Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/07/2023 | 97.00p | 99.70p | 91.80p | 91.80p | 66999 |
28/07/2023 | 100.20p | 103.80p | 95.00p | 95.00p | 72410 |
27/07/2023 | 103.00p | 103.60p | 99.10p | 102.60p | 112353 |
26/07/2023 | 98.10p | 104.40p | 98.03p | 103.40p | 210076 |
25/07/2023 | 100.00p | 104.40p | 97.10p | 100.00p | 3142 |
24/07/2023 | 97.00p | 102.40p | 97.00p | 98.20p | 45987 |
21/07/2023 | 98.10p | 103.00p | 96.90p | 97.90p | 49147 |
20/07/2023 | 99.00p | 100.60p | 97.00p | 97.00p | 69885 |
19/07/2023 | 95.00p | 100.40p | 93.20p | 97.30p | 40501 |
18/07/2023 | 93.10p | 100.00p | 92.40p | 92.40p | 240221 |
17/07/2023 | 87.30p | 95.00p | 86.90p | 93.00p | 188896 |
14/07/2023 | 84.00p | 87.60p | 83.96p | 87.60p | 38032 |
13/07/2023 | 84.20p | 85.00p | 83.96p | 84.60p | 109545 |
12/07/2023 | 83.80p | 89.90p | 82.80p | 82.80p | 175138 |
11/07/2023 | 87.60p | 92.02p | 83.30p | 84.90p | 134221 |
10/07/2023 | 86.00p | 92.70p | 83.30p | 86.80p | 106648 |
07/07/2023 | 91.90p | 91.90p | 86.90p | 86.90p | 59216 |
06/07/2023 | 89.00p | 89.90p | 85.10p | 87.50p | 28218 |
05/07/2023 | 88.40p | 90.00p | 88.40p | 88.40p | 19709 |
04/07/2023 | 89.00p | 91.80p | 89.00p | 89.40p | 89110 |
03/07/2023 | 88.00p | 91.67p | 88.00p | 90.00p | 139172 |
30/06/2023 | 88.40p | 94.00p | 88.40p | 88.40p | 50774 |
29/06/2023 | 88.00p | 92.90p | 88.00p | 90.80p | 146594 |
28/06/2023 | 90.20p | 93.00p | 88.10p | 89.60p | 252302 |
27/06/2023 | 93.10p | 93.76p | 88.48p | 90.90p | 97885 |
26/06/2023 | 92.70p | 95.00p | 92.70p | 93.00p | 1509332 |
23/06/2023 | 96.00p | 100.20p | 93.20p | 93.20p | 42855 |
22/06/2023 | 96.00p | 99.26p | 94.30p | 94.30p | 59306 |
21/06/2023 | 96.00p | 104.00p | 93.40p | 97.30p | 226694 |
20/06/2023 | 93.50p | 96.90p | 93.10p | 95.40p | 40508 |
19/06/2023 | 95.00p | 95.00p | 91.50p | 93.90p | 21600 |
16/06/2023 | 97.30p | 99.90p | 94.10p | 95.50p | 95224 |
15/06/2023 | 98.30p | 100.00p | 95.00p | 95.00p | 167962 |
14/06/2023 | 100.00p | 100.00p | 98.00p | 98.40p | 48645 |
13/06/2023 | 98.00p | 99.20p | 98.00p | 98.00p | 17605 |
12/06/2023 | 99.00p | 100.00p | 98.10p | 100.00p | 31122 |
09/06/2023 | 98.00p | 100.00p | 98.00p | 100.00p | 113556 |
08/06/2023 | 98.10p | 100.00p | 98.00p | 99.20p | 104470 |
07/06/2023 | 102.40p | 102.40p | 97.10p | 99.00p | 46797 |
06/06/2023 | 100.00p | 100.00p | 97.29p | 98.00p | 51762 |
05/06/2023 | 99.00p | 100.80p | 94.75p | 99.00p | 131716 |
02/06/2023 | 98.00p | 98.00p | 93.00p | 95.50p | 180842 |
01/06/2023 | 99.00p | 99.00p | 94.02p | 97.00p | 167718 |
