Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2023 | 76.40p | 76.89p | 73.90p | 75.50p | 1006276 |
11/07/2023 | 72.85p | 76.05p | 72.85p | 76.05p | 916456 |
10/07/2023 | 72.00p | 74.95p | 71.78p | 74.00p | 550360 |
07/07/2023 | 77.45p | 77.45p | 72.05p | 72.80p | 1518548 |
06/07/2023 | 78.35p | 80.50p | 75.15p | 76.05p | 1199418 |
05/07/2023 | 81.05p | 81.05p | 77.69p | 78.95p | 5602336 |
04/07/2023 | 80.20p | 81.66p | 78.72p | 80.40p | 912815 |
03/07/2023 | 79.65p | 81.98p | 79.10p | 81.00p | 2107508 |
30/06/2023 | 75.50p | 79.75p | 75.50p | 79.00p | 3649750 |
29/06/2023 | 73.45p | 75.85p | 71.67p | 73.55p | 1176294 |
28/06/2023 | 69.55p | 73.55p | 68.33p | 73.15p | 1233710 |
27/06/2023 | 71.35p | 71.95p | 68.58p | 70.00p | 1465433 |
26/06/2023 | 69.95p | 73.40p | 69.95p | 72.55p | 837329 |
23/06/2023 | 75.80p | 75.80p | 71.27p | 71.30p | 1138476 |
22/06/2023 | 75.40p | 75.40p | 71.04p | 74.00p | 1375795 |
21/06/2023 | 74.15p | 76.23p | 73.07p | 74.25p | 1060619 |
20/06/2023 | 75.20p | 76.60p | 74.15p | 74.20p | 700695 |
19/06/2023 | 75.55p | 77.60p | 74.25p | 76.15p | 843734 |
16/06/2023 | 73.55p | 76.50p | 73.55p | 75.05p | 1941160 |
15/06/2023 | 76.30p | 77.10p | 74.70p | 75.25p | 1186879 |
14/06/2023 | 75.70p | 76.30p | 73.37p | 75.00p | 1193763 |
13/06/2023 | 73.95p | 76.00p | 72.75p | 74.55p | 1198233 |
12/06/2023 | 74.00p | 75.08p | 72.51p | 73.55p | 782448 |
09/06/2023 | 74.35p | 74.35p | 71.05p | 74.00p | 1046112 |
08/06/2023 | 73.00p | 73.60p | 70.90p | 73.10p | 2360601 |
07/06/2023 | 68.50p | 71.90p | 68.38p | 71.35p | 1529763 |
06/06/2023 | 70.00p | 71.05p | 69.05p | 69.75p | 1251844 |
05/06/2023 | 71.90p | 72.70p | 70.10p | 70.15p | 937672 |
02/06/2023 | 69.10p | 72.35p | 69.10p | 71.50p | 959305 |
01/06/2023 | 71.40p | 71.42p | 68.75p | 70.75p | 1494165 |
31/05/2023 | 70.50p | 71.95p | 68.60p | 70.70p | 1971731 |
30/05/2023 | 71.00p | 73.11p | 70.05p | 70.50p | 837318 |
26/05/2023 | 72.80p | 73.58p | 70.55p | 71.70p | 1696852 |
25/05/2023 | 68.75p | 74.11p | 68.75p | 71.35p | 1121666 |
24/05/2023 | 74.15p | 74.15p | 69.55p | 70.15p | 1419018 |
23/05/2023 | 71.55p | 74.00p | 70.60p | 72.45p | 1019569 |
22/05/2023 | 73.40p | 73.50p | 70.94p | 71.20p | 581424 |
19/05/2023 | 76.00p | 76.15p | 72.40p | 72.40p | 1441386 |
18/05/2023 | 72.10p | 76.02p | 71.00p | 75.40p | 5600613 |
17/05/2023 | 66.00p | 68.75p | 65.90p | 66.25p | 848759 |
