Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 82.50p | 82.50p | 80.15p | 82.50p | 2571 |
12/07/2023 | 83.50p | 83.50p | 82.00p | 82.50p | 1000 |
11/07/2023 | 83.50p | 83.50p | 82.09p | 83.50p | 250 |
10/07/2023 | 84.00p | 84.00p | 83.00p | 83.50p | 4643 |
07/07/2023 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
06/07/2023 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
05/07/2023 | 84.00p | 84.00p | 83.06p | 84.00p | 550 |
04/07/2023 | 84.00p | 84.00p | 83.06p | 84.00p | 2397 |
03/07/2023 | 84.00p | 84.00p | 83.80p | 84.00p | 0 |
30/06/2023 | 87.50p | 87.50p | 84.00p | 84.00p | 2200 |
29/06/2023 | 87.50p | 89.17p | 87.50p | 87.50p | 0 |
28/06/2023 | 87.50p | 87.50p | 85.00p | 87.50p | 1000 |
27/06/2023 | 87.50p | 89.17p | 87.50p | 87.50p | 0 |
26/06/2023 | 87.50p | 89.17p | 87.50p | 87.50p | 0 |
23/06/2023 | 87.50p | 87.50p | 85.00p | 87.50p | 5000 |
22/06/2023 | 90.50p | 90.50p | 85.50p | 87.50p | 18987 |
21/06/2023 | 96.50p | 96.50p | 88.25p | 89.00p | 31907 |
20/06/2023 | 97.50p | 97.50p | 95.00p | 96.50p | 6500 |
19/06/2023 | 97.50p | 97.50p | 96.25p | 97.50p | 0 |
16/06/2023 | 97.50p | 97.50p | 95.00p | 97.50p | 500 |
15/06/2023 | 97.50p | 97.50p | 96.25p | 97.50p | 0 |
14/06/2023 | 101.50p | 101.50p | 95.00p | 97.50p | 7773 |
13/06/2023 | 101.50p | 101.50p | 99.00p | 101.50p | 3000 |
12/06/2023 | 101.50p | 101.66p | 99.00p | 101.50p | 16692 |
09/06/2023 | 99.50p | 104.00p | 98.00p | 101.50p | 40789 |
08/06/2023 | 92.00p | 102.00p | 92.00p | 99.50p | 72756 |
07/06/2023 | 91.50p | 94.00p | 91.50p | 92.00p | 6525 |
06/06/2023 | 91.50p | 93.35p | 91.50p | 91.50p | 5000 |
05/06/2023 | 90.50p | 92.00p | 89.33p | 90.50p | 37680 |
02/06/2023 | 90.50p | 92.00p | 89.75p | 90.50p | 21519 |
01/06/2023 | 87.00p | 91.00p | 87.00p | 90.50p | 27563 |
31/05/2023 | 87.00p | 89.00p | 86.00p | 87.00p | 21632 |
30/05/2023 | 87.00p | 88.00p | 85.10p | 87.00p | 21000 |
26/05/2023 | 86.50p | 87.00p | 84.00p | 87.00p | 12655 |
25/05/2023 | 82.50p | 87.00p | 81.00p | 86.50p | 44705 |
24/05/2023 | 80.00p | 81.00p | 80.00p | 80.50p | 1391 |
23/05/2023 | 80.50p | 81.00p | 80.50p | 80.50p | 0 |
22/05/2023 | 80.00p | 81.00p | 80.50p | 80.50p | 0 |
19/05/2023 | 80.50p | 81.00p | 80.50p | 80.50p | 0 |
18/05/2023 | 80.50p | 81.00p | 80.50p | 80.50p | 0 |
17/05/2023 | 80.50p | 81.00p | 80.50p | 80.50p | 0 |
16/05/2023 | 80.50p | 81.00p | 80.50p | 80.50p | 500 |
15/05/2023 | 80.00p | 81.25p | 80.00p | 80.50p | 0 |
12/05/2023 | 80.00p | 80.00p | 79.17p | 80.00p | 10000 |
11/05/2023 | 80.00p | 81.56p | 80.00p | 80.00p | 974 |
10/05/2023 | 80.00p | 81.56p | 80.00p | 80.00p | 2000 |
09/05/2023 | 80.00p | 81.80p | 80.00p | 80.00p | 10611 |
05/05/2023 | 79.50p | 79.50p | 78.00p | 79.50p | 28000 |
04/05/2023 | 79.50p | 79.50p | 78.38p | 79.50p | 0 |
03/05/2023 | 79.50p | 81.00p | 79.50p | 79.50p | 2 |