31/05/2023 | 99.90p | 100.00p | 96.90p | 96.90p | 155815 |
30/05/2023 | 102.00p | 102.00p | 97.00p | 97.00p | 50378 |
26/05/2023 | 107.00p | 107.00p | 99.00p | 99.00p | 46757 |
25/05/2023 | 105.40p | 105.40p | 100.20p | 101.00p | 52036 |
24/05/2023 | 101.00p | 107.40p | 100.00p | 101.00p | 47760 |
23/05/2023 | 103.00p | 103.76p | 101.80p | 102.00p | 148384 |
22/05/2023 | 104.00p | 105.00p | 102.00p | 102.00p | 68657 |
19/05/2023 | 103.00p | 107.10p | 100.20p | 102.00p | 161330 |
18/05/2023 | 102.00p | 105.00p | 102.00p | 103.00p | 217093 |
17/05/2023 | 102.60p | 104.40p | 101.56p | 104.40p | 118859 |
16/05/2023 | 104.40p | 104.40p | 100.00p | 104.40p | 155606 |
15/05/2023 | 100.00p | 104.00p | 99.20p | 102.00p | 181115 |
12/05/2023 | 101.40p | 103.60p | 95.50p | 100.20p | 119201 |
11/05/2023 | 99.30p | 107.60p | 98.40p | 99.10p | 193963 |
10/05/2023 | 102.00p | 102.00p | 98.50p | 100.60p | 143221 |
09/05/2023 | 99.00p | 102.00p | 92.79p | 102.00p | 54672 |
05/05/2023 | 96.10p | 99.40p | 96.10p | 96.80p | 280718 |
04/05/2023 | 97.00p | 99.00p | 95.58p | 96.50p | 51298 |
03/05/2023 | 98.20p | 102.00p | 98.02p | 99.00p | 157636 |
02/05/2023 | 97.50p | 101.87p | 95.06p | 99.00p | 572362 |
28/04/2023 | 96.50p | 104.00p | 88.94p | 96.50p | 734300 |
27/04/2023 | 87.00p | 96.50p | 85.10p | 94.00p | 364481 |
26/04/2023 | 76.00p | 87.30p | 76.00p | 85.20p | 255433 |
25/04/2023 | 78.50p | 78.90p | 77.00p | 77.30p | 100288 |
24/04/2023 | 77.30p | 79.90p | 75.25p | 77.80p | 541672 |
21/04/2023 | 75.40p | 79.70p | 75.37p | 76.00p | 261316 |
20/04/2023 | 75.80p | 82.07p | 73.00p | 77.30p | 782302 |
19/04/2023 | 72.40p | 73.00p | 70.45p | 71.20p | 162236 |
18/04/2023 | 73.00p | 73.00p | 72.10p | 73.00p | 198392 |
17/04/2023 | 74.10p | 75.90p | 72.00p | 72.20p | 175722 |
14/04/2023 | 73.90p | 74.00p | 70.72p | 72.40p | 94992 |
13/04/2023 | 72.60p | 73.00p | 71.80p | 71.80p | 73023 |
12/04/2023 | 73.40p | 73.40p | 72.19p | 73.00p | 148272 |
11/04/2023 | 73.90p | 74.90p | 71.95p | 73.00p | 143932 |
06/04/2023 | 77.40p | 77.40p | 71.00p | 73.20p | 211601 |
05/04/2023 | 79.20p | 79.20p | 71.30p | 71.30p | 58577 |
04/04/2023 | 75.90p | 78.40p | 73.00p | 76.40p | 25683 |
03/04/2023 | 73.70p | 80.30p | 73.20p | 73.20p | 48388 |
31/03/2023 | 75.50p | 76.90p | 73.10p | 73.10p | 45126 |
30/03/2023 | 72.00p | 77.90p | 72.00p | 74.50p | 130405 |
29/03/2023 | 69.00p | 74.00p | 67.00p | 74.00p | 143981 |
28/03/2023 | 74.00p | 77.90p | 64.10p | 67.20p | 167013 |
27/03/2023 | 72.10p | 78.40p | 70.50p | 71.00p | 85711 |
