Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2023 | 88.00p | 89.30p | 88.90p | 89.30p | 0 |
15/06/2023 | 88.00p | 88.90p | 87.00p | 88.90p | 120 |
14/06/2023 | 88.00p | 91.80p | 86.88p | 88.90p | 119663 |
13/06/2023 | 88.00p | 92.75p | 88.00p | 90.40p | 24395 |
12/06/2023 | 88.00p | 89.89p | 88.00p | 88.00p | 70661 |
09/06/2023 | 88.00p | 92.80p | 88.00p | 88.00p | 39783 |
08/06/2023 | 88.60p | 90.00p | 88.00p | 88.00p | 60830 |
07/06/2023 | 88.80p | 91.00p | 90.70p | 90.70p | 55 |
06/06/2023 | 88.80p | 92.80p | 88.05p | 90.70p | 23591 |
05/06/2023 | 88.80p | 90.64p | 88.80p | 88.80p | 64798 |
02/06/2023 | 90.40p | 93.80p | 89.20p | 89.20p | 49879 |
01/06/2023 | 92.00p | 94.00p | 90.04p | 92.00p | 10334 |
31/05/2023 | 91.00p | 94.00p | 90.20p | 91.30p | 112223 |
30/05/2023 | 90.00p | 90.00p | 86.39p | 88.20p | 32964 |
26/05/2023 | 89.00p | 90.00p | 86.20p | 88.10p | 18207 |
25/05/2023 | 87.40p | 89.81p | 86.39p | 88.10p | 4264 |
24/05/2023 | 87.40p | 90.00p | 87.40p | 89.10p | 32323 |
23/05/2023 | 87.00p | 90.00p | 83.20p | 88.10p | 59244 |
22/05/2023 | 86.80p | 86.40p | 84.48p | 85.60p | 2511 |
19/05/2023 | 86.80p | 86.40p | 84.40p | 85.90p | 17230 |
18/05/2023 | 86.80p | 87.00p | 84.60p | 87.00p | 23721 |
17/05/2023 | 85.80p | 86.80p | 83.19p | 85.80p | 39947 |
16/05/2023 | 82.40p | 87.00p | 82.40p | 85.50p | 92969 |
15/05/2023 | 83.00p | 84.00p | 82.78p | 84.00p | 153 |
12/05/2023 | 83.00p | 84.00p | 81.45p | 84.00p | 8889 |
11/05/2023 | 84.60p | 85.00p | 82.80p | 84.10p | 23087 |
10/05/2023 | 82.60p | 84.52p | 82.60p | 82.60p | 6045 |
09/05/2023 | 82.60p | 85.00p | 80.44p | 82.60p | 14078 |
05/05/2023 | 80.00p | 84.80p | 80.34p | 81.40p | 25866 |
04/05/2023 | 80.00p | 84.00p | 80.00p | 80.00p | 217733 |
03/05/2023 | 78.00p | 81.09p | 75.66p | 80.40p | 515063 |
02/05/2023 | 80.00p | 84.80p | 78.00p | 78.90p | 38443 |
28/04/2023 | 83.20p | 84.90p | 83.20p | 83.20p | 95022 |
27/04/2023 | 83.00p | 84.76p | 83.60p | 83.60p | 4950 |
26/04/2023 | 83.00p | 84.76p | 82.11p | 83.60p | 22250 |
25/04/2023 | 83.00p | 85.00p | 79.39p | 82.60p | 49226 |
24/04/2023 | 81.60p | 83.00p | 80.64p | 81.60p | 17807 |
21/04/2023 | 81.60p | 81.86p | 79.20p | 81.10p | 77686 |
20/04/2023 | 81.60p | 83.00p | 79.32p | 83.00p | 41372 |
19/04/2023 | 80.00p | 83.00p | 78.20p | 81.50p | 27892 |
18/04/2023 | 78.00p | 83.00p | 76.00p | 81.60p | 127476 |
17/04/2023 | 77.80p | 78.00p | 74.00p | 76.50p | 25734 |
14/04/2023 | 77.60p | 77.60p | 74.79p | 77.00p | 189521 |
13/04/2023 | 77.80p | 77.80p | 73.20p | 75.30p | 79113 |
12/04/2023 | 73.00p | 77.80p | 73.20p | 75.50p | 12079 |
11/04/2023 | 73.00p | 76.80p | 73.00p | 75.00p | 21253 |
06/04/2023 | 76.00p | 76.80p | 73.30p | 76.00p | 26468 |
05/04/2023 | 75.60p | 78.00p | 74.74p | 75.60p | 14927 |
04/04/2023 | 76.00p | 76.20p | 72.20p | 76.20p | 219970 |
03/04/2023 | 73.00p | 76.00p | 72.20p | 76.00p | 194071 |
