Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 61.00p | 63.80p | 59.20p | 61.30p | 59658 |
30/09/2022 | 61.00p | 63.58p | 60.00p | 61.80p | 47195 |
29/09/2022 | 64.60p | 62.00p | 62.00p | 62.00p | 0 |
28/09/2022 | 64.60p | 65.14p | 61.36p | 62.00p | 58663 |
27/09/2022 | 64.00p | 64.40p | 62.00p | 63.50p | 11915 |
26/09/2022 | 62.00p | 64.00p | 61.20p | 63.40p | 114871 |
23/09/2022 | 55.00p | 60.60p | 52.20p | 60.60p | 270314 |
22/09/2022 | 62.80p | 62.80p | 52.00p | 53.40p | 314422 |
21/09/2022 | 75.00p | 75.00p | 55.10p | 61.40p | 602810 |
20/09/2022 | 82.00p | 86.80p | 78.90p | 78.90p | 24703 |
16/09/2022 | 82.20p | 84.00p | 82.20p | 84.00p | 9442 |
15/09/2022 | 85.00p | 85.00p | 84.50p | 84.50p | 10000 |
14/09/2022 | 88.80p | 87.79p | 85.23p | 86.90p | 4778 |
13/09/2022 | 88.80p | 88.80p | 86.90p | 86.90p | 6000 |
12/09/2022 | 88.80p | 84.89p | 83.39p | 84.10p | 117 |
09/09/2022 | 88.80p | 86.98p | 86.00p | 86.00p | 2867 |
08/09/2022 | 88.80p | 89.00p | 83.76p | 86.00p | 14793 |
07/09/2022 | 83.20p | 86.00p | 86.00p | 86.00p | 0 |
06/09/2022 | 83.20p | 88.80p | 83.20p | 86.00p | 4718 |
05/09/2022 | 85.00p | 89.80p | 83.20p | 86.00p | 21512 |
02/09/2022 | 87.20p | 87.99p | 87.00p | 87.00p | 17925 |
01/09/2022 | 90.80p | 90.80p | 87.60p | 89.00p | 3461 |
31/08/2022 | 93.20p | 94.30p | 88.90p | 88.90p | 39945 |
30/08/2022 | 98.00p | 98.39p | 95.42p | 96.60p | 17617 |
26/08/2022 | 102.50p | 101.44p | 98.39p | 100.25p | 7499 |
25/08/2022 | 102.50p | 100.25p | 99.75p | 100.25p | 0 |
24/08/2022 | 102.50p | 102.50p | 98.43p | 99.75p | 13868 |
23/08/2022 | 98.20p | 99.25p | 98.55p | 99.25p | 4275 |
22/08/2022 | 98.20p | 100.75p | 98.53p | 100.75p | 3938 |
19/08/2022 | 98.20p | 102.89p | 98.10p | 98.10p | 4780 |
18/08/2022 | 98.00p | 101.50p | 98.00p | 99.75p | 6983 |
17/08/2022 | 104.00p | 104.36p | 98.45p | 100.25p | 42861 |
16/08/2022 | 95.00p | 106.09p | 94.52p | 105.25p | 122093 |
15/08/2022 | 93.00p | 94.62p | 88.61p | 93.10p | 20546 |
12/08/2022 | 87.80p | 92.83p | 86.74p | 91.60p | 43372 |
11/08/2022 | 85.00p | 86.79p | 84.50p | 85.50p | 3888439 |
10/08/2022 | 85.00p | 84.50p | 83.90p | 84.50p | 0 |
09/08/2022 | 85.00p | 83.90p | 83.11p | 83.90p | 3937 |
08/08/2022 | 85.00p | 85.23p | 84.50p | 84.50p | 2000 |
05/08/2022 | 85.00p | 84.50p | 84.50p | 84.50p | 0 |
04/08/2022 | 85.00p | 85.41p | 82.42p | 84.50p | 19983 |
03/08/2022 | 85.00p | 84.54p | 84.00p | 84.00p | 1762 |
02/08/2022 | 85.00p | 83.20p | 83.00p | 83.00p | 138745 |
01/08/2022 | 85.00p | 85.36p | 83.20p | 84.50p | 21157 |
29/07/2022 | 85.00p | 85.36p | 84.00p | 85.00p | 23648 |
28/07/2022 | 85.20p | 86.79p | 85.00p | 85.50p | 33692 |
27/07/2022 | 89.80p | 90.00p | 88.00p | 88.00p | 41760 |
26/07/2022 | 89.80p | 89.80p | 87.50p | 87.50p | 7570 |
25/07/2022 | 87.60p | 87.50p | 87.50p | 87.50p | 0 |
22/07/2022 | 87.60p | 87.50p | 87.50p | 87.50p | 0 |
21/07/2022 | 87.60p | 90.00p | 87.50p | 87.50p | 10001 |
20/07/2022 | 87.20p | 88.85p | 85.39p | 87.50p | 49307 |