24/03/2023 | 71.00p | 71.73p | 68.22p | 70.40p | 107287 |
23/03/2023 | 71.00p | 71.81p | 70.00p | 70.00p | 129252 |
22/03/2023 | 74.00p | 74.80p | 71.80p | 72.20p | 112453 |
21/03/2023 | 72.10p | 74.60p | 70.60p | 72.80p | 129683 |
20/03/2023 | 73.30p | 79.34p | 71.20p | 72.20p | 259042 |
17/03/2023 | 72.50p | 78.10p | 68.00p | 71.90p | 355319 |
16/03/2023 | 77.00p | 79.80p | 72.00p | 72.00p | 210637 |
15/03/2023 | 79.20p | 80.10p | 71.00p | 74.00p | 268895 |
14/03/2023 | 78.00p | 82.00p | 78.00p | 79.00p | 193734 |
13/03/2023 | 80.00p | 84.70p | 76.30p | 76.30p | 427192 |
10/03/2023 | 79.00p | 82.40p | 75.60p | 77.60p | 80673 |
09/03/2023 | 80.00p | 82.20p | 77.00p | 78.30p | 142939 |
08/03/2023 | 85.00p | 90.00p | 77.50p | 78.80p | 397032 |
07/03/2023 | 90.60p | 91.90p | 83.00p | 83.00p | 163371 |
06/03/2023 | 86.10p | 91.20p | 85.51p | 87.80p | 110330 |
03/03/2023 | 87.10p | 89.60p | 81.40p | 85.10p | 186302 |
02/03/2023 | 90.80p | 93.80p | 88.50p | 88.50p | 120158 |
01/03/2023 | 90.60p | 92.35p | 89.16p | 90.80p | 69679 |
28/02/2023 | 88.00p | 90.00p | 87.00p | 89.30p | 129855 |
27/02/2023 | 88.40p | 89.10p | 87.48p | 88.40p | 37951 |
24/02/2023 | 88.00p | 93.70p | 84.68p | 86.70p | 2028625 |
23/02/2023 | 89.20p | 89.50p | 85.90p | 86.30p | 109487 |
22/02/2023 | 89.00p | 91.70p | 86.82p | 87.80p | 167584 |
21/02/2023 | 89.40p | 91.00p | 88.00p | 88.20p | 150539 |
20/02/2023 | 90.50p | 93.80p | 87.00p | 89.30p | 88266 |
17/02/2023 | 90.00p | 91.20p | 89.40p | 90.50p | 144031 |
16/02/2023 | 91.30p | 93.60p | 88.30p | 90.80p | 251076 |
15/02/2023 | 93.00p | 93.60p | 92.00p | 93.30p | 242663 |
14/02/2023 | 93.60p | 93.60p | 90.40p | 91.90p | 37471 |
13/02/2023 | 91.80p | 98.60p | 90.00p | 91.40p | 196512 |
10/02/2023 | 96.40p | 96.70p | 88.20p | 90.90p | 115468 |
09/02/2023 | 92.20p | 99.70p | 92.20p | 92.70p | 61827 |
08/02/2023 | 93.60p | 95.40p | 92.40p | 93.60p | 114627 |
07/02/2023 | 91.10p | 94.70p | 90.10p | 90.70p | 77010 |
06/02/2023 | 94.70p | 97.00p | 89.72p | 91.10p | 72590 |
03/02/2023 | 94.00p | 94.40p | 91.87p | 92.80p | 86713 |
02/02/2023 | 92.90p | 95.49p | 89.29p | 93.60p | 120575 |
01/02/2023 | 93.10p | 96.50p | 87.50p | 89.30p | 208845 |
31/01/2023 | 91.10p | 94.40p | 90.50p | 90.50p | 212897 |
30/01/2023 | 89.00p | 92.90p | 87.00p | 92.90p | 245894 |
27/01/2023 | 95.30p | 95.30p | 85.00p | 88.00p | 1241188 |
26/01/2023 | 90.10p | 92.90p | 90.00p | 90.00p | 236128 |
25/01/2023 | 92.90p | 94.00p | 88.60p | 91.00p | 240894 |