16/05/2023 | 69.90p | 70.39p | 66.50p | 67.20p | 1266725 |
15/05/2023 | 71.65p | 71.81p | 67.75p | 69.20p | 2371359 |
12/05/2023 | 69.95p | 72.30p | 68.85p | 70.05p | 2222552 |
11/05/2023 | 65.80p | 69.40p | 64.82p | 68.30p | 2603604 |
10/05/2023 | 69.35p | 69.35p | 64.64p | 65.15p | 2219250 |
09/05/2023 | 69.35p | 71.35p | 66.90p | 68.00p | 3032054 |
05/05/2023 | 68.00p | 71.95p | 68.00p | 70.90p | 1594138 |
04/05/2023 | 74.25p | 75.24p | 68.00p | 68.45p | 5405700 |
03/05/2023 | 74.00p | 75.56p | 73.25p | 74.80p | 7041261 |
02/05/2023 | 71.20p | 77.50p | 70.75p | 73.05p | 7657672 |
28/04/2023 | 65.20p | 71.46p | 64.10p | 71.45p | 6825355 |
27/04/2023 | 62.30p | 66.30p | 58.85p | 65.35p | 4758330 |
26/04/2023 | 66.30p | 68.85p | 62.85p | 63.85p | 5272706 |
25/04/2023 | 67.60p | 70.23p | 66.60p | 67.40p | 2222198 |
24/04/2023 | 68.50p | 69.72p | 65.70p | 68.45p | 2063671 |
21/04/2023 | 66.05p | 68.65p | 64.10p | 66.90p | 2566886 |
20/04/2023 | 64.00p | 66.95p | 63.64p | 64.50p | 1935882 |
19/04/2023 | 65.00p | 65.40p | 62.55p | 64.95p | 2327308 |
18/04/2023 | 66.00p | 66.00p | 63.25p | 63.85p | 1848515 |
17/04/2023 | 62.10p | 65.60p | 60.60p | 65.20p | 4630602 |
14/04/2023 | 62.30p | 62.80p | 59.15p | 62.65p | 3295787 |
13/04/2023 | 64.55p | 64.60p | 60.70p | 60.85p | 2533244 |
12/04/2023 | 57.10p | 64.56p | 53.52p | 63.05p | 10982500 |
11/04/2023 | 74.50p | 74.50p | 71.24p | 72.65p | 2645730 |
06/04/2023 | 73.20p | 76.35p | 73.20p | 74.80p | 1960678 |
05/04/2023 | 73.00p | 76.20p | 71.30p | 75.00p | 2929719 |
04/04/2023 | 76.15p | 76.20p | 72.60p | 72.60p | 5034391 |
03/04/2023 | 80.15p | 82.70p | 75.43p | 79.05p | 5758133 |
31/03/2023 | 83.35p | 85.14p | 75.10p | 78.75p | 8724074 |
30/03/2023 | 65.00p | 85.00p | 65.00p | 83.35p | 22358956 |
29/03/2023 | 46.00p | 50.95p | 45.38p | 49.06p | 5187758 |
28/03/2023 | 49.44p | 50.85p | 46.00p | 46.02p | 4169767 |
27/03/2023 | 50.60p | 52.07p | 48.48p | 49.20p | 2847620 |
24/03/2023 | 54.50p | 54.95p | 50.00p | 50.60p | 3598542 |
23/03/2023 | 57.00p | 58.00p | 54.00p | 54.00p | 2141559 |
22/03/2023 | 58.35p | 59.80p | 56.35p | 57.90p | 2369962 |
21/03/2023 | 60.15p | 61.85p | 58.23p | 58.80p | 1688086 |
20/03/2023 | 60.55p | 60.95p | 55.30p | 59.60p | 3267044 |
17/03/2023 | 62.60p | 64.43p | 60.00p | 60.65p | 2951537 |
16/03/2023 | 65.00p | 65.75p | 60.15p | 61.15p | 3334150 |
15/03/2023 | 69.95p | 70.03p | 63.75p | 63.75p | 2972459 |
