Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 80.30p | 86.48p | 79.00p | 83.70p | 114536 |
30/09/2022 | 82.50p | 90.20p | 75.40p | 82.60p | 95135 |
29/09/2022 | 84.50p | 92.56p | 77.80p | 80.50p | 149559 |
28/09/2022 | 85.80p | 90.30p | 82.49p | 87.80p | 19050 |
27/09/2022 | 86.40p | 88.00p | 83.00p | 88.00p | 71067 |
26/09/2022 | 80.00p | 80.95p | 79.60p | 80.50p | 69022 |
23/09/2022 | 84.90p | 85.90p | 80.80p | 80.90p | 84645 |
22/09/2022 | 81.30p | 88.90p | 81.20p | 83.00p | 53941 |
21/09/2022 | 85.00p | 85.00p | 82.50p | 82.50p | 161435 |
20/09/2022 | 89.20p | 89.70p | 83.10p | 84.50p | 102456 |
19/09/2022 | 93.80p | 96.20p | 86.50p | 86.50p | 242265 |
16/09/2022 | 93.80p | 96.20p | 86.50p | 86.50p | 242265 |
15/09/2022 | 95.60p | 95.60p | 95.00p | 95.60p | 1570 |
14/09/2022 | 89.10p | 91.90p | 87.60p | 90.00p | 116097 |
13/09/2022 | 88.70p | 96.90p | 88.70p | 88.70p | 23108 |
12/09/2022 | 98.30p | 99.80p | 93.20p | 93.30p | 87869 |
09/09/2022 | 92.00p | 97.90p | 92.00p | 95.10p | 69895 |
08/09/2022 | 99.80p | 100.76p | 92.70p | 98.00p | 139590 |
07/09/2022 | 99.00p | 99.90p | 91.91p | 99.90p | 10662 |
06/09/2022 | 93.10p | 99.00p | 93.02p | 93.10p | 36241 |
05/09/2022 | 95.30p | 99.70p | 89.00p | 90.00p | 62880 |
02/09/2022 | 96.00p | 99.10p | 90.88p | 95.40p | 426054 |
01/09/2022 | 94.70p | 97.00p | 91.32p | 96.20p | 184601 |
31/08/2022 | 101.00p | 102.00p | 100.00p | 100.00p | 66091 |
30/08/2022 | 98.40p | 104.80p | 98.23p | 101.00p | 130168 |
29/08/2022 | 99.00p | 107.80p | 99.00p | 101.00p | 9655 |
26/08/2022 | 99.00p | 107.80p | 99.00p | 101.00p | 9655 |
25/08/2022 | 99.50p | 104.89p | 99.10p | 101.00p | 30621 |
24/08/2022 | 100.00p | 104.80p | 97.31p | 100.00p | 168107 |
23/08/2022 | 100.00p | 105.85p | 96.30p | 100.20p | 71225 |
22/08/2022 | 102.20p | 106.60p | 100.00p | 101.60p | 133700 |
19/08/2022 | 101.80p | 108.80p | 99.30p | 108.00p | 208792 |
18/08/2022 | 100.60p | 108.40p | 99.90p | 101.60p | 39048 |
17/08/2022 | 106.00p | 110.60p | 103.20p | 105.00p | 29272 |
16/08/2022 | 103.40p | 112.20p | 97.20p | 105.00p | 811152 |
15/08/2022 | 111.00p | 113.80p | 103.60p | 110.00p | 70065 |
12/08/2022 | 113.00p | 117.40p | 111.00p | 111.00p | 119860 |
11/08/2022 | 107.00p | 114.60p | 101.41p | 113.00p | 98534 |
10/08/2022 | 107.80p | 110.80p | 104.00p | 104.00p | 530927 |
09/08/2022 | 105.00p | 108.49p | 105.00p | 107.00p | 326164 |
08/08/2022 | 105.00p | 107.80p | 102.19p | 105.40p | 112079 |
05/08/2022 | 106.80p | 106.80p | 104.00p | 106.60p | 79027 |
04/08/2022 | 104.00p | 107.80p | 102.13p | 105.80p | 135400 |
03/08/2022 | 109.00p | 109.00p | 98.78p | 105.00p | 182099 |
02/08/2022 | 100.00p | 106.00p | 97.95p | 106.00p | 198458 |
01/08/2022 | 93.00p | 100.00p | 93.00p | 100.00p | 105626 |
29/07/2022 | 94.90p | 98.00p | 91.49p | 96.20p | 151706 |
28/07/2022 | 90.70p | 93.50p | 90.70p | 93.00p | 215000 |
27/07/2022 | 82.80p | 93.00p | 82.00p | 89.00p | 733348 |
26/07/2022 | 77.50p | 84.71p | 75.00p | 76.70p | 140586 |