02/05/2023 | 79.50p | 79.50p | 78.38p | 79.50p | 0 |
28/04/2023 | 80.00p | 80.80p | 79.50p | 79.50p | 15000 |
27/04/2023 | 79.00p | 80.00p | 78.21p | 79.50p | 19000 |
26/04/2023 | 80.00p | 80.00p | 78.00p | 79.00p | 3379 |
25/04/2023 | 80.00p | 80.40p | 80.00p | 80.00p | 0 |
24/04/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 1000 |
21/04/2023 | 80.00p | 80.00p | 78.20p | 80.00p | 5288 |
20/04/2023 | 80.00p | 80.40p | 80.00p | 80.00p | 0 |
19/04/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 464 |
18/04/2023 | 81.00p | 81.00p | 78.40p | 80.00p | 1200 |
17/04/2023 | 81.00p | 81.00p | 80.00p | 81.00p | 3804 |
14/04/2023 | 81.00p | 81.20p | 81.00p | 81.00p | 0 |
13/04/2023 | 81.00p | 81.56p | 81.00p | 81.00p | 0 |
12/04/2023 | 81.00p | 81.33p | 81.00p | 81.00p | 0 |
11/04/2023 | 81.00p | 81.33p | 81.00p | 81.00p | 0 |
06/04/2023 | 81.00p | 81.33p | 81.00p | 81.00p | 0 |
05/04/2023 | 83.00p | 83.00p | 80.00p | 81.00p | 10408 |
04/04/2023 | 83.50p | 83.50p | 80.50p | 83.00p | 4000 |
03/04/2023 | 83.50p | 83.50p | 83.33p | 83.50p | 0 |
31/03/2023 | 84.00p | 84.00p | 83.00p | 83.50p | 9000 |
30/03/2023 | 85.00p | 85.00p | 84.00p | 84.00p | 1000 |
29/03/2023 | 85.00p | 86.96p | 84.00p | 85.00p | 22200 |
28/03/2023 | 85.00p | 85.00p | 84.00p | 85.00p | 3570 |
27/03/2023 | 85.00p | 88.50p | 85.00p | 85.50p | 36974 |
24/03/2023 | 85.00p | 85.00p | 82.67p | 83.50p | 0 |
23/03/2023 | 83.50p | 83.50p | 82.60p | 83.50p | 1983 |
22/03/2023 | 83.00p | 84.79p | 82.60p | 83.50p | 4002 |
21/03/2023 | 81.50p | 83.90p | 81.30p | 83.00p | 5867 |
20/03/2023 | 81.00p | 81.50p | 80.57p | 81.50p | 0 |
17/03/2023 | 79.50p | 81.50p | 77.21p | 81.00p | 11285 |
16/03/2023 | 79.50p | 79.50p | 78.43p | 79.50p | 0 |
15/03/2023 | 79.50p | 79.50p | 78.00p | 79.50p | 0 |
14/03/2023 | 79.50p | 79.50p | 77.15p | 79.50p | 5000 |
13/03/2023 | 81.00p | 81.00p | 78.00p | 79.50p | 7498 |
10/03/2023 | 81.00p | 81.00p | 78.18p | 81.00p | 4800 |
09/03/2023 | 82.00p | 82.00p | 78.13p | 81.00p | 8178 |
08/03/2023 | 82.00p | 82.00p | 81.04p | 82.00p | 2362 |
07/03/2023 | 82.00p | 82.00p | 81.48p | 82.00p | 2000 |
06/03/2023 | 78.50p | 85.00p | 78.50p | 82.00p | 9665 |
03/03/2023 | 78.50p | 78.50p | 77.67p | 78.50p | 0 |
02/03/2023 | 78.00p | 80.00p | 78.00p | 78.50p | 5984 |
01/03/2023 | 78.00p | 78.00p | 77.14p | 78.00p | 0 |
28/02/2023 | 79.50p | 80.00p | 77.00p | 78.00p | 7591 |
27/02/2023 | 80.00p | 80.00p | 76.00p | 79.50p | 6150 |
24/02/2023 | 80.00p | 80.00p | 77.00p | 80.00p | 200 |
23/02/2023 | 80.00p | 80.40p | 80.00p | 80.00p | 1228 |
22/02/2023 | 80.00p | 80.00p | 77.10p | 80.00p | 1000 |
21/02/2023 | 81.50p | 81.50p | 80.00p | 80.00p | 2449 |
20/02/2023 | 83.50p | 83.50p | 80.40p | 81.50p | 7050 |
17/02/2023 | 83.50p | 85.95p | 81.00p | 83.50p | 2548 |