14/03/2023 | 66.85p | 69.50p | 66.30p | 68.55p | 2085069 |
13/03/2023 | 70.25p | 73.40p | 66.70p | 68.30p | 3667835 |
10/03/2023 | 71.15p | 72.80p | 69.46p | 71.95p | 2948054 |
09/03/2023 | 75.05p | 75.95p | 71.22p | 72.40p | 4968946 |
08/03/2023 | 79.65p | 79.65p | 75.00p | 75.30p | 1793903 |
07/03/2023 | 80.00p | 81.40p | 77.75p | 78.25p | 720911 |
06/03/2023 | 79.90p | 80.75p | 79.09p | 79.90p | 1156223 |
03/03/2023 | 79.70p | 81.35p | 79.10p | 80.10p | 871869 |
02/03/2023 | 79.50p | 80.25p | 78.12p | 79.15p | 535942 |
01/03/2023 | 79.30p | 80.90p | 77.75p | 79.25p | 1218966 |
28/02/2023 | 81.00p | 81.00p | 78.60p | 79.10p | 1022148 |
27/02/2023 | 77.00p | 79.75p | 76.05p | 79.10p | 1144154 |
24/02/2023 | 75.60p | 79.05p | 75.60p | 77.55p | 1557045 |
23/02/2023 | 76.00p | 79.55p | 76.00p | 77.10p | 2322719 |
22/02/2023 | 81.05p | 83.42p | 75.40p | 76.90p | 4582557 |
21/02/2023 | 84.85p | 84.85p | 81.20p | 81.50p | 1426524 |
20/02/2023 | 81.00p | 83.95p | 81.00p | 83.25p | 788382 |
17/02/2023 | 86.00p | 87.45p | 81.90p | 83.00p | 1490691 |
16/02/2023 | 86.25p | 87.50p | 84.70p | 86.00p | 1274421 |
15/02/2023 | 83.95p | 85.55p | 82.95p | 85.45p | 1069549 |
14/02/2023 | 83.90p | 84.96p | 82.85p | 83.60p | 808906 |
13/02/2023 | 84.10p | 85.80p | 82.35p | 83.20p | 931586 |
10/02/2023 | 82.15p | 85.05p | 81.50p | 85.05p | 1456541 |
09/02/2023 | 86.00p | 86.20p | 83.60p | 84.10p | 925568 |
08/02/2023 | 83.00p | 85.16p | 82.15p | 84.00p | 1743202 |
07/02/2023 | 84.00p | 84.13p | 81.00p | 81.95p | 1343417 |
06/02/2023 | 83.65p | 85.02p | 81.35p | 82.75p | 1705655 |
03/02/2023 | 84.20p | 85.50p | 83.15p | 84.60p | 1018575 |
02/02/2023 | 82.05p | 86.05p | 82.05p | 84.80p | 1718687 |
01/02/2023 | 83.20p | 84.60p | 82.80p | 83.60p | 1653891 |
31/01/2023 | 83.80p | 83.80p | 81.60p | 83.20p | 2278668 |
30/01/2023 | 81.80p | 84.30p | 80.41p | 83.45p | 2474618 |
27/01/2023 | 79.50p | 83.75p | 79.50p | 81.85p | 2914302 |
26/01/2023 | 80.35p | 81.60p | 78.20p | 79.50p | 1530324 |
25/01/2023 | 82.10p | 82.10p | 78.00p | 79.50p | 1477023 |
24/01/2023 | 82.35p | 82.45p | 79.70p | 80.10p | 1428124 |
23/01/2023 | 78.00p | 82.05p | 78.00p | 82.05p | 1703215 |
20/01/2023 | 78.90p | 81.30p | 78.15p | 79.80p | 2856669 |
19/01/2023 | 84.20p | 84.20p | 78.82p | 79.50p | 2613613 |
18/01/2023 | 86.70p | 87.00p | 80.55p | 82.70p | 4960391 |
17/01/2023 | 88.90p | 90.15p | 86.95p | 86.95p | 2351182 |