25/07/2022 | 86.90p | 90.23p | 73.00p | 73.00p | 409063 |
22/07/2022 | 80.20p | 84.25p | 77.40p | 80.20p | 7777 |
21/07/2022 | 83.10p | 87.10p | 76.70p | 77.40p | 41290 |
20/07/2022 | 76.10p | 80.60p | 76.00p | 80.60p | 35102 |
19/07/2022 | 75.30p | 77.80p | 75.30p | 75.50p | 60422 |
18/07/2022 | 73.90p | 77.70p | 73.71p | 76.80p | 36349 |
15/07/2022 | 77.10p | 77.80p | 71.32p | 73.90p | 13682 |
14/07/2022 | 74.40p | 77.00p | 73.00p | 73.80p | 89582 |
13/07/2022 | 74.30p | 76.40p | 74.20p | 76.40p | 167788 |
12/07/2022 | 74.20p | 78.00p | 74.20p | 74.20p | 9177 |
11/07/2022 | 75.00p | 77.52p | 72.73p | 76.00p | 68749 |
08/07/2022 | 79.00p | 79.00p | 74.50p | 74.50p | 84849 |
07/07/2022 | 74.00p | 77.00p | 74.00p | 74.00p | 16212 |
06/07/2022 | 79.70p | 79.89p | 71.90p | 75.70p | 63955 |
05/07/2022 | 75.60p | 79.70p | 73.40p | 75.60p | 17007 |
04/07/2022 | 74.10p | 79.94p | 73.95p | 74.80p | 53622 |
01/07/2022 | 74.40p | 76.90p | 71.80p | 76.90p | 277512 |
30/06/2022 | 82.20p | 87.13p | 76.50p | 76.50p | 96138 |
29/06/2022 | 77.70p | 82.19p | 73.93p | 79.65p | 27522 |
28/06/2022 | 76.50p | 79.90p | 76.46p | 77.70p | 107311 |
27/06/2022 | 79.30p | 79.92p | 75.00p | 75.00p | 154448 |
24/06/2022 | 78.40p | 79.90p | 76.10p | 78.40p | 63064 |
23/06/2022 | 78.20p | 79.90p | 76.20p | 77.00p | 175014 |
22/06/2022 | 78.00p | 79.90p | 75.11p | 76.30p | 29077 |
21/06/2022 | 78.70p | 80.00p | 76.50p | 76.50p | 56823 |
20/06/2022 | 79.20p | 80.00p | 77.47p | 79.20p | 36999 |
17/06/2022 | 76.60p | 79.30p | 75.00p | 79.30p | 118415 |
16/06/2022 | 76.90p | 81.60p | 75.30p | 76.80p | 246102 |
15/06/2022 | 82.00p | 86.30p | 76.50p | 76.50p | 207581 |
14/06/2022 | 83.30p | 88.70p | 79.90p | 79.90p | 32274 |
13/06/2022 | 85.00p | 89.90p | 83.30p | 83.30p | 97003 |
10/06/2022 | 86.30p | 91.60p | 84.00p | 87.90p | 31072 |
09/06/2022 | 94.70p | 94.70p | 85.50p | 85.50p | 143391 |
08/06/2022 | 86.30p | 92.00p | 84.90p | 91.00p | 79639 |
07/06/2022 | 88.60p | 93.20p | 85.80p | 88.70p | 315358 |
06/06/2022 | 86.20p | 89.70p | 84.97p | 85.80p | 52535 |
03/06/2022 | 82.30p | 87.20p | 79.81p | 85.40p | 121002 |
02/06/2022 | 82.30p | 87.20p | 79.81p | 85.40p | 121002 |
01/06/2022 | 82.30p | 87.20p | 79.81p | 85.40p | 121002 |
31/05/2022 | 85.00p | 91.70p | 83.00p | 83.00p | 164919 |
30/05/2022 | 88.80p | 90.80p | 84.00p | 84.00p | 220497 |
27/05/2022 | 90.60p | 91.70p | 84.30p | 87.60p | 115106 |
26/05/2022 | 87.60p | 89.60p | 83.20p | 87.00p | 265698 |
25/05/2022 | 92.30p | 93.00p | 81.00p | 83.60p | 397645 |
24/05/2022 | 88.00p | 91.80p | 85.43p | 90.30p | 104516 |
23/05/2022 | 88.00p | 90.30p | 85.41p | 89.00p | 58648 |
20/05/2022 | 88.20p | 89.09p | 86.70p | 88.80p | 82790 |
19/05/2022 | 89.60p | 93.90p | 86.30p | 87.00p | 81551 |
18/05/2022 | 87.00p | 91.00p | 86.20p | 91.00p | 257482 |
17/05/2022 | 84.50p | 91.00p | 84.50p | 86.20p | 377376 |
16/05/2022 | 88.00p | 89.60p | 84.60p | 89.60p | 88714 |
13/05/2022 | 88.00p | 90.80p | 85.00p | 86.50p | 67419 |
