Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 74.00p | 79.89p | 74.00p | 78.50p | 38415 |
30/09/2022 | 75.00p | 75.70p | 73.00p | 74.00p | 41398 |
29/09/2022 | 75.50p | 75.74p | 71.35p | 75.00p | 76497 |
28/09/2022 | 76.50p | 76.50p | 74.00p | 75.50p | 81056 |
27/09/2022 | 80.50p | 80.50p | 76.00p | 76.50p | 128348 |
26/09/2022 | 81.50p | 81.50p | 78.50p | 80.50p | 81136 |
23/09/2022 | 83.00p | 85.75p | 80.55p | 81.50p | 66725 |
22/09/2022 | 85.00p | 86.92p | 82.55p | 83.00p | 27948 |
21/09/2022 | 83.00p | 87.00p | 83.00p | 85.00p | 22918 |
20/09/2022 | 83.00p | 84.89p | 83.00p | 83.00p | 2772 |
19/09/2022 | 85.50p | 86.00p | 83.00p | 83.00p | 20775 |
16/09/2022 | 85.50p | 86.00p | 83.00p | 83.00p | 20775 |
15/09/2022 | 85.50p | 87.24p | 85.50p | 85.50p | 11777 |
14/09/2022 | 84.50p | 85.67p | 84.50p | 85.50p | 43280 |
13/09/2022 | 84.50p | 85.75p | 83.45p | 84.50p | 28530 |
12/09/2022 | 84.50p | 84.50p | 83.45p | 84.50p | 1000 |
09/09/2022 | 85.50p | 85.79p | 82.42p | 84.50p | 29342 |
08/09/2022 | 84.00p | 87.45p | 82.35p | 85.50p | 40361 |
07/09/2022 | 84.00p | 85.58p | 82.22p | 84.00p | 6092 |
06/09/2022 | 84.00p | 85.72p | 82.55p | 84.00p | 44163 |
05/09/2022 | 84.00p | 86.00p | 82.08p | 84.00p | 50234 |
02/09/2022 | 84.00p | 85.92p | 82.14p | 84.00p | 77847 |
01/09/2022 | 84.00p | 85.91p | 83.06p | 84.00p | 44241 |
31/08/2022 | 85.00p | 85.00p | 83.50p | 84.00p | 117070 |
30/08/2022 | 85.50p | 86.44p | 84.00p | 85.00p | 159542 |
29/08/2022 | 83.00p | 85.74p | 82.25p | 85.50p | 107011 |
26/08/2022 | 83.00p | 85.74p | 82.25p | 85.50p | 107011 |
25/08/2022 | 83.00p | 85.50p | 83.00p | 83.00p | 10000 |
24/08/2022 | 83.00p | 85.24p | 82.10p | 83.00p | 10450 |
23/08/2022 | 83.00p | 85.74p | 81.55p | 83.00p | 27203 |
22/08/2022 | 81.50p | 86.00p | 81.50p | 83.00p | 57906 |
19/08/2022 | 81.50p | 84.00p | 79.37p | 81.50p | 62867 |
18/08/2022 | 81.50p | 81.88p | 79.27p | 81.50p | 19796 |
17/08/2022 | 81.50p | 81.50p | 80.64p | 81.50p | 10539 |
16/08/2022 | 81.50p | 81.50p | 79.10p | 81.50p | 19305 |
15/08/2022 | 81.50p | 81.50p | 79.00p | 81.50p | 30598 |
12/08/2022 | 81.00p | 81.50p | 79.00p | 81.50p | 51823 |
11/08/2022 | 81.50p | 81.50p | 79.00p | 81.50p | 117163 |
10/08/2022 | 81.50p | 81.50p | 78.30p | 81.50p | 75302 |
09/08/2022 | 82.50p | 84.40p | 80.00p | 81.50p | 93247 |
08/08/2022 | 81.50p | 84.00p | 80.05p | 82.50p | 61116 |
05/08/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 30530 |
04/08/2022 | 82.50p | 82.50p | 78.00p | 81.50p | 90182 |
03/08/2022 | 82.50p | 82.50p | 80.10p | 82.50p | 9828 |
02/08/2022 | 84.50p | 84.65p | 81.05p | 82.50p | 36192 |
01/08/2022 | 85.00p | 85.16p | 83.06p | 84.50p | 49384 |
29/07/2022 | 85.00p | 85.40p | 84.00p | 84.00p | 54853 |
28/07/2022 | 84.50p | 85.44p | 84.28p | 85.00p | 25507 |
27/07/2022 | 84.50p | 85.73p | 83.00p | 84.50p | 129351 |
26/07/2022 | 87.50p | 88.64p | 83.40p | 84.50p | 68729 |