16/01/2023 | 85.00p | 91.00p | 83.65p | 89.40p | 4299988 |
13/01/2023 | 76.00p | 85.50p | 76.00p | 84.00p | 5486860 |
12/01/2023 | 78.65p | 78.65p | 76.10p | 76.65p | 2175243 |
11/01/2023 | 78.80p | 78.80p | 76.10p | 76.95p | 1953885 |
10/01/2023 | 76.50p | 78.30p | 76.00p | 77.10p | 2028493 |
09/01/2023 | 76.75p | 78.89p | 75.74p | 77.85p | 2846309 |
06/01/2023 | 75.00p | 75.81p | 72.56p | 75.50p | 2156556 |
05/01/2023 | 73.30p | 74.85p | 71.76p | 73.20p | 2325625 |
04/01/2023 | 72.00p | 72.90p | 71.15p | 71.90p | 2152309 |
03/01/2023 | 70.60p | 74.05p | 70.60p | 71.55p | 3832681 |
30/12/2022 | 73.40p | 73.40p | 70.25p | 70.25p | 1472680 |
29/12/2022 | 70.35p | 73.95p | 70.00p | 72.40p | 6675560 |
28/12/2022 | 72.60p | 74.20p | 70.53p | 71.50p | 2627625 |
23/12/2022 | 73.10p | 73.95p | 71.25p | 72.00p | 1286678 |
22/12/2022 | 70.20p | 74.45p | 70.20p | 72.95p | 3174355 |
21/12/2022 | 69.05p | 73.20p | 68.25p | 71.70p | 6131610 |
20/12/2022 | 69.45p | 71.50p | 62.70p | 70.00p | 22778968 |
19/12/2022 | 73.50p | 75.25p | 70.30p | 72.35p | 4806162 |
16/12/2022 | 75.90p | 77.75p | 72.45p | 73.45p | 14963024 |
15/12/2022 | 79.90p | 79.90p | 75.45p | 77.50p | 2620078 |
14/12/2022 | 83.05p | 83.35p | 78.65p | 78.65p | 2593987 |
13/12/2022 | 78.70p | 84.00p | 78.70p | 82.75p | 2582779 |
12/12/2022 | 80.00p | 82.15p | 78.00p | 80.20p | 2551032 |
09/12/2022 | 80.75p | 81.60p | 79.25p | 79.55p | 1682545 |
08/12/2022 | 78.60p | 82.85p | 77.70p | 81.10p | 2466510 |
07/12/2022 | 82.05p | 83.45p | 79.40p | 79.40p | 2592083 |
06/12/2022 | 82.45p | 84.00p | 81.05p | 82.35p | 3683395 |
05/12/2022 | 86.35p | 89.40p | 84.05p | 84.05p | 3392923 |
02/12/2022 | 81.10p | 87.81p | 80.95p | 87.60p | 12935973 |
01/12/2022 | 83.25p | 85.40p | 78.70p | 81.10p | 8465390 |
30/11/2022 | 84.75p | 90.30p | 82.86p | 83.90p | 8112620 |
29/11/2022 | 95.00p | 95.00p | 83.15p | 84.05p | 21190746 |
28/11/2022 | 94.30p | 97.88p | 93.10p | 93.45p | 11920299 |
25/11/2022 | 97.00p | 100.10p | 93.80p | 94.25p | 14897025 |
24/11/2022 | 104.50p | 105.00p | 97.70p | 97.70p | 8638673 |
23/11/2022 | 104.80p | 110.70p | 98.50p | 102.70p | 11676977 |
22/11/2022 | 117.60p | 118.90p | 104.10p | 106.00p | 11392132 |
21/11/2022 | 118.30p | 122.00p | 117.40p | 118.70p | 891800 |
18/11/2022 | 117.90p | 122.10p | 116.00p | 119.50p | 1872930 |
17/11/2022 | 124.30p | 124.56p | 119.26p | 120.00p | 1997370 |