12/05/2022 | 92.50p | 97.00p | 86.00p | 86.00p | 108529 |
11/05/2022 | 90.10p | 94.40p | 88.70p | 89.10p | 68246 |
10/05/2022 | 96.80p | 96.80p | 88.80p | 90.50p | 126319 |
09/05/2022 | 93.60p | 94.80p | 89.12p | 90.30p | 121598 |
06/05/2022 | 89.80p | 93.50p | 88.75p | 93.50p | 175572 |
05/05/2022 | 90.60p | 91.00p | 88.70p | 90.00p | 248489 |
04/05/2022 | 96.50p | 96.50p | 89.40p | 89.40p | 234207 |
03/05/2022 | 96.00p | 96.30p | 91.20p | 91.20p | 167384 |
29/04/2022 | 100.40p | 105.00p | 96.00p | 96.00p | 177950 |
28/04/2022 | 93.00p | 101.60p | 93.00p | 97.80p | 157123 |
27/04/2022 | 90.00p | 101.20p | 90.00p | 92.50p | 51963 |
26/04/2022 | 96.70p | 96.93p | 91.60p | 92.10p | 107589 |
25/04/2022 | 91.80p | 95.50p | 91.30p | 93.00p | 70835 |
22/04/2022 | 96.30p | 99.90p | 93.30p | 93.30p | 16285 |
21/04/2022 | 95.60p | 97.80p | 94.00p | 94.00p | 138873 |
20/04/2022 | 95.10p | 101.60p | 93.80p | 94.40p | 106131 |
19/04/2022 | 98.50p | 102.40p | 92.77p | 95.40p | 144719 |
18/04/2022 | 95.40p | 96.10p | 93.80p | 93.80p | 313285 |
15/04/2022 | 95.40p | 96.10p | 93.80p | 93.80p | 313285 |
14/04/2022 | 95.40p | 96.10p | 93.80p | 93.80p | 313285 |
13/04/2022 | 94.50p | 97.20p | 93.67p | 96.40p | 126378 |
12/04/2022 | 96.10p | 99.60p | 94.10p | 94.10p | 336358 |
11/04/2022 | 97.40p | 98.90p | 93.70p | 97.00p | 170699 |
08/04/2022 | 102.20p | 105.40p | 97.56p | 100.00p | 73163 |
07/04/2022 | 101.40p | 101.40p | 95.10p | 97.00p | 306656 |
06/04/2022 | 108.00p | 113.80p | 102.60p | 104.40p | 425810 |
05/04/2022 | 101.80p | 105.80p | 101.80p | 105.80p | 372485 |
04/04/2022 | 101.80p | 106.80p | 100.60p | 101.80p | 300626 |
01/04/2022 | 102.80p | 103.15p | 100.70p | 100.80p | 403689 |
31/03/2022 | 105.40p | 106.83p | 103.20p | 103.20p | 277128 |
30/03/2022 | 106.20p | 107.84p | 105.00p | 105.60p | 327240 |
29/03/2022 | 108.40p | 108.40p | 105.60p | 106.00p | 209788 |
28/03/2022 | 106.80p | 108.35p | 106.20p | 106.20p | 56859 |
25/03/2022 | 106.40p | 114.60p | 105.60p | 107.20p | 40665 |
24/03/2022 | 106.40p | 108.00p | 102.80p | 106.80p | 197582 |
23/03/2022 | 106.80p | 111.40p | 106.16p | 107.20p | 158773 |
22/03/2022 | 111.80p | 111.80p | 106.00p | 107.20p | 193545 |
21/03/2022 | 105.20p | 108.71p | 103.40p | 108.40p | 57200 |
18/03/2022 | 108.80p | 108.87p | 104.20p | 104.20p | 182517 |
17/03/2022 | 109.80p | 110.85p | 104.80p | 107.60p | 131287 |
16/03/2022 | 119.20p | 123.80p | 107.80p | 110.60p | 655273 |
15/03/2022 | 118.60p | 124.40p | 108.00p | 113.00p | 519643 |
14/03/2022 | 95.80p | 121.40p | 95.80p | 114.80p | 307911 |
11/03/2022 | 93.90p | 104.17p | 92.10p | 100.00p | 302665 |
10/03/2022 | 94.70p | 97.00p | 93.28p | 97.00p | 119835 |
09/03/2022 | 95.80p | 98.48p | 88.73p | 96.50p | 530160 |
08/03/2022 | 90.00p | 95.50p | 90.00p | 90.20p | 252159 |
07/03/2022 | 92.70p | 94.04p | 85.30p | 90.00p | 578883 |
04/03/2022 | 109.20p | 109.20p | 91.10p | 95.00p | 479138 |
03/03/2022 | 110.80p | 113.40p | 107.92p | 108.00p | 113192 |
