Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 85.00p | 85.00p | 82.72p | 84.40p | 99011 |
19/07/2023 | 83.00p | 87.13p | 82.88p | 84.00p | 187496 |
18/07/2023 | 86.60p | 88.16p | 80.20p | 83.80p | 1835415 |
17/07/2023 | 87.00p | 89.80p | 85.90p | 88.00p | 83754 |
14/07/2023 | 90.00p | 91.80p | 85.00p | 86.60p | 188201 |
13/07/2023 | 91.00p | 92.80p | 87.00p | 89.00p | 85044 |
12/07/2023 | 91.00p | 92.80p | 91.00p | 91.00p | 48244 |
11/07/2023 | 93.00p | 93.50p | 90.97p | 92.20p | 62996 |
10/07/2023 | 93.00p | 95.80p | 91.04p | 95.00p | 99700 |
07/07/2023 | 93.00p | 95.80p | 92.00p | 93.70p | 195302 |
06/07/2023 | 93.00p | 95.80p | 92.36p | 93.80p | 34476 |
05/07/2023 | 93.00p | 96.00p | 91.60p | 93.00p | 113197 |
04/07/2023 | 95.00p | 98.00p | 90.60p | 92.00p | 228223 |
03/07/2023 | 93.20p | 96.41p | 93.20p | 93.20p | 112505 |
30/06/2023 | 96.80p | 98.90p | 93.20p | 98.00p | 389129 |
29/06/2023 | 92.80p | 93.80p | 91.80p | 93.20p | 72513 |
28/06/2023 | 92.20p | 94.00p | 92.00p | 94.00p | 48551 |
27/06/2023 | 90.20p | 94.67p | 90.20p | 94.00p | 137821 |
26/06/2023 | 89.60p | 91.20p | 87.20p | 91.20p | 63480 |
23/06/2023 | 88.80p | 89.00p | 87.00p | 89.00p | 46559 |
22/06/2023 | 86.00p | 88.80p | 87.00p | 87.40p | 38300 |
21/06/2023 | 86.00p | 88.80p | 86.00p | 86.00p | 55297 |
20/06/2023 | 86.40p | 88.80p | 86.40p | 86.40p | 21412 |
19/06/2023 | 85.20p | 88.80p | 87.00p | 87.00p | 17419 |
16/06/2023 | 85.20p | 89.00p | 85.20p | 87.20p | 74363 |
15/06/2023 | 88.80p | 89.00p | 85.20p | 87.10p | 55192 |
14/06/2023 | 88.80p | 88.10p | 85.20p | 87.10p | 15580 |
13/06/2023 | 88.80p | 88.11p | 86.76p | 87.10p | 18511 |
12/06/2023 | 88.80p | 88.80p | 86.43p | 87.00p | 141367 |
09/06/2023 | 88.80p | 89.00p | 86.40p | 86.40p | 32361 |
08/06/2023 | 86.20p | 88.40p | 87.40p | 87.40p | 8395 |
07/06/2023 | 86.20p | 88.80p | 86.20p | 86.90p | 38462 |
06/06/2023 | 87.00p | 88.80p | 86.56p | 87.40p | 29513 |
05/06/2023 | 87.00p | 88.80p | 86.56p | 87.00p | 103461 |
02/06/2023 | 85.00p | 88.80p | 85.00p | 87.40p | 153585 |
01/06/2023 | 84.20p | 88.80p | 83.94p | 86.80p | 78697 |
31/05/2023 | 84.20p | 88.80p | 84.00p | 86.00p | 87203 |
30/05/2023 | 85.20p | 87.80p | 84.00p | 84.20p | 118811 |
26/05/2023 | 85.20p | 87.60p | 85.00p | 85.20p | 50231 |
25/05/2023 | 86.00p | 90.00p | 85.20p | 87.60p | 36853 |
24/05/2023 | 87.00p | 87.20p | 86.89p | 87.20p | 8900 |
23/05/2023 | 89.00p | 89.80p | 86.80p | 87.60p | 36001 |
22/05/2023 | 87.80p | 89.20p | 86.80p | 87.60p | 31660 |
19/05/2023 | 88.40p | 89.40p | 86.85p | 88.40p | 3556 |
18/05/2023 | 86.00p | 89.80p | 86.00p | 86.00p | 30363 |
17/05/2023 | 88.80p | 90.00p | 86.30p | 86.40p | 67093 |
16/05/2023 | 86.40p | 88.80p | 85.80p | 86.00p | 76302 |
15/05/2023 | 87.80p | 88.80p | 85.60p | 87.00p | 107542 |
12/05/2023 | 86.80p | 88.80p | 85.54p | 85.60p | 110180 |
11/05/2023 | 85.00p | 89.80p | 84.00p | 86.00p | 147498 |