16/02/2023 | 84.00p | 85.80p | 82.12p | 83.50p | 602 |
15/02/2023 | 79.50p | 87.00p | 79.50p | 84.00p | 33239 |
14/02/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 0 |
13/02/2023 | 76.50p | 76.50p | 76.00p | 76.50p | 0 |
10/02/2023 | 76.50p | 76.50p | 75.21p | 76.50p | 3213 |
09/02/2023 | 76.50p | 79.00p | 76.14p | 76.50p | 13000 |
08/02/2023 | 76.50p | 76.50p | 75.21p | 76.50p | 5000 |
07/02/2023 | 77.00p | 78.00p | 76.30p | 77.00p | 4500 |
06/02/2023 | 76.50p | 77.00p | 75.30p | 77.00p | 2800 |
03/02/2023 | 76.50p | 76.50p | 75.30p | 76.50p | 42000 |
02/02/2023 | 77.00p | 77.00p | 76.06p | 76.50p | 5000 |
01/02/2023 | 76.00p | 77.00p | 76.00p | 77.00p | 3213 |
31/01/2023 | 76.00p | 76.20p | 76.00p | 76.00p | 8000 |
30/01/2023 | 76.00p | 76.00p | 75.91p | 76.00p | 3000 |
27/01/2023 | 76.00p | 76.00p | 75.91p | 76.00p | 8450 |
26/01/2023 | 76.00p | 76.00p | 75.80p | 76.00p | 5000 |
25/01/2023 | 76.00p | 76.00p | 75.70p | 76.00p | 2824 |
24/01/2023 | 76.50p | 77.00p | 76.00p | 76.00p | 0 |
23/01/2023 | 76.50p | 77.53p | 75.71p | 76.50p | 4500 |
20/01/2023 | 76.50p | 76.50p | 76.09p | 76.50p | 0 |
19/01/2023 | 76.50p | 76.50p | 76.09p | 76.50p | 0 |
18/01/2023 | 76.50p | 77.55p | 76.50p | 76.50p | 5000 |
17/01/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 52000 |
16/01/2023 | 76.50p | 77.67p | 75.15p | 76.50p | 10598 |
13/01/2023 | 76.50p | 76.50p | 75.15p | 76.50p | 3193 |
12/01/2023 | 76.50p | 77.67p | 75.15p | 76.50p | 13973 |
11/01/2023 | 76.50p | 76.50p | 75.15p | 76.50p | 1000 |
10/01/2023 | 76.50p | 76.50p | 76.09p | 76.50p | 0 |
09/01/2023 | 76.50p | 77.53p | 76.50p | 76.50p | 4596 |
06/01/2023 | 76.50p | 76.50p | 75.00p | 76.50p | 10000 |
05/01/2023 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
04/01/2023 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
03/01/2023 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
30/12/2022 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
29/12/2022 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
28/12/2022 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
23/12/2022 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
22/12/2022 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
21/12/2022 | 76.50p | 76.89p | 76.50p | 76.50p | 2000 |
20/12/2022 | 76.50p | 76.50p | 75.67p | 76.50p | 0 |
19/12/2022 | 79.00p | 79.00p | 75.00p | 76.50p | 4501 |
16/12/2022 | 79.00p | 79.33p | 79.00p | 79.00p | 0 |
15/12/2022 | 79.00p | 79.33p | 79.00p | 79.00p | 0 |
14/12/2022 | 79.00p | 79.00p | 77.00p | 79.00p | 2500 |
13/12/2022 | 81.50p | 81.50p | 78.67p | 79.00p | 0 |
12/12/2022 | 81.50p | 81.50p | 78.46p | 79.00p | 122 |
09/12/2022 | 81.50p | 79.00p | 78.67p | 79.00p | 0 |
08/12/2022 | 79.00p | 79.00p | 78.67p | 79.00p | 0 |
07/12/2022 | 79.00p | 79.00p | 78.67p | 79.00p | 0 |
06/12/2022 | 79.00p | 80.00p | 78.67p | 79.00p | 0 |