31/03/2023 | 70.00p | 73.80p | 70.00p | 72.00p | 31108 |
30/03/2023 | 65.00p | 72.00p | 70.25p | 71.10p | 33578 |
29/03/2023 | 65.00p | 71.53p | 64.20p | 70.10p | 407944 |
28/03/2023 | 66.80p | 67.00p | 63.00p | 65.00p | 31914 |
27/03/2023 | 67.00p | 67.00p | 64.64p | 67.00p | 89677 |
24/03/2023 | 65.00p | 65.00p | 64.31p | 65.00p | 32726 |
23/03/2023 | 65.00p | 65.72p | 64.64p | 65.00p | 24244 |
22/03/2023 | 65.00p | 66.08p | 64.64p | 65.00p | 4868 |
21/03/2023 | 65.00p | 66.80p | 65.30p | 65.30p | 20596 |
20/03/2023 | 65.00p | 67.80p | 63.86p | 64.60p | 63738 |
17/03/2023 | 69.00p | 69.00p | 64.80p | 65.00p | 13514 |
16/03/2023 | 69.00p | 69.00p | 65.22p | 66.50p | 14413 |
15/03/2023 | 68.00p | 69.00p | 64.00p | 66.50p | 12162 |
14/03/2023 | 68.00p | 67.40p | 65.20p | 66.50p | 50706 |
13/03/2023 | 68.00p | 69.00p | 64.40p | 66.60p | 117873 |
10/03/2023 | 67.00p | 68.00p | 64.20p | 66.10p | 30462 |
09/03/2023 | 65.00p | 68.00p | 62.00p | 66.50p | 3751504 |
08/03/2023 | 66.80p | 68.00p | 65.70p | 65.70p | 69687 |
07/03/2023 | 66.80p | 68.00p | 63.60p | 65.80p | 643633 |
06/03/2023 | 66.80p | 66.80p | 63.80p | 66.60p | 131224 |
03/03/2023 | 65.00p | 67.00p | 62.20p | 67.00p | 101856 |
02/03/2023 | 64.60p | 64.80p | 62.10p | 64.60p | 45987 |
01/03/2023 | 61.00p | 64.80p | 61.00p | 63.60p | 88802 |
28/02/2023 | 63.00p | 64.40p | 60.20p | 62.00p | 9857 |
27/02/2023 | 63.00p | 63.00p | 61.00p | 61.50p | 2587 |
24/02/2023 | 63.00p | 63.00p | 61.76p | 61.90p | 801 |
23/02/2023 | 63.00p | 63.00p | 61.00p | 62.10p | 51342 |
22/02/2023 | 63.20p | 64.40p | 61.00p | 62.00p | 90389 |
21/02/2023 | 63.20p | 63.15p | 62.00p | 62.00p | 79 |
20/02/2023 | 63.20p | 64.80p | 61.20p | 63.00p | 18394 |
17/02/2023 | 62.00p | 64.80p | 60.74p | 63.10p | 116655 |
16/02/2023 | 65.00p | 65.00p | 60.60p | 61.30p | 29405 |
15/02/2023 | 62.20p | 65.00p | 60.88p | 62.80p | 73849 |
14/02/2023 | 62.20p | 64.80p | 60.80p | 62.80p | 6611 |
13/02/2023 | 62.20p | 65.00p | 61.00p | 63.00p | 299 |
10/02/2023 | 62.20p | 63.80p | 60.00p | 61.50p | 41577 |
09/02/2023 | 65.00p | 65.00p | 62.46p | 63.50p | 12575 |
08/02/2023 | 65.00p | 65.00p | 62.20p | 63.20p | 6510 |
07/02/2023 | 63.20p | 64.80p | 62.52p | 63.50p | 11589 |
06/02/2023 | 63.20p | 64.39p | 62.28p | 63.50p | 24957 |
03/02/2023 | 63.20p | 64.80p | 62.00p | 64.50p | 137176 |
02/02/2023 | 65.00p | 65.00p | 62.20p | 65.00p | 79751 |
01/02/2023 | 65.00p | 63.50p | 62.90p | 63.50p | 2174 |
31/01/2023 | 65.00p | 65.00p | 62.70p | 62.70p | 70 |
30/01/2023 | 65.00p | 62.83p | 61.00p | 62.50p | 17540 |
27/01/2023 | 65.00p | 65.00p | 61.80p | 62.50p | 5320 |
26/01/2023 | 65.00p | 65.00p | 62.80p | 62.80p | 110 |
25/01/2023 | 65.00p | 65.00p | 61.00p | 63.00p | 20163 |
24/01/2023 | 65.00p | 65.00p | 62.00p | 63.50p | 22209 |
23/01/2023 | 60.00p | 63.80p | 60.00p | 62.90p | 66508 |