10/05/2023 | 88.00p | 86.68p | 86.00p | 86.00p | 11510 |
09/05/2023 | 88.00p | 88.00p | 85.39p | 88.00p | 51754 |
05/05/2023 | 87.20p | 89.58p | 84.40p | 84.40p | 227997 |
04/05/2023 | 90.00p | 90.44p | 87.00p | 89.00p | 82059 |
03/05/2023 | 86.20p | 90.28p | 86.14p | 89.00p | 154335 |
02/05/2023 | 84.00p | 87.75p | 83.40p | 86.10p | 318948 |
28/04/2023 | 84.00p | 84.80p | 82.00p | 84.80p | 209447 |
27/04/2023 | 84.60p | 84.60p | 81.83p | 83.80p | 33526 |
26/04/2023 | 82.20p | 85.80p | 80.20p | 82.00p | 63249 |
25/04/2023 | 83.20p | 85.00p | 82.00p | 82.00p | 391132 |
24/04/2023 | 85.00p | 86.66p | 84.00p | 84.20p | 68277 |
21/04/2023 | 85.20p | 87.80p | 84.56p | 85.20p | 53408 |
20/04/2023 | 85.40p | 87.32p | 84.40p | 85.30p | 45954 |
19/04/2023 | 81.40p | 89.23p | 80.20p | 85.60p | 159242 |
18/04/2023 | 80.20p | 82.00p | 78.99p | 81.60p | 127977 |
17/04/2023 | 81.00p | 81.80p | 79.62p | 80.00p | 49385 |
14/04/2023 | 81.80p | 81.44p | 79.45p | 80.90p | 77408 |
13/04/2023 | 81.80p | 82.00p | 79.50p | 82.00p | 187337 |
12/04/2023 | 82.00p | 82.00p | 80.41p | 82.00p | 30616 |
11/04/2023 | 82.00p | 81.08p | 80.00p | 80.90p | 43088 |
06/04/2023 | 82.00p | 82.00p | 80.00p | 82.00p | 51997 |
05/04/2023 | 81.80p | 82.00p | 79.00p | 82.00p | 31513 |
04/04/2023 | 79.00p | 81.80p | 79.00p | 80.20p | 77860 |
03/04/2023 | 82.00p | 82.00p | 78.40p | 82.00p | 70248 |
31/03/2023 | 80.00p | 85.00p | 78.40p | 78.40p | 113187 |
30/03/2023 | 81.20p | 83.35p | 77.51p | 81.20p | 760539 |
29/03/2023 | 83.80p | 84.00p | 82.20p | 84.00p | 103995 |
28/03/2023 | 85.00p | 85.90p | 81.00p | 82.40p | 118054 |
27/03/2023 | 85.20p | 87.80p | 84.00p | 84.00p | 115615 |
24/03/2023 | 86.60p | 86.80p | 83.40p | 84.20p | 121368 |
23/03/2023 | 85.00p | 86.80p | 83.20p | 83.20p | 20923 |
22/03/2023 | 85.00p | 87.80p | 83.00p | 83.20p | 75703 |
21/03/2023 | 85.20p | 87.80p | 84.20p | 85.00p | 32488 |
20/03/2023 | 86.00p | 87.80p | 85.00p | 86.30p | 108494 |
17/03/2023 | 88.20p | 90.20p | 86.20p | 86.20p | 37330 |
16/03/2023 | 89.80p | 90.00p | 86.00p | 86.00p | 94634 |
15/03/2023 | 86.80p | 89.29p | 86.00p | 88.50p | 135244 |
14/03/2023 | 86.20p | 86.80p | 85.00p | 86.30p | 58516 |
13/03/2023 | 86.00p | 86.20p | 80.30p | 85.60p | 367013 |
10/03/2023 | 89.20p | 89.88p | 85.00p | 87.00p | 192020 |
09/03/2023 | 92.60p | 92.60p | 90.47p | 91.10p | 33923 |
08/03/2023 | 90.60p | 92.60p | 90.00p | 92.60p | 97704 |
07/03/2023 | 94.00p | 94.00p | 90.60p | 90.60p | 4028414 |
06/03/2023 | 93.80p | 94.00p | 90.20p | 94.00p | 72811 |
03/03/2023 | 92.20p | 95.10p | 91.00p | 94.00p | 144917 |
02/03/2023 | 94.20p | 96.80p | 92.85p | 92.90p | 97499 |
01/03/2023 | 98.00p | 98.00p | 94.00p | 94.00p | 51230 |
28/02/2023 | 98.00p | 98.00p | 93.80p | 93.80p | 6413 |
27/02/2023 | 97.80p | 97.80p | 94.59p | 95.50p | 141219 |
24/02/2023 | 97.80p | 98.00p | 94.95p | 98.00p | 32213 |