05/12/2022 | 83.00p | 83.00p | 77.00p | 80.00p | 10998 |
02/12/2022 | 81.00p | 81.00p | 78.37p | 81.00p | 4238 |
01/12/2022 | 81.00p | 81.00p | 78.37p | 81.00p | 5000 |
30/11/2022 | 80.00p | 81.00p | 80.00p | 81.00p | 10000 |
29/11/2022 | 76.00p | 80.50p | 76.00p | 80.00p | 64920 |
28/11/2022 | 73.00p | 78.60p | 73.00p | 76.00p | 6500 |
25/11/2022 | 71.50p | 73.00p | 71.50p | 73.00p | 5000 |
24/11/2022 | 74.50p | 75.57p | 74.50p | 74.50p | 0 |
23/11/2022 | 74.50p | 75.57p | 74.50p | 74.50p | 0 |
22/11/2022 | 74.50p | 75.57p | 74.50p | 74.50p | 0 |
21/11/2022 | 74.50p | 74.50p | 72.67p | 74.50p | 810 |
18/11/2022 | 74.50p | 75.57p | 74.50p | 74.50p | 0 |
17/11/2022 | 74.50p | 75.57p | 74.50p | 74.50p | 0 |
16/11/2022 | 74.50p | 75.00p | 72.45p | 74.50p | 57249 |
15/11/2022 | 74.50p | 75.57p | 74.50p | 74.50p | 0 |
14/11/2022 | 75.00p | 75.57p | 74.50p | 74.50p | 0 |
11/11/2022 | 76.00p | 76.00p | 73.00p | 75.00p | 7600 |
10/11/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
09/11/2022 | 76.00p | 76.00p | 75.00p | 75.00p | 0 |
08/11/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
07/11/2022 | 76.00p | 76.00p | 72.30p | 75.00p | 5000 |
04/11/2022 | 76.00p | 75.00p | 75.00p | 75.00p | 0 |
03/11/2022 | 75.00p | 75.00p | 72.66p | 75.00p | 4000 |
02/11/2022 | 76.00p | 76.00p | 72.66p | 75.00p | 32890 |
01/11/2022 | 76.00p | 76.00p | 72.66p | 75.00p | 5000 |
31/10/2022 | 75.00p | 75.00p | 72.66p | 75.00p | 12430 |
28/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
26/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
25/10/2022 | 75.00p | 75.00p | 72.66p | 75.00p | 3000 |
24/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
21/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
20/10/2022 | 76.00p | 76.00p | 72.66p | 75.00p | 100 |
19/10/2022 | 76.00p | 77.50p | 75.00p | 75.00p | 516 |
18/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
17/10/2022 | 75.00p | 75.00p | 72.90p | 75.00p | 7600 |
14/10/2022 | 75.00p | 75.00p | 73.26p | 75.00p | 240 |
13/10/2022 | 75.00p | 75.00p | 73.32p | 75.00p | 500 |
12/10/2022 | 75.00p | 75.00p | 73.26p | 75.00p | 3000 |
11/10/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
10/10/2022 | 72.50p | 75.00p | 72.50p | 75.00p | 5000 |
07/10/2022 | 72.50p | 72.50p | 70.20p | 72.50p | 500 |
06/10/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
05/10/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/10/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
03/10/2022 | 73.00p | 73.00p | 71.20p | 72.50p | 1594 |
30/09/2022 | 72.50p | 73.00p | 73.00p | 73.00p | 0 |
29/09/2022 | 73.00p | 75.00p | 71.20p | 73.00p | 67500 |
28/09/2022 | 72.50p | 74.50p | 72.00p | 73.00p | 5125 |
27/09/2022 | 77.00p | 77.00p | 72.50p | 72.50p | 8400 |
*Close Price adjusted for both dividends and splits