20/01/2023 | 64.60p | 64.58p | 61.20p | 63.00p | 73364 |
19/01/2023 | 64.60p | 65.00p | 61.12p | 63.00p | 35253 |
18/01/2023 | 64.60p | 64.45p | 62.57p | 63.10p | 38220 |
17/01/2023 | 64.60p | 64.60p | 61.00p | 61.00p | 20614 |
16/01/2023 | 63.80p | 64.00p | 61.49p | 61.50p | 23850 |
13/01/2023 | 63.80p | 65.00p | 62.00p | 63.50p | 1244 |
12/01/2023 | 63.80p | 65.00p | 61.70p | 64.00p | 45597 |
11/01/2023 | 60.00p | 64.00p | 60.00p | 62.00p | 26755 |
10/01/2023 | 60.00p | 64.00p | 61.75p | 62.50p | 11974 |
09/01/2023 | 60.00p | 62.60p | 58.93p | 61.30p | 115933 |
06/01/2023 | 60.00p | 60.00p | 56.86p | 60.00p | 61714 |
05/01/2023 | 59.40p | 59.40p | 55.60p | 59.40p | 37602 |
04/01/2023 | 59.20p | 59.20p | 56.00p | 59.20p | 4745 |
03/01/2023 | 56.20p | 60.00p | 56.52p | 58.50p | 4233 |
30/12/2022 | 56.20p | 57.60p | 56.20p | 57.60p | 7111 |
29/12/2022 | 52.20p | 57.60p | 52.20p | 57.60p | 132268 |
28/12/2022 | 56.00p | 58.80p | 52.20p | 54.00p | 125590 |
23/12/2022 | 49.90p | 51.50p | 51.00p | 51.00p | 14176 |
22/12/2022 | 49.90p | 52.00p | 50.00p | 50.50p | 1450 |
21/12/2022 | 49.90p | 51.80p | 48.85p | 50.80p | 157790 |
20/12/2022 | 47.10p | 49.00p | 47.60p | 48.50p | 98597 |
19/12/2022 | 47.10p | 49.40p | 46.85p | 48.20p | 120647 |
16/12/2022 | 47.10p | 49.00p | 46.50p | 48.25p | 141208 |
15/12/2022 | 45.30p | 47.90p | 42.00p | 47.00p | 89604 |
14/12/2022 | 44.00p | 45.40p | 41.00p | 43.20p | 5088047 |
13/12/2022 | 44.00p | 47.90p | 41.10p | 42.30p | 91761 |
12/12/2022 | 46.00p | 49.90p | 43.20p | 44.50p | 90180 |
09/12/2022 | 47.00p | 49.70p | 46.00p | 47.50p | 76485 |
08/12/2022 | 47.00p | 49.70p | 47.00p | 47.80p | 29786 |
07/12/2022 | 47.40p | 51.00p | 47.00p | 49.00p | 35122 |
06/12/2022 | 47.40p | 50.20p | 47.40p | 49.80p | 16152 |
05/12/2022 | 52.00p | 52.00p | 47.50p | 49.00p | 211488 |
02/12/2022 | 47.00p | 51.80p | 44.10p | 50.00p | 400776 |
01/12/2022 | 45.00p | 45.90p | 43.10p | 45.80p | 107078 |
30/11/2022 | 46.00p | 46.00p | 44.30p | 46.00p | 43478 |
29/11/2022 | 43.10p | 46.00p | 43.10p | 44.60p | 281432 |
28/11/2022 | 44.90p | 47.70p | 43.23p | 45.00p | 202895 |
25/11/2022 | 40.10p | 41.90p | 40.00p | 41.00p | 29151 |
24/11/2022 | 37.40p | 41.90p | 37.40p | 39.50p | 353096 |
23/11/2022 | 38.00p | 37.80p | 36.10p | 37.65p | 12578 |
22/11/2022 | 38.00p | 38.00p | 35.10p | 36.50p | 1259 |
21/11/2022 | 39.00p | 39.00p | 37.10p | 37.75p | 46386 |
18/11/2022 | 39.00p | 39.00p | 36.50p | 37.70p | 1027 |
17/11/2022 | 38.90p | 39.00p | 37.10p | 38.35p | 70589 |
16/11/2022 | 37.10p | 38.40p | 37.10p | 37.65p | 23794 |
15/11/2022 | 39.00p | 38.90p | 37.00p | 38.00p | 1352 |
14/11/2022 | 39.00p | 39.00p | 36.40p | 37.70p | 11632 |
11/11/2022 | 37.90p | 39.00p | 37.00p | 38.00p | 37765 |
10/11/2022 | 37.90p | 39.00p | 34.00p | 36.50p | 20582 |
09/11/2022 | 37.90p | 38.00p | 35.10p | 36.50p | 22946 |
08/11/2022 | 38.00p | 38.00p | 34.20p | 37.00p | 54014 |
