Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2023 | 75.00p | 75.01p | 72.50p | 73.00p | 193625 |
28/07/2023 | 75.00p | 76.00p | 75.00p | 75.50p | 184596 |
27/07/2023 | 74.50p | 77.60p | 74.50p | 75.50p | 804488 |
26/07/2023 | 72.50p | 77.00p | 72.50p | 75.00p | 521502 |
25/07/2023 | 73.00p | 75.00p | 70.21p | 72.50p | 281665 |
24/07/2023 | 75.50p | 76.00p | 73.00p | 73.50p | 141965 |
21/07/2023 | 75.50p | 76.75p | 74.00p | 75.50p | 143469 |
20/07/2023 | 75.50p | 77.00p | 74.00p | 75.50p | 428192 |
19/07/2023 | 72.00p | 76.28p | 70.55p | 75.50p | 1330184 |
18/07/2023 | 74.50p | 74.50p | 71.16p | 72.00p | 318480 |
17/07/2023 | 75.00p | 77.00p | 74.00p | 74.50p | 243333 |
14/07/2023 | 76.00p | 77.00p | 74.20p | 76.00p | 784313 |
13/07/2023 | 77.50p | 80.00p | 77.00p | 78.50p | 136576 |
12/07/2023 | 79.00p | 80.00p | 77.66p | 78.50p | 148978 |
11/07/2023 | 80.00p | 81.00p | 78.00p | 79.00p | 112194 |
10/07/2023 | 80.00p | 81.00p | 79.00p | 80.00p | 123108 |
07/07/2023 | 81.50p | 83.00p | 79.00p | 80.00p | 459454 |
06/07/2023 | 83.00p | 84.00p | 80.15p | 81.50p | 89935 |
05/07/2023 | 85.00p | 87.00p | 83.20p | 84.00p | 82362 |
04/07/2023 | 85.00p | 87.00p | 83.80p | 85.00p | 86254 |
03/07/2023 | 86.50p | 88.00p | 83.00p | 85.00p | 461104 |
30/06/2023 | 86.50p | 89.60p | 85.00p | 86.50p | 115747 |
29/06/2023 | 86.50p | 86.90p | 85.17p | 86.50p | 40704 |
28/06/2023 | 88.00p | 89.00p | 85.00p | 86.50p | 480655 |
27/06/2023 | 88.00p | 89.00p | 87.00p | 88.00p | 774401 |
26/06/2023 | 88.00p | 88.34p | 87.00p | 88.00p | 532834 |
23/06/2023 | 88.00p | 89.00p | 87.00p | 88.00p | 26000 |
22/06/2023 | 88.00p | 89.00p | 87.00p | 88.00p | 307943 |
21/06/2023 | 88.00p | 89.00p | 87.22p | 88.00p | 345052 |
20/06/2023 | 88.00p | 89.00p | 85.20p | 88.00p | 689176 |
19/06/2023 | 88.00p | 89.00p | 87.00p | 88.00p | 125352 |
16/06/2023 | 88.00p | 88.00p | 87.02p | 88.00p | 82548 |
15/06/2023 | 88.00p | 89.00p | 87.00p | 88.00p | 75019 |
14/06/2023 | 88.50p | 88.50p | 87.12p | 88.00p | 64227 |
13/06/2023 | 88.50p | 90.00p | 87.00p | 88.50p | 73147 |
12/06/2023 | 88.50p | 90.00p | 86.20p | 88.50p | 1063296 |
09/06/2023 | 88.50p | 90.00p | 87.00p | 89.60p | 98221 |
08/06/2023 | 88.00p | 89.34p | 86.81p | 88.50p | 223971 |
07/06/2023 | 87.00p | 89.38p | 85.00p | 88.00p | 359068 |
06/06/2023 | 85.00p | 87.00p | 84.00p | 87.00p | 176955 |
05/06/2023 | 84.00p | 86.00p | 83.48p | 85.00p | 250402 |
02/06/2023 | 82.50p | 85.00p | 81.86p | 84.50p | 189933 |
01/06/2023 | 81.00p | 84.00p | 80.00p | 82.50p | 2358112 |
31/05/2023 | 88.00p | 90.00p | 80.04p | 81.00p | 693257 |
30/05/2023 | 89.00p | 91.00p | 88.45p | 89.50p | 139075 |
26/05/2023 | 89.50p | 91.00p | 88.33p | 89.00p | 44226 |
25/05/2023 | 90.50p | 92.00p | 88.28p | 89.50p | 160263 |
24/05/2023 | 92.00p | 93.00p | 89.25p | 90.50p | 70247 |
23/05/2023 | 92.00p | 95.00p | 90.00p | 92.00p | 129631 |
22/05/2023 | 92.50p | 95.00p | 89.00p | 92.00p | 403014 |
19/05/2023 | 92.50p | 94.00p | 89.00p | 89.00p | 209239 |