19/07/2022 | 78.00p | 91.10p | 77.49p | 90.00p | 408484 |
18/07/2022 | 75.60p | 79.50p | 75.49p | 79.50p | 17494 |
15/07/2022 | 75.60p | 77.51p | 74.60p | 76.50p | 4424 |
14/07/2022 | 75.60p | 77.56p | 75.60p | 76.80p | 5963 |
13/07/2022 | 77.80p | 77.80p | 76.20p | 77.30p | 6080 |
12/07/2022 | 76.00p | 77.00p | 76.00p | 77.00p | 2500 |
11/07/2022 | 77.20p | 79.80p | 77.00p | 78.50p | 6117 |
08/07/2022 | 80.00p | 82.69p | 74.80p | 79.00p | 342963 |
07/07/2022 | 85.20p | 85.20p | 80.38p | 82.00p | 40135 |
06/07/2022 | 87.00p | 88.00p | 85.34p | 87.50p | 207600 |
05/07/2022 | 87.50p | 87.50p | 85.66p | 87.50p | 359 |
04/07/2022 | 87.50p | 87.50p | 85.68p | 87.50p | 776 |
01/07/2022 | 87.50p | 88.48p | 85.56p | 87.50p | 8676 |
30/06/2022 | 87.50p | 88.48p | 86.90p | 87.50p | 11170 |
29/06/2022 | 87.50p | 87.50p | 86.90p | 87.50p | 2980 |
28/06/2022 | 88.20p | 87.50p | 85.75p | 87.50p | 2500 |
27/06/2022 | 88.20p | 88.20p | 85.34p | 86.50p | 25193 |
24/06/2022 | 92.00p | 90.89p | 89.71p | 90.80p | 47711 |
23/06/2022 | 92.00p | 92.00p | 88.68p | 90.60p | 5469 |
22/06/2022 | 91.80p | 92.00p | 86.76p | 92.00p | 17745 |
21/06/2022 | 91.80p | 91.80p | 88.61p | 89.00p | 103204 |
20/06/2022 | 86.20p | 89.10p | 86.20p | 89.10p | 11551 |
17/06/2022 | 92.80p | 90.50p | 87.84p | 90.50p | 250 |
16/06/2022 | 92.80p | 92.80p | 90.50p | 90.50p | 200 |
15/06/2022 | 90.20p | 92.00p | 90.50p | 90.50p | 2165 |
14/06/2022 | 90.20p | 93.00p | 88.51p | 90.50p | 41916 |
13/06/2022 | 95.00p | 98.41p | 90.48p | 92.00p | 64561 |
10/06/2022 | 98.00p | 99.80p | 98.00p | 98.00p | 14473 |
09/06/2022 | 101.50p | 104.62p | 98.30p | 98.30p | 25963 |
08/06/2022 | 100.00p | 105.00p | 99.77p | 103.25p | 23310 |
07/06/2022 | 99.80p | 103.00p | 99.00p | 99.00p | 34555 |
06/06/2022 | 100.00p | 99.72p | 98.48p | 99.20p | 5696 |
01/06/2022 | 100.00p | 102.00p | 97.37p | 99.20p | 64763 |
31/05/2022 | 97.80p | 98.00p | 97.28p | 97.50p | 16389 |
30/05/2022 | 94.80p | 97.39p | 95.90p | 95.90p | 4622 |
27/05/2022 | 94.80p | 95.90p | 92.78p | 95.90p | 21372 |
26/05/2022 | 90.00p | 92.52p | 90.00p | 92.50p | 15001 |
25/05/2022 | 90.00p | 93.00p | 87.62p | 90.50p | 494240 |
24/05/2022 | 92.80p | 93.00p | 86.20p | 88.00p | 33376 |
23/05/2022 | 92.80p | 92.80p | 87.48p | 90.00p | 30199 |
20/05/2022 | 95.00p | 95.79p | 86.75p | 90.40p | 321892 |
19/05/2022 | 102.50p | 103.00p | 93.00p | 95.00p | 38840 |
18/05/2022 | 99.80p | 102.50p | 99.22p | 102.50p | 4127 |
17/05/2022 | 100.00p | 103.37p | 99.88p | 100.00p | 9798 |
16/05/2022 | 103.00p | 101.50p | 99.77p | 101.50p | 2000 |
13/05/2022 | 103.00p | 107.75p | 100.76p | 101.50p | 37465 |
12/05/2022 | 108.00p | 108.15p | 102.75p | 106.00p | 34167 |
11/05/2022 | 109.50p | 107.40p | 106.00p | 106.00p | 2112 |
10/05/2022 | 109.50p | 110.00p | 106.00p | 108.00p | 38820 |
09/05/2022 | 109.00p | 111.00p | 105.00p | 106.00p | 429333 |
06/05/2022 | 118.00p | 110.89p | 106.20p | 108.50p | 17993 |