07/11/2022 | 39.00p | 39.00p | 37.20p | 37.95p | 379519 |
04/11/2022 | 34.00p | 39.00p | 31.60p | 39.00p | 1245119 |
03/11/2022 | 28.00p | 35.00p | 27.90p | 32.00p | 372199 |
02/11/2022 | 26.80p | 27.05p | 26.10p | 27.05p | 1832164 |
01/11/2022 | 26.80p | 27.00p | 25.87p | 26.30p | 7930 |
31/10/2022 | 24.40p | 27.00p | 23.90p | 26.50p | 156314 |
28/10/2022 | 22.10p | 24.90p | 22.40p | 23.80p | 641212 |
27/10/2022 | 22.10p | 23.82p | 22.71p | 23.60p | 61099 |
26/10/2022 | 22.10p | 25.00p | 22.00p | 23.50p | 14963 |
25/10/2022 | 22.00p | 25.00p | 22.00p | 22.00p | 1794 |
24/10/2022 | 21.00p | 24.80p | 21.00p | 21.00p | 801637 |
21/10/2022 | 24.10p | 23.88p | 21.90p | 23.00p | 976 |
20/10/2022 | 24.10p | 24.90p | 23.30p | 24.30p | 1921007 |
19/10/2022 | 21.10p | 25.00p | 23.10p | 24.30p | 146489 |
18/10/2022 | 21.10p | 24.40p | 20.80p | 24.00p | 407943 |
17/10/2022 | 20.00p | 21.00p | 18.33p | 20.60p | 711562 |
14/10/2022 | 28.10p | 29.90p | 27.00p | 27.20p | 1236494 |
13/10/2022 | 27.10p | 29.90p | 27.10p | 28.00p | 138028 |
12/10/2022 | 27.90p | 30.90p | 27.00p | 27.45p | 142196 |
11/10/2022 | 28.50p | 30.90p | 29.10p | 29.10p | 52 |
10/10/2022 | 28.50p | 29.90p | 28.40p | 28.40p | 19748 |
07/10/2022 | 30.10p | 30.90p | 29.20p | 29.35p | 8285 |
06/10/2022 | 28.60p | 30.10p | 28.60p | 30.10p | 81100 |
05/10/2022 | 29.40p | 30.10p | 28.35p | 28.35p | 44198 |
04/10/2022 | 29.70p | 30.40p | 27.70p | 29.85p | 860063 |
03/10/2022 | 28.90p | 28.90p | 26.12p | 27.00p | 29740 |
30/09/2022 | 25.50p | 28.30p | 25.50p | 27.00p | 41670 |
29/09/2022 | 26.00p | 28.90p | 25.00p | 27.95p | 1988257 |
28/09/2022 | 28.10p | 29.40p | 26.00p | 26.00p | 142335 |
27/09/2022 | 29.00p | 32.00p | 28.00p | 29.00p | 95877 |
26/09/2022 | 29.80p | 30.00p | 29.00p | 29.00p | 48923 |
23/09/2022 | 30.10p | 32.90p | 29.00p | 29.00p | 1279242 |
22/09/2022 | 30.60p | 31.31p | 30.60p | 30.60p | 3636 |
21/09/2022 | 32.60p | 32.60p | 30.70p | 31.00p | 117888 |
20/09/2022 | 32.60p | 33.00p | 30.50p | 32.60p | 10519 |
19/09/2022 | 31.10p | 32.90p | 30.00p | 30.90p | 1358616 |
16/09/2022 | 31.10p | 32.90p | 30.00p | 30.90p | 1358616 |
15/09/2022 | 32.00p | 32.90p | 31.00p | 32.00p | 56329 |
14/09/2022 | 31.00p | 32.90p | 30.65p | 31.00p | 453342 |
13/09/2022 | 31.10p | 33.00p | 31.50p | 32.40p | 97510 |
12/09/2022 | 31.10p | 32.00p | 28.10p | 31.00p | 99754 |
09/09/2022 | 31.00p | 31.00p | 29.10p | 30.40p | 198627 |
08/09/2022 | 28.00p | 32.00p | 26.30p | 31.00p | 4002091 |
07/09/2022 | 45.00p | 45.90p | 26.00p | 26.55p | 11970586 |
06/09/2022 | 47.00p | 46.75p | 46.05p | 46.75p | 2749 |
05/09/2022 | 47.00p | 49.20p | 45.00p | 45.65p | 19828 |
02/09/2022 | 46.00p | 47.88p | 45.10p | 45.10p | 118200 |
01/09/2022 | 46.50p | 47.95p | 46.50p | 46.50p | 11576 |
31/08/2022 | 46.10p | 50.20p | 46.00p | 48.25p | 18915 |
*Close Price adjusted for both dividends and splits