25/07/2022 | 87.50p | 89.00p | 85.37p | 87.50p | 15852 |
22/07/2022 | 87.50p | 89.45p | 85.37p | 87.50p | 77063 |
21/07/2022 | 87.50p | 88.00p | 85.00p | 87.50p | 75990 |
20/07/2022 | 90.00p | 92.00p | 87.50p | 87.50p | 90711 |
19/07/2022 | 88.00p | 89.84p | 87.76p | 88.00p | 23875 |
18/07/2022 | 88.00p | 89.84p | 86.50p | 88.00p | 101678 |
15/07/2022 | 87.50p | 88.00p | 86.00p | 87.50p | 436717 |
14/07/2022 | 87.50p | 88.60p | 87.16p | 87.50p | 47510 |
13/07/2022 | 88.00p | 89.88p | 87.06p | 87.50p | 46055 |
12/07/2022 | 88.00p | 90.00p | 86.86p | 88.00p | 133708 |
11/07/2022 | 84.50p | 92.00p | 84.50p | 92.00p | 303505 |
08/07/2022 | 82.50p | 87.00p | 82.50p | 85.00p | 204687 |
07/07/2022 | 81.50p | 83.00p | 80.89p | 82.50p | 20249 |
06/07/2022 | 81.50p | 82.72p | 80.52p | 81.50p | 14619 |
05/07/2022 | 81.50p | 82.00p | 80.42p | 81.50p | 25530 |
04/07/2022 | 83.00p | 83.19p | 81.25p | 81.50p | 577263 |
01/07/2022 | 83.00p | 83.24p | 81.45p | 83.00p | 328576 |
30/06/2022 | 83.00p | 84.00p | 82.24p | 83.00p | 38612 |
29/06/2022 | 83.00p | 84.00p | 81.00p | 83.00p | 1414146 |
28/06/2022 | 83.50p | 83.50p | 81.45p | 83.00p | 86392 |
27/06/2022 | 83.00p | 85.00p | 82.00p | 85.00p | 119103 |
24/06/2022 | 82.00p | 83.40p | 81.59p | 83.00p | 57878 |
23/06/2022 | 82.00p | 82.50p | 81.00p | 82.00p | 23079 |
22/06/2022 | 83.00p | 84.00p | 80.90p | 81.50p | 50768 |
21/06/2022 | 83.50p | 83.74p | 81.22p | 83.00p | 34020 |
20/06/2022 | 83.00p | 86.73p | 83.00p | 83.00p | 309511 |
17/06/2022 | 82.00p | 83.96p | 80.55p | 83.00p | 79793 |
16/06/2022 | 84.50p | 84.50p | 80.76p | 82.00p | 48130 |
15/06/2022 | 83.00p | 84.89p | 83.00p | 84.50p | 98658 |
14/06/2022 | 84.00p | 84.00p | 82.00p | 83.00p | 124927 |
13/06/2022 | 80.50p | 85.00p | 80.10p | 84.00p | 596183 |
10/06/2022 | 75.00p | 84.94p | 74.55p | 83.00p | 1073730 |
09/06/2022 | 64.00p | 66.50p | 64.00p | 65.00p | 58420 |
08/06/2022 | 63.00p | 65.00p | 62.36p | 64.00p | 87630 |
07/06/2022 | 62.50p | 63.80p | 61.12p | 63.50p | 14940 |
06/06/2022 | 65.50p | 65.50p | 61.10p | 62.50p | 153579 |
03/06/2022 | 65.50p | 66.70p | 64.50p | 65.50p | 137968 |
02/06/2022 | 65.50p | 66.70p | 64.50p | 65.50p | 137968 |
01/06/2022 | 65.50p | 66.70p | 64.50p | 65.50p | 137968 |
31/05/2022 | 65.50p | 65.65p | 64.75p | 65.50p | 8122 |
30/05/2022 | 67.00p | 67.01p | 65.50p | 65.50p | 314527 |
27/05/2022 | 67.00p | 69.00p | 66.00p | 67.00p | 113070 |
26/05/2022 | 67.00p | 68.40p | 67.00p | 67.00p | 94720 |
25/05/2022 | 66.50p | 68.44p | 66.50p | 67.00p | 72588 |
24/05/2022 | 66.50p | 66.60p | 66.50p | 66.50p | 20440 |
23/05/2022 | 66.50p | 68.72p | 66.50p | 66.50p | 19351 |
20/05/2022 | 66.50p | 68.74p | 66.50p | 66.50p | 13056 |
19/05/2022 | 65.50p | 67.44p | 64.15p | 66.50p | 46834 |
18/05/2022 | 64.00p | 66.92p | 64.00p | 65.50p | 39800 |
17/05/2022 | 63.50p | 66.00p | 63.08p | 64.00p | 81202 |
