Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 73.35p | 75.50p | 71.15p | 71.45p | 532020 |
19/07/2023 | 72.90p | 75.50p | 71.21p | 74.20p | 593659 |
18/07/2023 | 72.50p | 73.15p | 71.75p | 72.10p | 313904 |
17/07/2023 | 69.60p | 73.55p | 69.60p | 72.10p | 616570 |
14/07/2023 | 71.30p | 73.55p | 69.83p | 72.45p | 388418 |
13/07/2023 | 71.05p | 73.45p | 68.00p | 71.25p | 459143 |
12/07/2023 | 72.70p | 73.00p | 69.15p | 70.40p | 735159 |
11/07/2023 | 69.05p | 73.45p | 69.05p | 70.70p | 263289 |
10/07/2023 | 69.45p | 73.45p | 68.95p | 70.00p | 235545 |
07/07/2023 | 69.55p | 73.05p | 68.40p | 70.15p | 644808 |
06/07/2023 | 70.50p | 70.63p | 68.05p | 69.65p | 531801 |
05/07/2023 | 71.00p | 73.10p | 69.50p | 71.35p | 102800 |
04/07/2023 | 68.50p | 71.84p | 68.50p | 71.10p | 627519 |
03/07/2023 | 67.75p | 71.20p | 67.47p | 69.80p | 687165 |
30/06/2023 | 66.65p | 69.20p | 66.10p | 66.60p | 452967 |
29/06/2023 | 65.20p | 70.85p | 65.20p | 66.85p | 218615 |
28/06/2023 | 65.50p | 68.64p | 65.50p | 68.20p | 290830 |
27/06/2023 | 67.75p | 70.50p | 65.75p | 66.25p | 469043 |
26/06/2023 | 65.75p | 69.65p | 65.30p | 68.00p | 507624 |
23/06/2023 | 70.00p | 70.00p | 65.80p | 66.80p | 285579 |
22/06/2023 | 69.05p | 70.20p | 66.50p | 67.80p | 490183 |
21/06/2023 | 70.40p | 71.85p | 68.55p | 69.35p | 379677 |
20/06/2023 | 71.35p | 75.05p | 70.00p | 70.05p | 432618 |
19/06/2023 | 72.05p | 73.00p | 70.90p | 71.65p | 295650 |
16/06/2023 | 75.00p | 75.00p | 72.00p | 73.00p | 898452 |
15/06/2023 | 73.00p | 74.35p | 71.40p | 72.35p | 613138 |
14/06/2023 | 75.80p | 75.80p | 73.75p | 73.85p | 119530 |
13/06/2023 | 75.15p | 75.35p | 73.00p | 73.45p | 423831 |
12/06/2023 | 75.05p | 75.11p | 73.00p | 74.15p | 371530 |
09/06/2023 | 74.00p | 75.80p | 73.50p | 74.40p | 486024 |
08/06/2023 | 75.00p | 75.60p | 72.40p | 74.90p | 348877 |
07/06/2023 | 73.00p | 75.75p | 73.00p | 74.00p | 372971 |
06/06/2023 | 74.75p | 75.75p | 73.05p | 74.05p | 520188 |
05/06/2023 | 73.85p | 75.00p | 71.70p | 72.60p | 374062 |
02/06/2023 | 71.00p | 73.60p | 71.00p | 73.60p | 1595844 |
01/06/2023 | 71.00p | 74.05p | 70.00p | 72.15p | 648993 |
31/05/2023 | 73.60p | 74.65p | 70.20p | 72.40p | 2318820 |
30/05/2023 | 72.95p | 74.85p | 72.90p | 73.55p | 422954 |
26/05/2023 | 72.40p | 74.00p | 70.55p | 72.95p | 542793 |
25/05/2023 | 71.75p | 74.95p | 71.00p | 72.35p | 385998 |
24/05/2023 | 75.10p | 77.65p | 71.13p | 71.75p | 445237 |
23/05/2023 | 76.00p | 77.70p | 74.00p | 75.10p | 414677 |
22/05/2023 | 77.15p | 79.05p | 72.80p | 73.55p | 445484 |
19/05/2023 | 77.50p | 79.75p | 75.75p | 76.25p | 161130 |
18/05/2023 | 76.40p | 77.01p | 74.80p | 76.00p | 285943 |
17/05/2023 | 76.55p | 79.75p | 75.60p | 76.40p | 329464 |
16/05/2023 | 77.70p | 79.35p | 75.67p | 75.80p | 570105 |
15/05/2023 | 76.15p | 79.75p | 76.15p | 77.70p | 879296 |
12/05/2023 | 77.00p | 80.25p | 74.30p | 76.15p | 1461536 |
11/05/2023 | 80.85p | 81.58p | 77.67p | 77.85p | 963815 |
