Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 65.60p | 65.80p | 62.50p | 63.90p | 623131 |
19/07/2023 | 65.20p | 66.20p | 63.20p | 65.40p | 111022 |
18/07/2023 | 64.60p | 64.80p | 62.00p | 62.00p | 230159 |
17/07/2023 | 63.60p | 66.20p | 62.20p | 64.20p | 49375 |
14/07/2023 | 63.60p | 65.00p | 63.60p | 65.00p | 104220 |
13/07/2023 | 65.00p | 67.00p | 63.60p | 63.60p | 33235 |
12/07/2023 | 64.40p | 65.40p | 63.71p | 64.40p | 73308 |
11/07/2023 | 64.20p | 65.40p | 63.60p | 65.40p | 109921 |
10/07/2023 | 63.60p | 65.40p | 63.60p | 65.40p | 31611 |
07/07/2023 | 64.20p | 66.40p | 62.88p | 64.60p | 112789 |
06/07/2023 | 62.40p | 64.20p | 62.40p | 64.20p | 52713 |
05/07/2023 | 62.40p | 64.00p | 62.40p | 64.00p | 56446 |
04/07/2023 | 62.40p | 64.20p | 62.20p | 64.00p | 66462 |
03/07/2023 | 64.20p | 64.20p | 61.80p | 62.80p | 225286 |
30/06/2023 | 63.60p | 64.00p | 61.80p | 62.80p | 121145 |
29/06/2023 | 63.40p | 64.00p | 61.80p | 62.60p | 92692 |
28/06/2023 | 63.00p | 64.80p | 62.00p | 63.40p | 267429 |
27/06/2023 | 64.00p | 66.00p | 62.40p | 62.40p | 507117 |
26/06/2023 | 63.60p | 66.60p | 62.79p | 64.20p | 247174 |
23/06/2023 | 65.20p | 66.80p | 62.80p | 62.80p | 276256 |
22/06/2023 | 66.80p | 66.80p | 65.20p | 65.20p | 75188 |
21/06/2023 | 65.60p | 67.80p | 65.40p | 66.80p | 63148 |
20/06/2023 | 65.20p | 67.80p | 65.20p | 66.40p | 80087 |
19/06/2023 | 65.60p | 67.40p | 64.90p | 65.20p | 250788 |
16/06/2023 | 65.80p | 68.00p | 64.80p | 64.80p | 175313 |
15/06/2023 | 65.60p | 68.00p | 65.60p | 67.00p | 71017 |
14/06/2023 | 66.60p | 68.00p | 66.60p | 66.80p | 120468 |
13/06/2023 | 67.20p | 67.20p | 65.00p | 66.80p | 205971 |
12/06/2023 | 67.20p | 68.20p | 67.20p | 67.20p | 60512 |
09/06/2023 | 69.80p | 70.40p | 67.40p | 68.00p | 214419 |
08/06/2023 | 68.60p | 69.80p | 67.40p | 69.80p | 191651 |
07/06/2023 | 70.40p | 71.82p | 67.85p | 68.80p | 514894 |
06/06/2023 | 71.40p | 72.20p | 70.40p | 72.20p | 143760 |
05/06/2023 | 71.40p | 71.60p | 70.40p | 71.60p | 76833 |
02/06/2023 | 71.00p | 71.80p | 70.40p | 71.00p | 180756 |
01/06/2023 | 71.00p | 71.12p | 70.40p | 71.00p | 34847 |
31/05/2023 | 70.20p | 71.40p | 68.40p | 70.40p | 261338 |
30/05/2023 | 69.60p | 71.40p | 68.40p | 71.40p | 185128 |
26/05/2023 | 69.20p | 69.80p | 69.00p | 69.00p | 274966 |
25/05/2023 | 68.80p | 69.60p | 68.00p | 69.20p | 131632 |
24/05/2023 | 68.20p | 69.40p | 67.20p | 69.40p | 126113 |
23/05/2023 | 69.20p | 69.80p | 68.00p | 69.40p | 169108 |
22/05/2023 | 70.20p | 71.00p | 68.20p | 69.60p | 399699 |
19/05/2023 | 69.60p | 70.65p | 67.60p | 70.20p | 156451 |
18/05/2023 | 69.40p | 70.00p | 67.60p | 70.00p | 72546 |
17/05/2023 | 68.80p | 69.76p | 67.60p | 69.20p | 115008 |
16/05/2023 | 68.80p | 70.06p | 67.40p | 68.00p | 449004 |
15/05/2023 | 67.80p | 69.80p | 67.14p | 68.80p | 519085 |
12/05/2023 | 66.00p | 69.80p | 66.00p | 69.00p | 278560 |
11/05/2023 | 68.20p | 68.20p | 65.00p | 67.00p | 1698739 |