16/05/2022 | 63.50p | 65.70p | 62.35p | 63.50p | 9450 |
13/05/2022 | 63.00p | 65.45p | 61.33p | 64.00p | 43544 |
12/05/2022 | 63.00p | 64.45p | 61.11p | 63.00p | 37824 |
11/05/2022 | 63.00p | 63.67p | 61.25p | 63.00p | 7950 |
10/05/2022 | 63.50p | 64.65p | 61.08p | 63.00p | 64151 |
09/05/2022 | 65.00p | 65.31p | 61.55p | 63.50p | 73935 |
06/05/2022 | 65.00p | 65.80p | 64.60p | 65.00p | 13260 |
05/05/2022 | 63.50p | 66.00p | 63.04p | 65.00p | 36628 |
04/05/2022 | 62.50p | 64.92p | 62.35p | 63.50p | 12075 |
03/05/2022 | 64.50p | 65.75p | 63.00p | 63.00p | 739602 |
02/05/2022 | 63.50p | 66.00p | 63.00p | 65.00p | 122090 |
29/04/2022 | 63.50p | 66.00p | 63.00p | 65.00p | 122090 |
28/04/2022 | 59.00p | 64.00p | 59.00p | 62.50p | 120406 |
27/04/2022 | 62.00p | 62.00p | 58.55p | 59.00p | 105671 |
26/04/2022 | 55.50p | 64.85p | 55.50p | 62.00p | 228710 |
25/04/2022 | 55.50p | 57.00p | 55.50p | 55.50p | 29414 |
22/04/2022 | 54.00p | 56.00p | 54.00p | 55.50p | 107429 |
21/04/2022 | 53.00p | 54.00p | 52.50p | 54.00p | 170365 |
20/04/2022 | 53.00p | 53.00p | 52.00p | 53.00p | 54170 |
19/04/2022 | 52.00p | 53.00p | 50.08p | 53.00p | 13128 |
18/04/2022 | 52.50p | 52.67p | 50.00p | 52.00p | 1404924 |
15/04/2022 | 52.50p | 52.67p | 50.00p | 52.00p | 1404924 |
14/04/2022 | 52.50p | 52.67p | 50.00p | 52.00p | 1404924 |
13/04/2022 | 53.50p | 53.50p | 50.16p | 52.00p | 76244 |
12/04/2022 | 53.50p | 53.50p | 52.07p | 53.50p | 33032 |
11/04/2022 | 53.50p | 54.50p | 52.06p | 53.50p | 162480 |
08/04/2022 | 53.50p | 54.50p | 53.50p | 54.50p | 3668 |
07/04/2022 | 53.50p | 55.00p | 53.50p | 54.50p | 117168 |
06/04/2022 | 53.50p | 54.50p | 53.00p | 54.50p | 15287 |
05/04/2022 | 54.50p | 54.50p | 53.00p | 54.50p | 15460 |
04/04/2022 | 55.50p | 56.00p | 52.14p | 54.50p | 99302 |
01/04/2022 | 55.50p | 55.50p | 54.00p | 55.50p | 85586 |
31/03/2022 | 56.50p | 56.50p | 55.00p | 55.50p | 94593 |
30/03/2022 | 54.00p | 56.50p | 54.00p | 56.50p | 121506 |
29/03/2022 | 53.50p | 56.38p | 52.10p | 54.00p | 131537 |
28/03/2022 | 52.50p | 53.50p | 52.00p | 53.50p | 95787 |
25/03/2022 | 53.50p | 53.50p | 50.00p | 52.50p | 159352 |
24/03/2022 | 55.50p | 55.96p | 52.50p | 53.50p | 132075 |
23/03/2022 | 56.50p | 56.50p | 54.08p | 56.00p | 48360 |
22/03/2022 | 55.50p | 56.50p | 55.00p | 56.50p | 45960 |
21/03/2022 | 55.50p | 56.50p | 53.15p | 56.50p | 40537 |
18/03/2022 | 54.50p | 55.50p | 54.50p | 55.50p | 43231 |
17/03/2022 | 55.50p | 56.50p | 54.50p | 54.50p | 85095 |
16/03/2022 | 57.50p | 57.50p | 54.00p | 55.50p | 137718 |
15/03/2022 | 59.00p | 59.00p | 56.00p | 57.00p | 69142 |
14/03/2022 | 59.00p | 59.00p | 58.66p | 59.00p | 15850 |
11/03/2022 | 59.00p | 59.00p | 56.74p | 59.00p | 51003 |
10/03/2022 | 60.00p | 60.00p | 56.00p | 59.00p | 118558 |
09/03/2022 | 60.00p | 60.00p | 57.10p | 60.00p | 75285 |
08/03/2022 | 60.00p | 60.00p | 56.50p | 60.00p | 207216 |
07/03/2022 | 61.50p | 61.50p | 57.00p | 60.50p | 116083 |