16/11/2022 | 127.60p | 127.60p | 122.20p | 124.30p | 1272809 |
15/11/2022 | 120.00p | 126.00p | 119.50p | 125.50p | 2794212 |
14/11/2022 | 119.20p | 122.90p | 115.90p | 121.70p | 1998352 |
11/11/2022 | 115.50p | 120.50p | 113.87p | 119.10p | 2135428 |
10/11/2022 | 112.10p | 117.60p | 110.60p | 113.70p | 1606205 |
09/11/2022 | 123.00p | 123.00p | 111.70p | 114.50p | 3190286 |
08/11/2022 | 120.00p | 122.70p | 119.85p | 121.50p | 1070963 |
07/11/2022 | 119.50p | 122.90p | 117.62p | 122.90p | 1919688 |
04/11/2022 | 117.00p | 121.20p | 114.40p | 119.90p | 1354134 |
03/11/2022 | 112.30p | 116.68p | 111.29p | 115.70p | 948204 |
02/11/2022 | 114.40p | 114.40p | 109.62p | 114.00p | 1328221 |
01/11/2022 | 108.00p | 114.10p | 108.00p | 112.10p | 1944274 |
31/10/2022 | 114.50p | 115.72p | 107.00p | 107.70p | 1922982 |
28/10/2022 | 111.40p | 116.80p | 110.50p | 114.90p | 2716433 |
27/10/2022 | 110.00p | 114.90p | 108.19p | 113.90p | 2251895 |
26/10/2022 | 104.30p | 109.30p | 103.20p | 108.90p | 1560057 |
25/10/2022 | 102.60p | 105.90p | 99.33p | 103.90p | 1373453 |
24/10/2022 | 101.00p | 104.40p | 100.20p | 100.20p | 721133 |
21/10/2022 | 105.40p | 107.12p | 101.00p | 102.60p | 2479454 |
20/10/2022 | 99.10p | 105.50p | 99.10p | 104.30p | 2585750 |
19/10/2022 | 98.45p | 102.20p | 98.15p | 100.80p | 4638948 |
18/10/2022 | 103.30p | 104.10p | 99.90p | 100.00p | 1030338 |
17/10/2022 | 101.50p | 104.30p | 99.15p | 102.30p | 1230179 |
14/10/2022 | 98.35p | 104.50p | 97.65p | 99.55p | 3427736 |
13/10/2022 | 95.15p | 96.66p | 92.29p | 95.30p | 5894359 |
12/10/2022 | 99.45p | 99.70p | 92.45p | 93.20p | 2695708 |
11/10/2022 | 101.60p | 105.10p | 97.15p | 98.20p | 2019396 |
10/10/2022 | 103.20p | 106.60p | 102.41p | 102.50p | 837588 |
07/10/2022 | 104.90p | 106.94p | 103.10p | 104.90p | 923775 |
06/10/2022 | 107.00p | 107.90p | 105.00p | 106.00p | 620007 |
05/10/2022 | 110.00p | 110.40p | 103.90p | 106.30p | 1131037 |
04/10/2022 | 104.90p | 108.87p | 103.00p | 108.00p | 1937431 |
03/10/2022 | 100.80p | 104.70p | 99.26p | 102.80p | 1117851 |
30/09/2022 | 103.40p | 106.02p | 100.64p | 101.00p | 1608030 |
29/09/2022 | 102.60p | 106.60p | 99.90p | 101.00p | 1785343 |
28/09/2022 | 101.60p | 105.27p | 99.14p | 104.30p | 2161209 |
27/09/2022 | 104.00p | 107.70p | 102.70p | 102.80p | 1497005 |
26/09/2022 | 105.30p | 107.49p | 104.10p | 105.40p | 1082261 |
*Close Price adjusted for both dividends and splits