02/03/2022 | 112.80p | 113.20p | 110.00p | 110.00p | 87648 |
01/03/2022 | 112.40p | 113.80p | 109.80p | 112.80p | 182529 |
28/02/2022 | 124.00p | 124.00p | 111.00p | 112.00p | 221668 |
25/02/2022 | 122.00p | 123.00p | 116.08p | 119.40p | 206076 |
24/02/2022 | 125.20p | 125.20p | 120.29p | 122.40p | 275588 |
23/02/2022 | 127.80p | 141.18p | 123.60p | 123.60p | 446298 |
22/02/2022 | 122.40p | 125.20p | 119.82p | 122.40p | 137942 |
21/02/2022 | 124.60p | 128.80p | 119.80p | 124.00p | 184852 |
18/02/2022 | 123.80p | 128.20p | 123.32p | 127.00p | 71943 |
17/02/2022 | 126.20p | 127.40p | 122.20p | 122.20p | 35897 |
16/02/2022 | 128.40p | 129.00p | 123.00p | 128.00p | 38280 |
15/02/2022 | 124.80p | 128.40p | 121.72p | 126.00p | 107427 |
14/02/2022 | 121.00p | 123.40p | 120.38p | 123.00p | 72772 |
11/02/2022 | 124.80p | 125.34p | 122.80p | 122.80p | 18643 |
10/02/2022 | 125.20p | 127.60p | 122.40p | 125.00p | 35411 |
09/02/2022 | 121.80p | 125.40p | 121.80p | 125.40p | 95656 |
08/02/2022 | 126.80p | 127.80p | 121.40p | 122.00p | 156451 |
07/02/2022 | 125.80p | 129.40p | 124.71p | 127.00p | 100289 |
04/02/2022 | 120.60p | 124.40p | 118.60p | 123.20p | 274626 |
03/02/2022 | 122.20p | 123.80p | 120.60p | 122.00p | 145775 |
02/02/2022 | 123.20p | 124.60p | 120.20p | 124.20p | 133858 |
01/02/2022 | 125.20p | 126.20p | 122.60p | 122.60p | 88729 |
31/01/2022 | 125.20p | 127.40p | 123.20p | 125.80p | 72395 |
28/01/2022 | 126.00p | 127.40p | 122.20p | 122.40p | 364337 |
27/01/2022 | 125.00p | 130.20p | 125.00p | 129.60p | 213582 |
26/01/2022 | 132.40p | 133.20p | 127.60p | 127.60p | 75616 |
25/01/2022 | 137.40p | 137.60p | 124.20p | 127.00p | 290498 |
24/01/2022 | 132.60p | 134.20p | 126.20p | 131.20p | 219091 |
21/01/2022 | 138.80p | 139.00p | 128.80p | 128.80p | 271680 |
20/01/2022 | 139.00p | 139.40p | 135.00p | 138.80p | 94748 |
19/01/2022 | 144.00p | 144.00p | 137.40p | 137.40p | 102165 |
18/01/2022 | 138.00p | 140.80p | 137.00p | 140.00p | 58509 |
17/01/2022 | 139.20p | 141.80p | 137.00p | 139.20p | 61203 |
14/01/2022 | 140.20p | 142.20p | 139.00p | 142.20p | 44751 |
13/01/2022 | 147.80p | 147.80p | 136.60p | 137.80p | 124358 |
12/01/2022 | 133.40p | 142.40p | 133.20p | 142.40p | 63370 |
10/01/2022 | 135.00p | 136.00p | 133.80p | 136.00p | 52029 |
07/01/2022 | 133.80p | 135.60p | 130.70p | 133.40p | 71782 |
06/01/2022 | 134.80p | 135.80p | 132.61p | 133.60p | 23751 |
05/01/2022 | 130.40p | 134.60p | 130.40p | 133.40p | 58384 |
04/01/2022 | 128.40p | 136.20p | 128.13p | 136.20p | 97708 |
03/01/2022 | 128.80p | 130.91p | 128.60p | 129.00p | 87209 |
31/12/2021 | 128.80p | 130.91p | 128.60p | 129.00p | 87209 |
30/12/2021 | 130.00p | 133.60p | 127.39p | 129.00p | 287049 |
29/12/2021 | 128.00p | 134.20p | 128.00p | 132.00p | 41961 |
28/12/2021 | 134.40p | 134.40p | 134.00p | 134.00p | 1829 |
27/12/2021 | 134.40p | 134.40p | 134.00p | 134.00p | 1829 |
24/12/2021 | 134.40p | 134.40p | 134.00p | 134.00p | 1829 |
*Close Price adjusted for both dividends and splits