04/03/2022 | 62.00p | 62.00p | 60.06p | 61.50p | 47307 |
03/03/2022 | 61.50p | 62.00p | 60.00p | 62.00p | 1774886 |
02/03/2022 | 63.00p | 63.00p | 60.00p | 61.50p | 1852539 |
01/03/2022 | 63.50p | 63.59p | 62.06p | 63.50p | 78698 |
28/02/2022 | 63.50p | 63.70p | 62.15p | 63.50p | 34688 |
25/02/2022 | 63.50p | 64.00p | 62.04p | 63.50p | 53242 |
24/02/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 6118 |
23/02/2022 | 65.50p | 66.00p | 63.06p | 64.00p | 172968 |
22/02/2022 | 67.00p | 67.00p | 65.00p | 65.50p | 34345 |
21/02/2022 | 70.50p | 70.50p | 66.55p | 67.00p | 164687 |
18/02/2022 | 69.00p | 69.00p | 68.05p | 69.00p | 117808 |
17/02/2022 | 69.00p | 69.00p | 68.99p | 69.00p | 32395 |
16/02/2022 | 69.50p | 69.50p | 68.04p | 69.00p | 22046 |
15/02/2022 | 71.50p | 71.50p | 68.55p | 69.50p | 63848 |
14/02/2022 | 71.50p | 71.50p | 70.42p | 71.50p | 69270 |
11/02/2022 | 71.50p | 71.50p | 70.38p | 71.50p | 162039 |
10/02/2022 | 71.50p | 71.50p | 70.38p | 71.50p | 72310 |
09/02/2022 | 71.50p | 71.50p | 70.38p | 71.50p | 47739 |
08/02/2022 | 71.50p | 71.50p | 70.35p | 71.50p | 23767 |
07/02/2022 | 71.50p | 71.50p | 70.34p | 71.50p | 39299 |
04/02/2022 | 72.00p | 72.00p | 70.33p | 71.50p | 263241 |
03/02/2022 | 72.50p | 72.50p | 72.00p | 72.00p | 35380 |
02/02/2022 | 72.00p | 73.00p | 71.55p | 72.00p | 1302862 |
01/02/2022 | 71.50p | 72.25p | 71.50p | 72.00p | 146406 |
31/01/2022 | 69.50p | 73.00p | 68.55p | 71.50p | 158382 |
28/01/2022 | 69.50p | 69.50p | 68.10p | 69.50p | 24661 |
27/01/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 8477 |
26/01/2022 | 69.50p | 69.50p | 68.01p | 69.50p | 19710 |
25/01/2022 | 69.50p | 69.67p | 67.75p | 69.50p | 65805 |
24/01/2022 | 69.50p | 69.50p | 67.75p | 69.50p | 64511 |
21/01/2022 | 69.50p | 69.50p | 69.20p | 69.50p | 15760 |
20/01/2022 | 69.50p | 69.50p | 67.10p | 69.50p | 10821 |
19/01/2022 | 69.00p | 69.41p | 67.33p | 69.00p | 39608 |
18/01/2022 | 69.50p | 69.50p | 67.28p | 69.00p | 11317 |
17/01/2022 | 69.50p | 69.50p | 67.35p | 69.00p | 74806 |
14/01/2022 | 69.00p | 69.00p | 67.25p | 69.00p | 72389 |
13/01/2022 | 69.00p | 69.00p | 68.15p | 69.00p | 39678 |
12/01/2022 | 69.00p | 69.00p | 68.15p | 69.00p | 33803 |
10/01/2022 | 69.00p | 69.00p | 67.08p | 69.00p | 5822 |
07/01/2022 | 69.00p | 69.00p | 67.00p | 69.00p | 9302 |
06/01/2022 | 69.00p | 69.00p | 67.12p | 69.00p | 29980 |
05/01/2022 | 69.00p | 69.00p | 67.25p | 69.00p | 24321 |
04/01/2022 | 69.00p | 69.00p | 67.00p | 69.00p | 82878 |
31/12/2021 | 69.00p | 69.00p | 67.00p | 69.00p | 10878 |
30/12/2021 | 69.00p | 69.00p | 67.08p | 69.00p | 8370 |
29/12/2021 | 69.00p | 69.25p | 67.10p | 69.00p | 21570 |
24/12/2021 | 69.00p | 69.00p | 67.65p | 69.00p | 7515 |
23/12/2021 | 68.00p | 70.00p | 67.55p | 69.00p | 245727 |
22/12/2021 | 68.00p | 69.09p | 66.50p | 68.00p | 1570 |
*Close Price adjusted for both dividends and splits