05/05/2022 | 118.00p | 118.00p | 107.40p | 109.00p | 81147 |
04/05/2022 | 113.50p | 114.00p | 111.50p | 112.75p | 43633 |
03/05/2022 | 118.00p | 118.00p | 115.00p | 115.75p | 22327 |
29/04/2022 | 117.00p | 118.00p | 115.28p | 116.75p | 21379 |
28/04/2022 | 117.00p | 119.50p | 115.00p | 117.50p | 39675 |
27/04/2022 | 125.00p | 125.00p | 117.50p | 117.50p | 14645 |
26/04/2022 | 120.50p | 123.42p | 120.00p | 120.00p | 28750 |
25/04/2022 | 120.50p | 122.75p | 120.50p | 122.75p | 1100 |
22/04/2022 | 125.00p | 127.80p | 125.00p | 126.00p | 79438 |
21/04/2022 | 121.50p | 128.00p | 121.50p | 125.50p | 9671 |
20/04/2022 | 127.50p | 127.40p | 125.50p | 125.50p | 392 |
19/04/2022 | 127.50p | 127.82p | 125.50p | 125.50p | 5974 |
14/04/2022 | 127.50p | 129.00p | 120.50p | 127.00p | 67592 |
13/04/2022 | 132.50p | 132.50p | 122.50p | 122.50p | 131339 |
12/04/2022 | 135.00p | 137.86p | 130.60p | 135.00p | 55978 |
11/04/2022 | 140.00p | 140.00p | 135.00p | 135.00p | 45792 |
08/04/2022 | 134.50p | 140.00p | 130.56p | 133.50p | 43340 |
07/04/2022 | 125.00p | 128.90p | 125.00p | 125.75p | 15902 |
06/04/2022 | 125.50p | 131.88p | 125.00p | 127.50p | 38541 |
05/04/2022 | 130.00p | 133.50p | 125.55p | 129.25p | 32729 |
04/04/2022 | 130.00p | 133.95p | 125.00p | 127.50p | 60007 |
01/04/2022 | 130.00p | 134.00p | 125.00p | 127.50p | 47816 |
31/03/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 16000 |
30/03/2022 | 143.00p | 145.00p | 136.10p | 136.25p | 16006 |
29/03/2022 | 140.00p | 140.60p | 139.00p | 139.00p | 15732 |
28/03/2022 | 142.00p | 142.00p | 139.00p | 139.00p | 17800 |
25/03/2022 | 143.00p | 145.00p | 135.00p | 139.00p | 37946 |
24/03/2022 | 140.00p | 140.00p | 139.00p | 139.00p | 26000 |
23/03/2022 | 145.00p | 145.00p | 140.00p | 142.50p | 20401 |
22/03/2022 | 145.00p | 145.00p | 142.50p | 142.50p | 10 |
21/03/2022 | 145.00p | 145.00p | 137.51p | 140.00p | 38542 |
18/03/2022 | 140.00p | 145.00p | 137.25p | 140.00p | 20286 |
17/03/2022 | 145.00p | 142.50p | 141.00p | 142.50p | 5500 |
16/03/2022 | 145.00p | 142.70p | 141.25p | 141.50p | 6971 |
15/03/2022 | 145.00p | 145.00p | 142.50p | 142.50p | 6000 |
14/03/2022 | 145.00p | 145.00p | 142.50p | 145.00p | 79000 |
11/03/2022 | 145.00p | 146.00p | 135.50p | 142.50p | 58259 |
10/03/2022 | 141.00p | 143.50p | 137.10p | 143.50p | 32781 |
09/03/2022 | 136.00p | 140.64p | 135.74p | 138.50p | 81154 |
08/03/2022 | 130.00p | 137.90p | 134.06p | 137.00p | 1912 |
07/03/2022 | 130.00p | 135.00p | 125.07p | 133.50p | 51101 |
04/03/2022 | 137.00p | 140.00p | 123.00p | 127.50p | 106000 |
03/03/2022 | 135.00p | 135.00p | 127.11p | 132.50p | 4939 |
02/03/2022 | 135.00p | 139.15p | 130.00p | 131.00p | 62054 |
01/03/2022 | 120.00p | 134.50p | 126.63p | 134.50p | 68254 |
28/02/2022 | 120.00p | 127.85p | 105.93p | 126.25p | 157462 |
25/02/2022 | 116.00p | 123.79p | 115.00p | 122.00p | 124059 |
24/02/2022 | 125.00p | 125.00p | 115.55p | 122.00p | 68370 |
23/02/2022 | 125.00p | 127.50p | 125.00p | 127.50p | 10172 |