23/02/2023 | 98.00p | 98.00p | 94.00p | 94.00p | 25499 |
22/02/2023 | 96.80p | 97.00p | 94.22p | 97.00p | 74341 |
21/02/2023 | 98.00p | 98.00p | 94.50p | 96.60p | 131379 |
20/02/2023 | 98.00p | 98.00p | 94.30p | 96.10p | 42186 |
17/02/2023 | 96.00p | 96.20p | 94.20p | 96.00p | 79581 |
16/02/2023 | 98.00p | 98.00p | 94.44p | 97.00p | 94830 |
15/02/2023 | 97.00p | 98.00p | 95.60p | 98.00p | 63963 |
14/02/2023 | 97.00p | 97.00p | 95.40p | 96.80p | 89356 |
13/02/2023 | 93.80p | 96.00p | 93.54p | 96.00p | 604756 |
10/02/2023 | 93.80p | 93.80p | 92.00p | 92.00p | 357130 |
09/02/2023 | 94.60p | 94.60p | 92.60p | 93.00p | 196369 |
08/02/2023 | 93.60p | 94.80p | 92.00p | 93.00p | 118739 |
07/02/2023 | 93.00p | 95.00p | 92.00p | 93.50p | 101022 |
06/02/2023 | 94.80p | 96.32p | 93.00p | 93.00p | 191507 |
03/02/2023 | 97.80p | 98.00p | 95.20p | 96.60p | 112294 |
02/02/2023 | 98.00p | 98.00p | 95.20p | 95.90p | 11272 |
01/02/2023 | 98.00p | 98.00p | 95.20p | 96.00p | 65422 |
31/01/2023 | 95.20p | 96.99p | 95.20p | 96.80p | 56530 |
30/01/2023 | 97.20p | 98.80p | 96.00p | 97.00p | 263507 |
27/01/2023 | 97.40p | 98.80p | 95.63p | 97.00p | 769197 |
26/01/2023 | 98.00p | 102.00p | 95.00p | 96.80p | 760891 |
25/01/2023 | 96.00p | 96.00p | 92.20p | 94.10p | 59670 |
24/01/2023 | 96.00p | 96.00p | 92.20p | 92.20p | 21392 |
23/01/2023 | 94.00p | 95.00p | 92.20p | 94.80p | 72521 |
20/01/2023 | 95.80p | 95.80p | 94.10p | 95.80p | 26091 |
19/01/2023 | 95.00p | 98.00p | 93.20p | 93.20p | 112878 |
18/01/2023 | 97.00p | 97.80p | 95.19p | 95.40p | 85388 |
17/01/2023 | 97.00p | 97.72p | 93.40p | 93.40p | 47871 |
16/01/2023 | 95.00p | 97.62p | 93.20p | 97.00p | 76322 |
13/01/2023 | 93.00p | 97.80p | 93.00p | 96.80p | 165206 |
12/01/2023 | 91.80p | 96.00p | 89.54p | 94.80p | 119324 |
11/01/2023 | 91.00p | 92.00p | 89.54p | 92.00p | 27314 |
10/01/2023 | 90.00p | 90.36p | 88.44p | 89.00p | 56867 |
09/01/2023 | 91.00p | 92.00p | 89.85p | 90.90p | 57616 |
06/01/2023 | 92.00p | 92.00p | 89.00p | 92.00p | 21840 |
05/01/2023 | 93.80p | 91.08p | 88.71p | 90.10p | 72392 |
04/01/2023 | 93.80p | 93.80p | 88.00p | 89.00p | 179350 |
03/01/2023 | 93.00p | 94.80p | 90.20p | 91.20p | 161675 |
30/12/2022 | 92.00p | 93.08p | 90.80p | 91.30p | 23633 |
29/12/2022 | 92.00p | 94.00p | 90.52p | 92.00p | 8177 |
28/12/2022 | 91.20p | 93.58p | 90.80p | 91.70p | 33240 |
23/12/2022 | 91.00p | 93.80p | 90.02p | 90.60p | 50566 |
22/12/2022 | 91.00p | 94.00p | 90.20p | 94.00p | 72228 |
21/12/2022 | 92.00p | 93.86p | 90.20p | 92.80p | 34460 |
20/12/2022 | 92.60p | 95.00p | 90.80p | 90.80p | 65135 |
19/12/2022 | 90.40p | 92.80p | 90.40p | 92.80p | 73185 |
16/12/2022 | 92.60p | 92.80p | 90.20p | 91.00p | 262537 |
15/12/2022 | 91.80p | 94.00p | 90.50p | 93.00p | 370219 |
14/12/2022 | 89.00p | 95.00p | 88.44p | 92.40p | 673092 |
13/12/2022 | 88.20p | 90.00p | 86.60p | 89.00p | 175452 |