18/05/2023 | 92.50p | 92.50p | 90.00p | 92.50p | 56749 |
17/05/2023 | 92.50p | 95.00p | 90.00p | 92.50p | 123725 |
16/05/2023 | 92.50p | 95.00p | 90.00p | 95.00p | 85299 |
15/05/2023 | 92.50p | 95.00p | 90.00p | 92.50p | 73148 |
12/05/2023 | 92.50p | 92.80p | 91.60p | 92.50p | 46127 |
11/05/2023 | 92.50p | 95.00p | 90.00p | 92.50p | 133674 |
10/05/2023 | 92.50p | 95.00p | 90.00p | 92.50p | 67367 |
09/05/2023 | 93.00p | 95.00p | 90.28p | 92.50p | 200801 |
05/05/2023 | 93.00p | 95.00p | 91.00p | 93.00p | 163976 |
04/05/2023 | 93.50p | 95.00p | 92.58p | 94.00p | 170360 |
03/05/2023 | 94.50p | 95.00p | 92.42p | 93.50p | 176536 |
02/05/2023 | 91.50p | 95.00p | 91.00p | 94.50p | 770540 |
28/04/2023 | 89.50p | 93.00p | 89.10p | 91.50p | 846265 |
27/04/2023 | 89.00p | 90.00p | 87.00p | 89.50p | 2031025 |
26/04/2023 | 89.00p | 90.00p | 88.00p | 88.40p | 513840 |
25/04/2023 | 92.50p | 93.00p | 89.00p | 89.00p | 703151 |
24/04/2023 | 93.50p | 94.00p | 92.00p | 92.50p | 473531 |
21/04/2023 | 94.00p | 97.00p | 93.00p | 97.00p | 466214 |
20/04/2023 | 94.50p | 95.00p | 93.56p | 94.00p | 87943 |
19/04/2023 | 95.50p | 96.00p | 94.00p | 94.50p | 164149 |
18/04/2023 | 98.00p | 100.00p | 94.00p | 95.50p | 478599 |
17/04/2023 | 99.00p | 99.34p | 96.00p | 98.00p | 313852 |
14/04/2023 | 99.50p | 101.05p | 96.80p | 99.00p | 473061 |
13/04/2023 | 101.00p | 102.00p | 100.00p | 101.00p | 133816 |
12/04/2023 | 101.50p | 102.00p | 100.30p | 101.00p | 166300 |
11/04/2023 | 102.00p | 103.00p | 100.50p | 101.50p | 457241 |
06/04/2023 | 100.50p | 103.00p | 100.44p | 102.00p | 340451 |
05/04/2023 | 101.50p | 103.00p | 99.30p | 101.00p | 148577 |
04/04/2023 | 102.00p | 103.00p | 100.65p | 101.50p | 106881 |
03/04/2023 | 102.00p | 103.00p | 101.00p | 102.00p | 172591 |
31/03/2023 | 102.00p | 103.00p | 101.00p | 102.00p | 90786 |
30/03/2023 | 102.00p | 103.00p | 101.00p | 102.00p | 169533 |
29/03/2023 | 102.00p | 103.00p | 101.00p | 102.00p | 177234 |
28/03/2023 | 100.00p | 103.00p | 100.00p | 103.00p | 342421 |
27/03/2023 | 99.00p | 101.00p | 98.99p | 100.00p | 205269 |
24/03/2023 | 100.50p | 102.00p | 98.00p | 99.00p | 246302 |
23/03/2023 | 101.50p | 102.00p | 99.00p | 100.50p | 146030 |
22/03/2023 | 99.50p | 102.00p | 99.00p | 101.50p | 725196 |
21/03/2023 | 99.00p | 100.00p | 98.00p | 99.50p | 1068539 |
20/03/2023 | 104.00p | 105.00p | 97.33p | 99.00p | 859791 |
17/03/2023 | 106.50p | 107.00p | 104.06p | 104.50p | 145426 |
16/03/2023 | 108.00p | 110.00p | 106.00p | 106.50p | 309572 |
15/03/2023 | 110.00p | 110.50p | 108.00p | 109.00p | 192626 |
14/03/2023 | 110.00p | 112.00p | 109.20p | 110.50p | 193201 |
13/03/2023 | 114.50p | 115.00p | 108.00p | 110.00p | 796595 |
10/03/2023 | 114.50p | 116.00p | 113.00p | 114.00p | 364676 |
09/03/2023 | 116.50p | 117.00p | 114.00p | 114.00p | 180192 |
08/03/2023 | 116.00p | 120.00p | 115.00p | 117.50p | 218238 |
07/03/2023 | 116.50p | 117.00p | 115.00p | 117.00p | 220717 |
06/03/2023 | 118.00p | 119.00p | 116.10p | 116.50p | 105539 |