22/02/2022 | 128.00p | 131.25p | 120.00p | 124.00p | 117598 |
21/02/2022 | 137.00p | 137.40p | 118.00p | 131.50p | 279824 |
18/02/2022 | 140.00p | 142.95p | 137.00p | 141.00p | 28660 |
17/02/2022 | 140.00p | 144.07p | 140.00p | 142.50p | 14832 |
16/02/2022 | 137.00p | 138.50p | 137.00p | 138.50p | 4500 |
15/02/2022 | 147.00p | 147.49p | 137.08p | 141.00p | 19998 |
14/02/2022 | 142.00p | 142.60p | 138.70p | 142.50p | 11485 |
11/02/2022 | 142.00p | 145.00p | 141.58p | 145.00p | 15724 |
10/02/2022 | 138.00p | 154.45p | 137.70p | 142.00p | 64033 |
09/02/2022 | 140.00p | 143.62p | 130.00p | 137.50p | 50043 |
08/02/2022 | 142.00p | 144.00p | 140.44p | 143.00p | 14056 |
07/02/2022 | 145.00p | 150.80p | 142.30p | 143.50p | 13934 |
04/02/2022 | 150.00p | 151.00p | 146.00p | 151.00p | 7550 |
03/02/2022 | 150.00p | 151.06p | 147.00p | 151.00p | 33115 |
02/02/2022 | 152.00p | 152.80p | 145.00p | 145.00p | 40094 |
01/02/2022 | 155.00p | 155.00p | 151.00p | 155.00p | 4168 |
31/01/2022 | 155.00p | 160.00p | 150.50p | 157.00p | 7761 |
28/01/2022 | 155.00p | 155.00p | 152.36p | 152.50p | 9315 |
27/01/2022 | 145.00p | 152.20p | 152.00p | 152.00p | 694 |
26/01/2022 | 145.00p | 152.20p | 151.00p | 151.00p | 251 |
25/01/2022 | 145.00p | 151.50p | 141.00p | 151.50p | 5998 |
24/01/2022 | 150.00p | 155.80p | 143.00p | 149.00p | 34195 |
21/01/2022 | 163.00p | 163.00p | 150.00p | 157.50p | 36656 |
20/01/2022 | 159.00p | 165.00p | 159.00p | 159.00p | 687 |
19/01/2022 | 160.00p | 163.90p | 160.00p | 160.00p | 1309138 |
18/01/2022 | 165.00p | 167.94p | 160.00p | 160.00p | 12977 |
17/01/2022 | 166.00p | 169.00p | 165.00p | 167.50p | 27961 |
14/01/2022 | 169.00p | 170.50p | 166.50p | 170.50p | 2000 |
13/01/2022 | 169.00p | 170.50p | 168.70p | 170.50p | 5960 |
12/01/2022 | 170.00p | 173.87p | 166.30p | 171.50p | 81744 |
10/01/2022 | 159.00p | 163.00p | 156.30p | 159.00p | 8129 |
07/01/2022 | 162.00p | 167.75p | 159.50p | 162.50p | 26309 |
06/01/2022 | 170.00p | 172.60p | 162.00p | 166.00p | 57078 |
05/01/2022 | 175.00p | 172.40p | 170.00p | 171.00p | 6239 |
04/01/2022 | 175.00p | 175.00p | 170.00p | 170.00p | 44579 |
31/12/2021 | 170.00p | 175.00p | 169.00p | 175.00p | 41862 |
30/12/2021 | 178.00p | 178.00p | 170.00p | 174.00p | 8006 |
29/12/2021 | 171.00p | 180.00p | 165.00p | 174.00p | 46156 |
24/12/2021 | 170.00p | 170.00p | 163.00p | 167.50p | 87674 |
23/12/2021 | 163.00p | 170.00p | 161.00p | 170.00p | 13262 |
22/12/2021 | 170.00p | 170.00p | 166.00p | 167.50p | 10780 |
21/12/2021 | 165.00p | 171.85p | 156.00p | 168.00p | 99593 |
20/12/2021 | 150.00p | 160.00p | 152.80p | 156.00p | 5837 |
17/12/2021 | 150.00p | 155.00p | 150.00p | 152.50p | 43442 |
16/12/2021 | 160.00p | 160.00p | 150.62p | 157.00p | 4978 |
15/12/2021 | 160.00p | 160.00p | 156.90p | 157.50p | 12410 |
14/12/2021 | 158.00p | 162.00p | 151.00p | 157.00p | 28803 |
13/12/2021 | 160.00p | 163.00p | 158.11p | 159.50p | 7536 |
*Close Price adjusted for both dividends and splits