10/05/2023 | 83.55p | 85.35p | 83.15p | 84.50p | 1612377 |
09/05/2023 | 88.00p | 88.00p | 82.00p | 83.55p | 1371593 |
05/05/2023 | 83.50p | 88.37p | 83.50p | 87.35p | 904566 |
04/05/2023 | 83.40p | 84.30p | 81.30p | 83.50p | 1832076 |
03/05/2023 | 82.40p | 84.05p | 81.37p | 83.35p | 1004933 |
02/05/2023 | 84.40p | 86.15p | 82.20p | 82.20p | 1505214 |
28/04/2023 | 82.10p | 85.39p | 82.00p | 84.50p | 540115 |
27/04/2023 | 81.10p | 83.35p | 81.00p | 81.90p | 421198 |
26/04/2023 | 81.10p | 85.85p | 81.10p | 82.00p | 577989 |
25/04/2023 | 83.00p | 84.75p | 82.00p | 82.10p | 719875 |
24/04/2023 | 82.00p | 85.95p | 82.00p | 83.60p | 584067 |
21/04/2023 | 83.80p | 85.00p | 82.05p | 84.10p | 619412 |
20/04/2023 | 85.00p | 85.00p | 82.25p | 84.30p | 632002 |
19/04/2023 | 83.75p | 84.95p | 82.05p | 83.00p | 718457 |
18/04/2023 | 82.00p | 84.30p | 80.00p | 83.00p | 854207 |
17/04/2023 | 78.00p | 81.60p | 76.75p | 79.50p | 1347960 |
14/04/2023 | 76.00p | 77.27p | 75.20p | 76.70p | 683938 |
13/04/2023 | 74.00p | 76.80p | 74.00p | 75.80p | 709146 |
12/04/2023 | 76.00p | 76.30p | 73.85p | 75.10p | 739939 |
11/04/2023 | 74.35p | 75.00p | 71.00p | 75.00p | 1088170 |
06/04/2023 | 71.85p | 73.93p | 70.60p | 71.90p | 648059 |
05/04/2023 | 72.00p | 72.15p | 70.05p | 70.90p | 1425917 |
04/04/2023 | 73.80p | 75.06p | 71.65p | 72.50p | 528690 |
03/04/2023 | 75.65p | 76.20p | 73.37p | 74.00p | 388679 |
31/03/2023 | 76.00p | 76.45p | 74.10p | 75.30p | 639024 |
30/03/2023 | 70.50p | 75.15p | 70.50p | 74.90p | 410666 |
29/03/2023 | 70.80p | 73.95p | 69.35p | 70.90p | 1063124 |
28/03/2023 | 73.40p | 76.25p | 70.50p | 70.50p | 535865 |
27/03/2023 | 73.70p | 75.55p | 72.73p | 72.90p | 767827 |
24/03/2023 | 76.80p | 77.60p | 72.00p | 73.50p | 1300112 |
23/03/2023 | 77.00p | 77.87p | 75.00p | 76.95p | 481649 |
22/03/2023 | 77.00p | 77.00p | 73.56p | 76.00p | 775909 |
21/03/2023 | 75.00p | 76.80p | 73.86p | 75.05p | 592494 |
20/03/2023 | 73.20p | 74.45p | 70.40p | 73.65p | 526326 |
17/03/2023 | 75.15p | 76.75p | 73.00p | 73.40p | 906819 |
16/03/2023 | 75.00p | 77.55p | 73.80p | 75.15p | 725357 |
15/03/2023 | 77.35p | 80.10p | 73.70p | 75.00p | 1099071 |
14/03/2023 | 77.00p | 81.45p | 75.91p | 77.50p | 953461 |
13/03/2023 | 81.95p | 82.95p | 75.00p | 77.10p | 1660077 |
10/03/2023 | 82.50p | 82.79p | 78.50p | 81.45p | 1690947 |
09/03/2023 | 81.50p | 82.85p | 80.00p | 82.80p | 1945684 |
08/03/2023 | 76.05p | 82.20p | 72.65p | 81.80p | 2080773 |
07/03/2023 | 86.95p | 89.85p | 77.40p | 78.00p | 4326330 |
06/03/2023 | 90.00p | 91.00p | 88.70p | 90.65p | 635029 |
03/03/2023 | 88.55p | 90.40p | 87.05p | 89.85p | 501541 |
02/03/2023 | 90.20p | 91.40p | 87.60p | 88.65p | 730318 |
01/03/2023 | 92.00p | 93.20p | 90.50p | 90.75p | 423948 |
28/02/2023 | 91.60p | 91.90p | 87.05p | 91.90p | 805257 |
27/02/2023 | 87.80p | 91.85p | 87.80p | 90.90p | 361547 |
24/02/2023 | 92.75p | 92.75p | 87.00p | 87.60p | 818042 |
23/02/2023 | 89.95p | 93.40p | 89.05p | 90.95p | 1516092 |
