.00p | 104.00p | 100.00p | 102.00p | 8158 |
14/03/2023 | 104.00p | 104.00p | 100.00p | 102.50p | 4591 |
13/03/2023 | 104.50p | 107.00p | 97.00p | 102.50p | 318089 |
10/03/2023 | 104.50p | 108.80p | 98.13p | 104.50p | 64411 |
09/03/2023 | 104.50p | 110.00p | 103.27p | 104.50p | 48932 |
08/03/2023 | 103.50p | 108.66p | 101.75p | 104.50p | 16424 |
07/03/2023 | 102.50p | 105.00p | 100.55p | 103.50p | 14311 |
06/03/2023 | 100.00p | 105.00p | 100.00p | 102.50p | 143859 |
03/03/2023 | 100.00p | 103.00p | 100.00p | 100.00p | 14095 |
02/03/2023 | 100.00p | 101.54p | 99.38p | 100.00p | 14694 |
01/03/2023 | 100.00p | 101.80p | 99.35p | 100.00p | 5411 |
28/02/2023 | 100.00p | 103.00p | 97.00p | 100.00p | 14494 |
27/02/2023 | 102.50p | 105.00p | 98.55p | 100.00p | 298153 |
24/02/2023 | 102.50p | 103.00p | 100.00p | 102.50p | 4912 |
23/02/2023 | 103.50p | 104.50p | 100.00p | 102.50p | 18096 |
22/02/2023 | 107.50p | 107.94p | 100.25p | 103.50p | 39831 |
21/02/2023 | 107.50p | 110.00p | 106.25p | 107.50p | 13562 |
20/02/2023 | 107.50p | 110.00p | 105.00p | 107.50p | 21603 |
17/02/2023 | 107.50p | 110.00p | 105.00p | 107.50p | 30711 |
16/02/2023 | 102.50p | 110.00p | 102.50p | 107.50p | 487407 |
15/02/2023 | 102.50p | 105.00p | 102.50p | 102.50p | 395050 |
14/02/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 345204 |
13/02/2023 | 102.50p | 104.50p | 100.00p | 102.50p | 4776 |
10/02/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 32836 |
09/02/2023 | 102.50p | 105.00p | 101.36p | 102.50p | 13583 |
08/02/2023 | 100.50p | 105.00p | 99.00p | 102.50p | 109616 |
07/02/2023 | 99.00p | 102.00p | 98.90p | 100.50p | 27314 |
06/02/2023 | 98.50p | 101.82p | 97.75p | 99.00p | 73635 |
03/02/2023 | 98.50p | 103.20p | 95.00p | 97.50p | 67452 |
02/02/2023 | 97.50p | 100.00p | 95.00p | 97.50p | 44123 |
01/02/2023 | 97.50p | 102.00p | 95.00p | 97.50p | 106175 |
31/01/2023 | 97.50p | 99.30p | 95.00p | 97.00p | 535816 |
30/01/2023 | 97.50p | 105.00p | 95.00p | 97.50p | 553527 |
27/01/2023 | 92.50p | 95.00p | 90.00p | 91.50p | 40647 |
26/01/2023 | 92.50p | 95.00p | 90.00p | 91.50p | 142183 |
25/01/2023 | 83.75p | 95.00p | 83.75p | 93.00p | 185510 |
24/01/2023 | 72.50p | 84.00p | 72.00p | 81.00p | 114913 |
23/01/2023 | 70.00p | 75.00p | 70.00p | 72.50p | 291512 |
20/01/2023 | 70.50p | 72.00p | 69.76p | 70.50p | 20751 |
19/01/2023 | 70.50p | 72.00p | 69.76p | 70.50p | 5735 |
18/01/2023 | 70.50p | 72.00p | 69.09p | 70.50p | 18767 |
17/01/2023 | 70.50p | 72.00p | 69.75p | 70.50p | 8711 |
16/01/2023 | 70.50p | 72.00p | 69.00p | 70.00p | 34048 |
13/01/2023 | 70.00p | 72.00p | 69.66p | 70.50p | 36234 |
12/01/2023 | 70.00p | 72.00p | 68.00p | 70.00p | 7360 |
11/01/2023 | 70.00p | 72.00p | 69.70p | 70.00p | 520 |
10/01/2023 | 70.00p | 73.50p | 69.70p | 70.00p | 15785 |
09/01/2023 | 69.50p | 72.00p | 68.00p | 70.00p | 45338 |
06/01/2023 | 66.50p | 71.50p | 65.55p | 69.50p | 33071 |
05/01/2023 | 68.50p | 69.00p | 65.00p | 66.50p | 80682 |
04/01/2023 | 68.50p | 68.50p | 67.00p | 68.50p | 21564 |
03/01/2023 | 68.50p | 70.00p | 67.00p | 68.50p | 7247 |
30/12/2022 | 70.00p | 70.00p | 67.00p | 68.50p | 6003 |
29/12/2022 | 70.00p | 70.00p | 67.00p | 69.50p | 5547 |
28/12/2022 | 71.00p | 72.00p | 67.00p | 69.50p | 33374 |
23/12/2022 | 70.00p | 70.00p | 67.15p | 69.50p | 29735 |
22/12/2022 | 70.50p | 70.94p | 67.25p | 69.50p | 17023 |