03/03/2023 | 118.50p | 119.00p | 117.00p | 118.00p | 130750 |
02/03/2023 | 118.00p | 119.00p | 116.20p | 118.00p | 786610 |
01/03/2023 | 118.00p | 120.00p | 116.00p | 118.00p | 362908 |
28/02/2023 | 119.00p | 120.00p | 116.00p | 118.00p | 168563 |
27/02/2023 | 119.00p | 120.00p | 118.04p | 119.00p | 117032 |
24/02/2023 | 119.00p | 120.00p | 118.40p | 119.00p | 237010 |
23/02/2023 | 117.00p | 120.00p | 116.62p | 119.00p | 364356 |
22/02/2023 | 119.00p | 119.00p | 115.00p | 117.00p | 116980 |
21/02/2023 | 118.50p | 120.00p | 117.00p | 118.50p | 102217 |
20/02/2023 | 118.50p | 120.00p | 117.00p | 118.50p | 126074 |
17/02/2023 | 118.50p | 120.00p | 117.06p | 118.50p | 394985 |
16/02/2023 | 118.50p | 120.00p | 117.00p | 118.50p | 266389 |
15/02/2023 | 123.00p | 124.00p | 116.00p | 119.00p | 478330 |
14/02/2023 | 121.00p | 125.00p | 121.00p | 122.50p | 494216 |
13/02/2023 | 125.50p | 125.50p | 121.00p | 121.25p | 342519 |
10/02/2023 | 128.50p | 128.90p | 123.03p | 125.00p | 198968 |
09/02/2023 | 127.50p | 133.00p | 125.50p | 128.50p | 223826 |
08/02/2023 | 131.00p | 131.20p | 127.00p | 127.50p | 200305 |
07/02/2023 | 128.00p | 137.98p | 126.60p | 130.00p | 669509 |
06/02/2023 | 121.50p | 130.00p | 118.03p | 128.00p | 725550 |
03/02/2023 | 118.00p | 122.00p | 118.00p | 122.00p | 1330984 |
02/02/2023 | 117.50p | 119.00p | 116.00p | 118.00p | 986738 |
01/02/2023 | 117.00p | 118.00p | 116.00p | 117.00p | 794441 |
31/01/2023 | 116.50p | 118.00p | 115.15p | 117.00p | 333682 |
30/01/2023 | 116.50p | 120.00p | 116.50p | 116.50p | 584368 |
27/01/2023 | 117.50p | 120.00p | 115.00p | 117.00p | 664790 |
26/01/2023 | 117.50p | 120.00p | 115.00p | 117.00p | 600291 |
25/01/2023 | 117.50p | 120.00p | 115.00p | 117.50p | 281419 |
24/01/2023 | 118.00p | 120.00p | 115.00p | 115.00p | 379624 |
23/01/2023 | 118.50p | 120.00p | 116.00p | 119.00p | 946884 |
20/01/2023 | 117.50p | 120.00p | 115.55p | 118.50p | 488978 |
19/01/2023 | 119.50p | 120.00p | 115.30p | 116.50p | 498391 |
18/01/2023 | 119.50p | 121.00p | 119.00p | 119.50p | 694019 |
17/01/2023 | 119.50p | 121.00p | 118.00p | 119.50p | 627891 |
16/01/2023 | 119.00p | 121.00p | 118.28p | 120.00p | 1782049 |
13/01/2023 | 118.00p | 121.00p | 115.60p | 118.50p | 2610602 |
12/01/2023 | 117.00p | 122.00p | 113.00p | 116.50p | 4078090 |
11/01/2023 | 107.50p | 123.00p | 107.00p | 121.00p | 8552901 |
10/01/2023 | 106.50p | 108.00p | 105.00p | 107.00p | 419013 |
09/01/2023 | 104.00p | 108.00p | 104.00p | 106.50p | 1086479 |
06/01/2023 | 104.00p | 105.00p | 102.66p | 103.50p | 479413 |
05/01/2023 | 104.00p | 105.00p | 102.00p | 103.50p | 755919 |
04/01/2023 | 104.00p | 106.00p | 102.55p | 103.50p | 441183 |
03/01/2023 | 103.00p | 105.00p | 102.00p | 104.00p | 1889214 |
30/12/2022 | 102.50p | 104.00p | 101.00p | 103.00p | 1128028 |
29/12/2022 | 102.00p | 105.00p | 101.33p | 102.50p | 121633 |
28/12/2022 | 102.00p | 104.00p | 101.00p | 104.00p | 99427 |
23/12/2022 | 101.00p | 102.00p | 100.50p | 102.00p | 155628 |
22/12/2022 | 102.50p | 105.00p | 99.00p | 101.00p | 210361 |