22/02/2023 | 92.00p | 94.90p | 89.95p | 90.90p | 681756 |
21/02/2023 | 98.00p | 98.00p | 92.68p | 93.10p | 866013 |
20/02/2023 | 95.65p | 96.70p | 94.10p | 96.70p | 242723 |
17/02/2023 | 95.40p | 96.14p | 93.40p | 94.60p | 484799 |
16/02/2023 | 94.00p | 99.35p | 94.00p | 94.80p | 995725 |
15/02/2023 | 93.00p | 97.80p | 93.00p | 96.95p | 402211 |
14/02/2023 | 90.25p | 95.25p | 90.25p | 94.40p | 934334 |
13/02/2023 | 91.10p | 95.75p | 90.25p | 93.65p | 524646 |
10/02/2023 | 97.80p | 97.80p | 90.58p | 91.55p | 1615829 |
09/02/2023 | 96.00p | 97.21p | 85.40p | 95.40p | 833367 |
08/02/2023 | 99.80p | 99.80p | 94.45p | 94.45p | 690272 |
07/02/2023 | 97.00p | 99.25p | 94.85p | 96.40p | 558458 |
06/02/2023 | 99.55p | 99.95p | 97.05p | 97.35p | 346200 |
03/02/2023 | 102.00p | 102.50p | 98.75p | 100.40p | 630819 |
02/02/2023 | 93.90p | 102.90p | 93.90p | 102.40p | 1215700 |
01/02/2023 | 93.85p | 95.20p | 89.40p | 93.35p | 1113648 |
31/01/2023 | 93.45p | 93.45p | 88.15p | 91.05p | 583502 |
30/01/2023 | 92.70p | 92.70p | 88.95p | 90.30p | 385718 |
27/01/2023 | 93.25p | 93.25p | 88.05p | 91.10p | 740886 |
26/01/2023 | 88.00p | 92.75p | 88.00p | 89.45p | 966405 |
25/01/2023 | 88.00p | 92.45p | 88.00p | 91.85p | 961763 |
24/01/2023 | 89.80p | 92.10p | 87.83p | 90.60p | 564144 |
23/01/2023 | 88.75p | 89.70p | 86.05p | 88.60p | 1667191 |
20/01/2023 | 85.05p | 87.45p | 85.05p | 86.85p | 1001856 |
19/01/2023 | 84.55p | 87.65p | 84.55p | 85.65p | 998429 |
18/01/2023 | 92.10p | 92.55p | 86.00p | 87.00p | 1292185 |
17/01/2023 | 86.00p | 92.85p | 86.00p | 88.15p | 1073575 |
16/01/2023 | 87.00p | 89.15p | 85.35p | 88.85p | 1535373 |
13/01/2023 | 79.25p | 87.55p | 79.25p | 86.05p | 2020114 |
12/01/2023 | 81.35p | 81.80p | 78.10p | 81.80p | 4860857 |
11/01/2023 | 92.95p | 93.20p | 76.00p | 81.00p | 11869147 |
10/01/2023 | 110.00p | 111.12p | 107.66p | 109.40p | 726717 |
09/01/2023 | 105.70p | 111.63p | 105.70p | 110.80p | 636106 |
06/01/2023 | 105.90p | 109.94p | 103.20p | 107.00p | 973595 |
05/01/2023 | 98.00p | 105.40p | 96.10p | 103.50p | 1775142 |
04/01/2023 | 97.00p | 98.65p | 95.65p | 98.05p | 1008674 |
03/01/2023 | 94.00p | 98.75p | 94.00p | 96.00p | 915509 |
30/12/2022 | 97.90p | 98.15p | 94.70p | 95.10p | 365353 |
29/12/2022 | 94.70p | 97.80p | 93.00p | 95.85p | 935330 |
28/12/2022 | 92.20p | 99.10p | 92.20p | 95.00p | 946960 |
23/12/2022 | 90.50p | 96.04p | 90.50p | 94.90p | 298436 |
22/12/2022 | 97.50p | 97.50p | 90.75p | 91.50p | 361009 |
21/12/2022 | 92.00p | 97.70p | 92.00p | 94.20p | 1267607 |
20/12/2022 | 90.00p | 96.65p | 89.13p | 95.70p | 844963 |
19/12/2022 | 86.90p | 95.97p | 86.90p | 92.40p | 901988 |
16/12/2022 | 94.20p | 94.50p | 87.55p | 87.90p | 1342368 |
15/12/2022 | 96.00p | 99.15p | 92.55p | 95.30p | 865530 |
14/12/2022 | 104.00p | 106.40p | 97.00p | 97.00p | 1133681 |
13/12/2022 | 104.00p | 108.90p | 101.60p | 105.60p | 636051 |
12/12/2022 | 106.70p | 110.80p | 104.10p | 104.40p | 338528 |
09/12/2022 | 111.00p | 112.70p | 107.40p | 112.00p | 230131 |