21/12/2022 | 72.50p | 73.00p | 70.00p | 70.50p | 5897 |
20/12/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 9683 |
19/12/2022 | 76.25p | 80.00p | 70.25p | 73.50p | 81185 |
16/12/2022 | 76.50p | 76.50p | 72.50p | 76.25p | 19652 |
15/12/2022 | 76.50p | 77.50p | 75.00p | 77.50p | 110586 |
14/12/2022 | 78.00p | 78.00p | 75.00p | 77.50p | 23095 |
13/12/2022 | 79.00p | 81.60p | 75.00p | 77.00p | 121922 |
12/12/2022 | 79.00p | 80.00p | 75.00p | 77.00p | 129411 |
09/12/2022 | 81.00p | 84.40p | 77.00p | 79.00p | 83103 |
08/12/2022 | 81.00p | 85.00p | 77.50p | 81.00p | 214160 |
07/12/2022 | 86.50p | 86.50p | 71.55p | 81.00p | 78604 |
06/12/2022 | 91.00p | 95.00p | 86.00p | 88.00p | 71811 |
05/12/2022 | 90.50p | 95.00p | 87.00p | 91.00p | 42862 |
02/12/2022 | 81.00p | 95.00p | 81.00p | 90.50p | 182139 |
01/12/2022 | 77.50p | 85.00p | 77.50p | 81.00p | 46090 |
30/11/2022 | 74.50p | 82.00p | 70.00p | 77.50p | 2137412 |
29/11/2022 | 76.00p | 76.00p | 72.00p | 74.50p | 13511 |
28/11/2022 | 74.50p | 77.00p | 74.00p | 76.00p | 158264 |
25/11/2022 | 76.25p | 80.00p | 66.00p | 72.50p | 7746857 |
24/11/2022 | 79.75p | 80.00p | 73.00p | 76.25p | 46490 |
23/11/2022 | 81.25p | 82.70p | 77.00p | 79.75p | 77639 |
22/11/2022 | 89.00p | 93.00p | 80.00p | 81.25p | 25703 |
21/11/2022 | 90.00p | 93.00p | 85.00p | 89.00p | 19054 |
18/11/2022 | 90.00p | 93.00p | 87.00p | 90.00p | 13404 |
17/11/2022 | 90.50p | 93.00p | 89.40p | 90.00p | 54564 |
16/11/2022 | 95.00p | 95.00p | 90.00p | 90.50p | 41241 |
15/11/2022 | 95.00p | 98.00p | 92.38p | 95.00p | 16827 |
14/11/2022 | 95.00p | 98.00p | 92.00p | 95.00p | 25458 |
11/11/2022 | 94.00p | 98.00p | 90.47p | 95.00p | 93519 |
10/11/2022 | 94.50p | 98.00p | 90.00p | 94.00p | 21892 |
09/11/2022 | 94.50p | 98.00p | 91.50p | 94.50p | 134 |
08/11/2022 | 95.00p | 98.00p | 91.00p | 94.50p | 13739 |
07/11/2022 | 95.00p | 98.00p | 92.00p | 95.00p | 42386 |
04/11/2022 | 95.00p | 98.00p | 93.63p | 95.00p | 28848 |
03/11/2022 | 102.50p | 102.50p | 91.00p | 95.00p | 46886 |
02/11/2022 | 102.50p | 105.00p | 100.15p | 102.50p | 1798 |
01/11/2022 | 102.50p | 105.00p | 100.00p | 102.50p | 84711 |
31/10/2022 | 105.00p | 105.94p | 100.00p | 102.50p | 31850 |
28/10/2022 | 108.00p | 110.00p | 105.00p | 106.50p | 57484 |
27/10/2022 | 108.50p | 110.00p | 107.00p | 108.50p | 263282 |
26/10/2022 | 108.50p | 108.50p | 107.00p | 108.50p | 16781 |
25/10/2022 | 108.50p | 108.50p | 107.74p | 108.50p | 9220 |
24/10/2022 | 108.50p | 108.50p | 107.12p | 108.50p | 7937 |
21/10/2022 | 108.50p | 108.50p | 107.62p | 108.50p | 7186 |
20/10/2022 | 108.50p | 108.50p | 107.88p | 108.50p | 53928 |
19/10/2022 | 108.50p | 108.65p | 108.50p | 108.50p | 6468 |
18/10/2022 | 111.50p | 115.00p | 108.80p | 109.00p | 5644 |
17/10/2022 | 111.50p | 111.50p | 108.00p | 111.50p | 66972 |
14/10/2022 | 111.50p | 115.00p | 108.75p | 111.50p | 4403 |
13/10/2022 | 111.50p | 111.50p | 108.50p | 111.50p | 20105 |
12/10/2022 | 111.50p | 111.50p | 108.75p | 111.50p | 10533 |
11/10/2022 | 112.50p | 112.50p | 110.00p | 111.50p | 21995 |
10/10/2022 | 112.50p | 115.00p | 110.50p | 112.50p | 10230 |
07/10/2022 | 112.50p | 112.50p | 110.63p | 112.50p | 9839 |
06/10/2022 | 112.50p | 112.50p | 110.87p | 112.50p | 15438 |
05/10/2022 | 112.50p | 112.50p | 110.20p | 112.50p | 20134 |
04/10/2022 | 112.50p | 115.00p | 111.82p | 112.50p | 4039 |
*Close Price adjusted for both dividends and splits