10/05/2023 | 67.00p | 68.20p | 64.80p | 66.00p | 484533 |
09/05/2023 | 67.80p | 68.00p | 64.00p | 64.20p | 317625 |
05/05/2023 | 66.00p | 68.20p | 64.20p | 65.40p | 163050 |
04/05/2023 | 65.80p | 66.60p | 64.00p | 64.00p | 347102 |
03/05/2023 | 66.60p | 68.20p | 65.00p | 66.20p | 146490 |
02/05/2023 | 66.00p | 68.20p | 64.00p | 66.00p | 237423 |
28/04/2023 | 68.20p | 68.20p | 66.00p | 66.40p | 217800 |
27/04/2023 | 65.80p | 68.20p | 65.00p | 67.00p | 211787 |
26/04/2023 | 68.20p | 68.40p | 65.67p | 65.80p | 115216 |
25/04/2023 | 66.00p | 69.80p | 65.00p | 65.80p | 104851 |
24/04/2023 | 68.20p | 68.20p | 65.16p | 66.00p | 108996 |
21/04/2023 | 65.80p | 68.20p | 65.80p | 66.00p | 117858 |
20/04/2023 | 66.20p | 68.20p | 65.00p | 66.00p | 201633 |
19/04/2023 | 66.40p | 68.20p | 64.66p | 66.20p | 309868 |
18/04/2023 | 68.20p | 68.20p | 65.69p | 66.00p | 135871 |
17/04/2023 | 65.00p | 68.20p | 65.00p | 67.20p | 162324 |
14/04/2023 | 66.20p | 68.20p | 65.00p | 65.40p | 255531 |
13/04/2023 | 68.40p | 68.40p | 66.40p | 67.00p | 122563 |
12/04/2023 | 66.60p | 68.27p | 65.00p | 67.60p | 553366 |
11/04/2023 | 68.40p | 68.40p | 65.20p | 67.00p | 430936 |
06/04/2023 | 65.60p | 67.80p | 63.20p | 66.00p | 356593 |
05/04/2023 | 66.40p | 68.20p | 63.40p | 65.80p | 718162 |
04/04/2023 | 66.20p | 68.20p | 63.20p | 64.80p | 1487210 |
03/04/2023 | 63.60p | 67.49p | 63.03p | 66.20p | 458296 |
31/03/2023 | 66.80p | 66.80p | 63.00p | 63.40p | 390328 |
30/03/2023 | 61.20p | 67.00p | 60.00p | 66.60p | 510229 |
29/03/2023 | 60.00p | 63.60p | 59.20p | 61.80p | 863840 |
28/03/2023 | 61.00p | 62.20p | 60.00p | 60.00p | 812143 |
27/03/2023 | 61.80p | 63.40p | 60.20p | 61.00p | 170858 |
24/03/2023 | 61.20p | 63.25p | 59.60p | 60.60p | 318359 |
23/03/2023 | 62.40p | 64.20p | 61.20p | 62.40p | 501437 |
22/03/2023 | 61.80p | 64.20p | 61.20p | 61.40p | 652912 |
21/03/2023 | 61.60p | 64.20p | 60.60p | 62.00p | 335409 |
20/03/2023 | 63.20p | 65.38p | 60.00p | 62.00p | 500054 |
17/03/2023 | 66.80p | 67.80p | 64.80p | 65.20p | 478679 |
16/03/2023 | 66.80p | 68.20p | 66.60p | 66.80p | 103564 |
15/03/2023 | 66.80p | 68.00p | 66.60p | 67.40p | 60362 |
14/03/2023 | 67.80p | 68.80p | 66.80p | 67.00p | 299752 |
13/03/2023 | 68.20p | 70.80p | 67.00p | 67.00p | 223078 |
10/03/2023 | 69.00p | 69.60p | 67.20p | 67.40p | 376255 |
09/03/2023 | 70.20p | 71.80p | 69.00p | 69.00p | 289351 |
08/03/2023 | 70.20p | 71.80p | 70.20p | 71.00p | 45771 |
07/03/2023 | 71.20p | 72.00p | 70.40p | 71.00p | 117788 |
06/03/2023 | 70.20p | 71.80p | 70.00p | 70.60p | 83044 |
03/03/2023 | 70.00p | 72.00p | 70.00p | 70.40p | 211018 |
02/03/2023 | 71.40p | 71.80p | 70.05p | 71.00p | 404177 |
01/03/2023 | 70.40p | 71.80p | 70.00p | 70.00p | 306060 |
28/02/2023 | 70.40p | 71.80p | 70.00p | 70.80p | 231884 |
27/02/2023 | 71.80p | 72.00p | 70.20p | 70.80p | 147870 |
24/02/2023 | 71.60p | 73.00p | 70.22p | 71.60p | 1283231 |