12/12/2022 | 86.20p | 87.80p | 86.20p | 87.60p | 218850 |
09/12/2022 | 86.60p | 88.80p | 86.60p | 87.00p | 67062 |
08/12/2022 | 86.60p | 89.00p | 86.40p | 87.00p | 177095 |
07/12/2022 | 89.00p | 90.00p | 88.00p | 88.40p | 172257 |
06/12/2022 | 89.00p | 91.80p | 89.00p | 90.00p | 141007 |
05/12/2022 | 89.20p | 93.80p | 89.00p | 90.00p | 117457 |
02/12/2022 | 92.00p | 94.20p | 89.00p | 90.00p | 215321 |
01/12/2022 | 90.00p | 93.00p | 89.00p | 92.00p | 172692 |
30/11/2022 | 92.00p | 93.60p | 89.33p | 90.00p | 218241 |
29/11/2022 | 82.00p | 90.80p | 82.00p | 89.40p | 704011 |
28/11/2022 | 77.20p | 81.00p | 76.45p | 80.50p | 163473 |
25/11/2022 | 77.00p | 77.40p | 74.98p | 76.70p | 73456 |
24/11/2022 | 75.80p | 76.80p | 74.20p | 75.40p | 19 |
23/11/2022 | 75.80p | 77.00p | 73.98p | 77.00p | 34630 |
22/11/2022 | 76.00p | 76.00p | 73.98p | 76.00p | 8456 |
21/11/2022 | 74.80p | 76.07p | 73.14p | 73.40p | 57149 |
18/11/2022 | 73.20p | 75.60p | 73.00p | 74.00p | 36406 |
17/11/2022 | 74.20p | 76.40p | 73.30p | 75.00p | 72281 |
16/11/2022 | 76.80p | 76.80p | 74.00p | 74.00p | 67904 |
15/11/2022 | 77.00p | 77.00p | 74.62p | 77.00p | 8222 |
14/11/2022 | 75.80p | 76.68p | 74.85p | 75.40p | 128656 |
11/11/2022 | 75.80p | 76.61p | 73.00p | 75.00p | 129984 |
10/11/2022 | 73.40p | 76.00p | 73.40p | 76.00p | 19617 |
09/11/2022 | 73.80p | 75.00p | 72.81p | 75.00p | 71965 |
08/11/2022 | 71.00p | 72.81p | 70.00p | 71.90p | 52591 |
07/11/2022 | 72.00p | 74.04p | 70.34p | 74.00p | 173589 |
04/11/2022 | 74.40p | 74.40p | 71.65p | 74.40p | 32810 |
03/11/2022 | 72.00p | 73.00p | 71.29p | 73.00p | 46600 |
02/11/2022 | 74.40p | 76.00p | 71.80p | 71.80p | 171371 |
01/11/2022 | 74.20p | 75.40p | 74.00p | 74.00p | 36236 |
31/10/2022 | 73.60p | 75.20p | 73.40p | 75.00p | 111644 |
28/10/2022 | 73.20p | 73.60p | 73.07p | 73.60p | 57324 |
27/10/2022 | 73.20p | 74.80p | 73.20p | 73.20p | 60006 |
26/10/2022 | 74.80p | 76.00p | 74.00p | 75.00p | 88964 |
25/10/2022 | 75.00p | 76.90p | 74.20p | 74.90p | 135106 |
24/10/2022 | 75.40p | 78.71p | 75.40p | 77.60p | 292834 |
21/10/2022 | 73.80p | 76.92p | 73.56p | 76.40p | 937918 |
20/10/2022 | 71.00p | 73.10p | 71.00p | 71.00p | 16884 |
19/10/2022 | 70.00p | 72.86p | 68.50p | 71.00p | 197893 |
18/10/2022 | 68.00p | 69.88p | 68.00p | 68.00p | 126402 |
17/10/2022 | 67.00p | 68.00p | 66.99p | 68.00p | 120052 |
14/10/2022 | 66.00p | 67.20p | 66.00p | 67.00p | 180324 |
13/10/2022 | 66.00p | 66.89p | 66.00p | 66.00p | 19883 |
12/10/2022 | 66.40p | 67.14p | 66.00p | 66.50p | 172343 |
11/10/2022 | 70.00p | 70.80p | 66.60p | 67.60p | 243469 |
10/10/2022 | 70.00p | 70.00p | 67.80p | 70.00p | 12569 |
07/10/2022 | 67.80p | 69.00p | 67.80p | 68.60p | 51875 |
06/10/2022 | 70.00p | 70.00p | 67.50p | 69.80p | 88634 |
05/10/2022 | 67.20p | 69.80p | 67.00p | 67.00p | 43152 |
04/10/2022 | 69.40p | 70.00p | 67.69p | 68.50p | 20214 |
*Close Price adjusted for both dividends and splits