21/12/2022 | 102.50p | 105.00p | 100.00p | 102.00p | 157063 |
20/12/2022 | 102.50p | 105.00p | 100.50p | 102.50p | 256233 |
19/12/2022 | 99.50p | 102.50p | 99.00p | 102.50p | 366402 |
16/12/2022 | 103.00p | 103.00p | 99.00p | 99.50p | 123713 |
15/12/2022 | 104.50p | 106.00p | 102.00p | 103.00p | 85295 |
14/12/2022 | 98.50p | 105.90p | 98.25p | 105.00p | 1069049 |
13/12/2022 | 98.00p | 99.40p | 97.00p | 98.00p | 923584 |
12/12/2022 | 101.50p | 101.50p | 97.99p | 98.00p | 147837 |
09/12/2022 | 102.50p | 104.00p | 100.00p | 101.50p | 80617 |
08/12/2022 | 102.50p | 103.45p | 101.50p | 102.50p | 32900 |
07/12/2022 | 103.00p | 104.00p | 101.00p | 102.50p | 145797 |
06/12/2022 | 104.50p | 105.00p | 101.20p | 104.00p | 115642 |
05/12/2022 | 105.50p | 107.00p | 104.00p | 104.50p | 284573 |
02/12/2022 | 93.50p | 112.53p | 93.10p | 105.50p | 676244 |
01/12/2022 | 91.00p | 93.00p | 90.99p | 91.50p | 328109 |
30/11/2022 | 91.50p | 93.40p | 90.00p | 90.60p | 152207 |
29/11/2022 | 92.00p | 93.00p | 91.00p | 91.50p | 87007 |
28/11/2022 | 91.50p | 93.00p | 91.00p | 92.00p | 96180 |
25/11/2022 | 93.00p | 93.70p | 91.00p | 91.50p | 202833 |
24/11/2022 | 93.50p | 95.00p | 92.00p | 93.50p | 503053 |
23/11/2022 | 94.00p | 95.00p | 92.00p | 93.50p | 32515 |
22/11/2022 | 95.50p | 96.00p | 92.96p | 94.00p | 42971 |
21/11/2022 | 95.50p | 96.00p | 94.15p | 95.50p | 15246 |
18/11/2022 | 96.00p | 96.00p | 95.15p | 95.50p | 40108 |
17/11/2022 | 96.00p | 97.00p | 95.15p | 96.00p | 31452 |
16/11/2022 | 99.00p | 99.00p | 95.00p | 96.00p | 116001 |
15/11/2022 | 99.50p | 100.00p | 98.00p | 99.00p | 111573 |
14/11/2022 | 100.50p | 100.90p | 98.50p | 99.00p | 233111 |
11/11/2022 | 87.50p | 101.00p | 87.50p | 100.50p | 2101441 |
10/11/2022 | 89.50p | 90.00p | 87.15p | 87.50p | 139450 |
09/11/2022 | 88.50p | 90.00p | 87.50p | 89.00p | 8352 |
08/11/2022 | 88.00p | 89.00p | 87.00p | 87.00p | 56714 |
07/11/2022 | 89.50p | 89.50p | 87.00p | 87.00p | 79443 |
04/11/2022 | 87.50p | 89.00p | 87.25p | 88.00p | 110799 |
03/11/2022 | 87.50p | 88.00p | 85.75p | 87.80p | 113460 |
02/11/2022 | 88.00p | 89.00p | 85.00p | 85.00p | 502303 |
01/11/2022 | 87.00p | 89.00p | 85.00p | 87.00p | 862708 |
31/10/2022 | 87.00p | 89.00p | 85.50p | 87.00p | 858127 |
28/10/2022 | 87.00p | 89.00p | 84.69p | 87.00p | 236614 |
27/10/2022 | 87.00p | 89.00p | 85.55p | 87.00p | 275628 |
26/10/2022 | 87.00p | 89.00p | 85.00p | 89.00p | 42004 |
25/10/2022 | 87.00p | 89.00p | 86.05p | 87.00p | 5729 |
24/10/2022 | 87.00p | 89.00p | 86.05p | 87.00p | 19477 |
21/10/2022 | 87.00p | 89.00p | 85.00p | 87.00p | 130761 |
20/10/2022 | 87.50p | 89.00p | 85.48p | 87.00p | 72178 |
19/10/2022 | 91.00p | 91.00p | 85.36p | 87.50p | 51350 |
18/10/2022 | 91.00p | 92.00p | 90.00p | 90.00p | 818336 |
17/10/2022 | 91.00p | 92.00p | 90.00p | 91.00p | 115613 |
14/10/2022 | 92.50p | 95.00p | 90.67p | 91.00p | 671889 |
13/10/2022 | 98.00p | 100.00p | 95.50p | 98.00p | 13497 |
*Close Price adjusted for both dividends and splits