23/02/2023 | 72.00p | 73.20p | 71.40p | 71.40p | 271411 |
22/02/2023 | 72.20p | 74.00p | 71.50p | 71.80p | 550614 |
21/02/2023 | 73.00p | 74.80p | 72.15p | 73.00p | 457549 |
20/02/2023 | 74.60p | 76.40p | 74.08p | 74.40p | 261210 |
17/02/2023 | 74.80p | 74.80p | 74.00p | 74.00p | 259698 |
16/02/2023 | 75.00p | 75.80p | 74.40p | 74.40p | 239398 |
15/02/2023 | 75.80p | 75.80p | 74.34p | 74.60p | 298050 |
14/02/2023 | 75.00p | 78.60p | 74.80p | 76.20p | 357752 |
13/02/2023 | 77.40p | 78.60p | 76.00p | 76.40p | 163214 |
10/02/2023 | 77.00p | 78.60p | 75.58p | 77.20p | 231576 |
09/02/2023 | 78.40p | 78.60p | 75.20p | 76.60p | 543060 |
08/02/2023 | 79.40p | 79.60p | 78.64p | 79.00p | 142856 |
07/02/2023 | 79.40p | 79.40p | 77.36p | 79.40p | 135555 |
06/02/2023 | 79.40p | 79.40p | 76.35p | 79.00p | 180578 |
03/02/2023 | 78.00p | 79.40p | 77.80p | 78.80p | 167419 |
02/02/2023 | 79.20p | 80.00p | 77.40p | 79.00p | 481801 |
01/02/2023 | 79.60p | 80.00p | 78.50p | 78.80p | 154275 |
31/01/2023 | 80.00p | 80.00p | 78.35p | 78.60p | 175217 |
30/01/2023 | 78.20p | 79.78p | 77.84p | 78.60p | 227960 |
27/01/2023 | 77.40p | 80.20p | 77.10p | 77.40p | 125974 |
26/01/2023 | 78.80p | 79.00p | 77.40p | 78.00p | 369225 |
25/01/2023 | 78.80p | 78.80p | 76.91p | 77.00p | 348007 |
24/01/2023 | 77.00p | 77.20p | 75.21p | 77.00p | 249483 |
23/01/2023 | 77.60p | 81.80p | 74.50p | 76.60p | 432745 |
20/01/2023 | 78.20p | 81.80p | 77.60p | 77.60p | 203140 |
19/01/2023 | 81.40p | 83.00p | 77.60p | 77.80p | 354011 |
18/01/2023 | 82.00p | 86.00p | 80.80p | 80.80p | 176459 |
17/01/2023 | 83.60p | 86.00p | 81.40p | 81.80p | 155854 |
16/01/2023 | 82.40p | 86.00p | 81.88p | 82.40p | 109451 |
13/01/2023 | 83.00p | 86.00p | 82.00p | 82.00p | 106645 |
12/01/2023 | 86.00p | 86.00p | 82.80p | 82.80p | 205033 |
11/01/2023 | 84.40p | 86.00p | 83.60p | 84.80p | 147472 |
10/01/2023 | 84.80p | 85.00p | 83.00p | 84.80p | 338404 |
09/01/2023 | 84.80p | 85.00p | 83.60p | 83.60p | 167195 |
06/01/2023 | 85.40p | 85.40p | 83.80p | 83.80p | 178314 |
05/01/2023 | 84.80p | 86.00p | 84.60p | 84.80p | 273517 |
04/01/2023 | 85.40p | 86.03p | 83.80p | 84.20p | 138460 |
03/01/2023 | 86.00p | 87.00p | 84.20p | 84.80p | 109053 |
30/12/2022 | 83.60p | 86.00p | 83.60p | 84.00p | 55445 |
29/12/2022 | 83.80p | 86.00p | 83.80p | 84.80p | 40938 |
28/12/2022 | 85.40p | 86.00p | 83.80p | 84.40p | 43447 |
23/12/2022 | 85.80p | 86.00p | 84.20p | 84.80p | 31921 |
22/12/2022 | 85.80p | 86.00p | 84.27p | 84.40p | 79382 |
21/12/2022 | 83.60p | 86.00p | 83.60p | 83.80p | 147158 |
20/12/2022 | 86.40p | 86.40p | 84.20p | 84.60p | 60376 |
19/12/2022 | 85.40p | 86.00p | 83.80p | 85.20p | 265152 |
16/12/2022 | 84.00p | 85.00p | 82.40p | 84.60p | 633719 |
15/12/2022 | 84.00p | 85.00p | 84.00p | 84.00p | 77823 |
14/12/2022 | 86.00p | 86.00p | 82.40p | 84.20p | 163639 |
13/12/2022 | 85.80p | 86.00p | 83.80p | 83.80p | 97529 |
12/12/2022 | 84.80p | 85.80p | 83.58p | 84.80p | 87436 |