08/12/2022 | 107.00p | 109.92p | 107.00p | 108.20p | 456003 |
07/12/2022 | 106.40p | 109.40p | 106.40p | 108.50p | 557495 |
06/12/2022 | 111.00p | 111.00p | 105.53p | 108.20p | 345906 |
05/12/2022 | 111.00p | 111.00p | 106.00p | 107.40p | 3317487 |
02/12/2022 | 105.80p | 110.10p | 105.80p | 107.00p | 1452160 |
01/12/2022 | 110.00p | 113.50p | 105.60p | 105.60p | 1006761 |
30/11/2022 | 119.90p | 120.70p | 109.10p | 110.00p | 1234976 |
29/11/2022 | 122.00p | 122.50p | 118.40p | 119.60p | 519422 |
28/11/2022 | 118.10p | 121.60p | 117.90p | 119.00p | 1113774 |
25/11/2022 | 115.00p | 121.21p | 115.00p | 120.70p | 798727 |
24/11/2022 | 114.30p | 119.21p | 113.60p | 117.80p | 643753 |
23/11/2022 | 107.00p | 114.32p | 99.53p | 113.40p | 2237067 |
22/11/2022 | 113.80p | 113.80p | 109.50p | 110.50p | 588974 |
21/11/2022 | 108.90p | 112.50p | 108.70p | 111.00p | 787494 |
18/11/2022 | 113.00p | 113.60p | 111.10p | 112.40p | 531133 |
17/11/2022 | 110.90p | 112.40p | 109.20p | 112.00p | 525278 |
16/11/2022 | 117.80p | 119.20p | 110.40p | 111.00p | 712022 |
15/11/2022 | 120.00p | 120.90p | 115.90p | 117.10p | 598360 |
14/11/2022 | 119.10p | 120.30p | 115.30p | 119.00p | 676945 |
11/11/2022 | 111.00p | 119.00p | 109.70p | 118.00p | 1314756 |
10/11/2022 | 106.00p | 110.00p | 100.68p | 109.60p | 905141 |
09/11/2022 | 112.70p | 112.90p | 105.30p | 107.20p | 794016 |
08/11/2022 | 113.00p | 113.00p | 109.20p | 110.60p | 581156 |
07/11/2022 | 108.50p | 112.80p | 103.20p | 112.80p | 1237770 |
04/11/2022 | 100.50p | 110.55p | 100.50p | 105.70p | 3457127 |
03/11/2022 | 97.40p | 104.70p | 95.00p | 103.70p | 2485043 |
02/11/2022 | 99.00p | 99.53p | 94.75p | 98.05p | 1912788 |
01/11/2022 | 92.00p | 97.50p | 92.00p | 96.05p | 1189794 |
31/10/2022 | 88.80p | 92.70p | 88.80p | 91.85p | 696527 |
28/10/2022 | 95.00p | 95.00p | 88.85p | 91.20p | 843867 |
27/10/2022 | 93.10p | 94.80p | 91.22p | 93.40p | 1057163 |
26/10/2022 | 89.70p | 93.73p | 88.35p | 93.05p | 1252447 |
25/10/2022 | 84.70p | 88.95p | 83.65p | 88.85p | 1239501 |
24/10/2022 | 83.00p | 84.10p | 80.31p | 83.40p | 826521 |
21/10/2022 | 82.75p | 83.20p | 79.48p | 83.10p | 702271 |
20/10/2022 | 82.00p | 83.20p | 79.60p | 82.75p | 745460 |
19/10/2022 | 82.25p | 84.55p | 80.15p | 81.95p | 984909 |
18/10/2022 | 81.50p | 85.76p | 80.15p | 81.55p | 1597898 |
17/10/2022 | 73.00p | 80.35p | 70.13p | 79.40p | 2303081 |
14/10/2022 | 72.00p | 74.01p | 68.92p | 70.00p | 11962611 |
13/10/2022 | 72.00p | 72.80p | 68.87p | 71.00p | 1397574 |
12/10/2022 | 76.50p | 76.50p | 69.52p | 70.20p | 1724515 |
11/10/2022 | 74.95p | 77.74p | 68.66p | 76.25p | 1513522 |
10/10/2022 | 77.70p | 78.15p | 74.55p | 77.05p | 339830 |
07/10/2022 | 79.70p | 79.70p | 76.00p | 76.30p | 296598 |
06/10/2022 | 79.60p | 80.00p | 77.50p | 79.25p | 271089 |
05/10/2022 | 78.40p | 79.90p | 76.05p | 77.05p | 743529 |
04/10/2022 | 75.60p | 79.95p | 74.10p | 78.75p | 758337 |
*Close Price adjusted for both dividends and splits