09/12/2022 | 85.80p | 86.00p | 83.20p | 85.80p | 138863 |
08/12/2022 | 85.80p | 86.00p | 84.20p | 84.20p | 102263 |
07/12/2022 | 85.00p | 86.80p | 84.90p | 85.60p | 136610 |
06/12/2022 | 85.00p | 87.00p | 84.64p | 84.80p | 61973 |
05/12/2022 | 85.20p | 86.40p | 83.90p | 84.80p | 332719 |
02/12/2022 | 86.40p | 88.60p | 80.00p | 85.20p | 647196 |
01/12/2022 | 88.20p | 88.40p | 86.40p | 86.60p | 414051 |
30/11/2022 | 89.00p | 89.20p | 86.20p | 86.40p | 111335 |
29/11/2022 | 88.80p | 89.00p | 87.38p | 87.60p | 185091 |
28/11/2022 | 89.20p | 89.20p | 86.40p | 88.40p | 164501 |
25/11/2022 | 86.40p | 88.80p | 86.40p | 88.00p | 224213 |
24/11/2022 | 89.00p | 89.20p | 86.58p | 88.40p | 104062 |
23/11/2022 | 88.10p | 88.80p | 87.20p | 87.20p | 91016 |
22/11/2022 | 86.40p | 88.80p | 86.40p | 88.80p | 58918 |
21/11/2022 | 89.20p | 89.20p | 86.40p | 88.00p | 110020 |
18/11/2022 | 89.20p | 89.20p | 86.72p | 88.00p | 80904 |
17/11/2022 | 87.20p | 91.60p | 87.16p | 88.00p | 350793 |
16/11/2022 | 88.80p | 91.80p | 88.40p | 88.80p | 137308 |
15/11/2022 | 89.60p | 91.60p | 89.00p | 89.60p | 249545 |
14/11/2022 | 89.20p | 89.60p | 86.40p | 88.00p | 176850 |
11/11/2022 | 91.60p | 91.60p | 86.20p | 87.40p | 179646 |
10/11/2022 | 90.00p | 90.20p | 86.20p | 90.00p | 73832 |
09/11/2022 | 88.00p | 91.60p | 88.00p | 88.00p | 50366 |
08/11/2022 | 90.20p | 91.80p | 86.20p | 90.20p | 109755 |
07/11/2022 | 90.60p | 91.60p | 86.20p | 89.40p | 262060 |
04/11/2022 | 90.60p | 91.80p | 86.31p | 90.00p | 107495 |
03/11/2022 | 90.80p | 91.80p | 89.00p | 90.60p | 121482 |
02/11/2022 | 91.80p | 91.80p | 89.20p | 90.00p | 213655 |
01/11/2022 | 89.40p | 90.20p | 86.80p | 90.00p | 462085 |
31/10/2022 | 87.20p | 90.20p | 86.60p | 89.60p | 586789 |
28/10/2022 | 87.60p | 90.20p | 86.81p | 88.80p | 39077 |
27/10/2022 | 86.20p | 90.00p | 86.20p | 88.60p | 83903 |
26/10/2022 | 88.80p | 89.63p | 86.24p | 88.80p | 77402 |
25/10/2022 | 90.00p | 90.00p | 87.00p | 89.00p | 145444 |
24/10/2022 | 89.20p | 90.20p | 87.47p | 89.20p | 59871 |
21/10/2022 | 87.40p | 90.00p | 86.20p | 89.00p | 306831 |
20/10/2022 | 88.20p | 89.00p | 86.40p | 86.40p | 270155 |
19/10/2022 | 91.40p | 91.40p | 86.80p | 86.80p | 408282 |
18/10/2022 | 91.00p | 92.40p | 89.60p | 90.60p | 258508 |
17/10/2022 | 91.40p | 94.00p | 90.20p | 91.40p | 246684 |
14/10/2022 | 94.00p | 96.60p | 90.40p | 91.00p | 647710 |
13/10/2022 | 93.40p | 95.31p | 90.80p | 94.00p | 394648 |
12/10/2022 | 91.20p | 95.00p | 89.00p | 93.00p | 314011 |
11/10/2022 | 97.00p | 100.00p | 93.40p | 94.00p | 3028874 |
10/10/2022 | 100.00p | 102.00p | 97.00p | 97.00p | 268912 |
07/10/2022 | 100.00p | 102.00p | 99.13p | 100.50p | 243312 |
06/10/2022 | 99.00p | 102.00p | 99.00p | 101.50p | 82012 |
05/10/2022 | 104.00p | 104.00p | 99.00p | 99.80p | 824640 |
04/10/2022 | 103.50p | 108.00p | 103.50p | 103.50p | 614637 |
*Close Price adjusted for both dividends and splits