24/01/2023 | 87.20p | 94.00p | 86.90p | 94.00p | 97370 |
23/01/2023 | 87.00p | 88.74p | 86.00p | 86.80p | 86000 |
20/01/2023 | 84.00p | 89.56p | 84.00p | 89.30p | 147011 |
19/01/2023 | 85.70p | 85.70p | 83.90p | 85.60p | 105507 |
18/01/2023 | 83.00p | 86.90p | 83.00p | 86.00p | 85148 |
17/01/2023 | 85.50p | 86.56p | 83.00p | 83.80p | 96904 |
16/01/2023 | 87.10p | 89.00p | 85.00p | 85.50p | 50151 |
13/01/2023 | 86.00p | 89.00p | 86.00p | 88.00p | 83937 |
12/01/2023 | 88.00p | 88.70p | 85.90p | 87.10p | 156257 |
11/01/2023 | 85.80p | 88.38p | 85.30p | 87.80p | 59894 |
10/01/2023 | 83.00p | 89.50p | 83.00p | 85.90p | 93804 |
09/01/2023 | 81.00p | 87.50p | 81.00p | 86.50p | 107934 |
06/01/2023 | 81.00p | 83.74p | 80.70p | 81.70p | 127840 |
05/01/2023 | 80.30p | 83.80p | 80.30p | 82.00p | 151708 |
04/01/2023 | 79.40p | 81.80p | 79.40p | 81.80p | 206153 |
03/01/2023 | 81.10p | 83.90p | 79.20p | 79.20p | 231378 |
30/12/2022 | 83.00p | 85.12p | 81.90p | 81.90p | 186548 |
29/12/2022 | 78.00p | 85.00p | 78.00p | 84.30p | 109806 |
28/12/2022 | 76.10p | 81.90p | 76.00p | 81.20p | 129273 |
23/12/2022 | 75.00p | 81.30p | 75.00p | 78.80p | 31380 |
22/12/2022 | 80.00p | 81.16p | 76.70p | 77.30p | 75340 |
21/12/2022 | 76.50p | 80.00p | 74.72p | 79.10p | 125171 |
20/12/2022 | 75.00p | 75.90p | 70.30p | 75.00p | 59921 |
19/12/2022 | 71.40p | 76.20p | 71.40p | 73.00p | 99248 |
16/12/2022 | 77.30p | 79.38p | 70.89p | 72.40p | 1347861 |
15/12/2022 | 80.70p | 83.60p | 80.20p | 80.30p | 122870 |
14/12/2022 | 83.20p | 85.16p | 80.10p | 80.90p | 113691 |
13/12/2022 | 85.00p | 86.60p | 83.00p | 83.10p | 113939 |
12/12/2022 | 86.00p | 88.90p | 83.10p | 84.10p | 117729 |
09/12/2022 | 86.10p | 87.91p | 86.00p | 86.30p | 131628 |
08/12/2022 | 85.50p | 88.00p | 80.70p | 86.00p | 453224 |
07/12/2022 | 91.00p | 91.10p | 85.00p | 85.30p | 237770 |
06/12/2022 | 93.00p | 93.40p | 90.00p | 91.00p | 238631 |
05/12/2022 | 91.00p | 92.70p | 90.98p | 92.70p | 188427 |
02/12/2022 | 91.90p | 92.75p | 90.43p | 91.60p | 887062 |
01/12/2022 | 90.50p | 94.00p | 89.60p | 93.60p | 401287 |
30/11/2022 | 90.30p | 95.63p | 89.10p | 90.50p | 711853 |
29/11/2022 | 92.40p | 97.40p | 90.00p | 91.00p | 314612 |
28/11/2022 | 92.90p | 94.13p | 87.30p | 91.20p | 268031 |
25/11/2022 | 92.10p | 94.16p | 88.83p | 91.60p | 429596 |
24/11/2022 | 90.50p | 93.75p | 89.00p | 90.90p | 819197 |
23/11/2022 | 88.00p | 97.00p | 86.20p | 89.10p | 2417486 |
22/11/2022 | 80.00p | 89.00p | 77.10p | 88.90p | 717901 |
21/11/2022 | 77.60p | 78.72p | 75.21p | 77.00p | 231380 |
18/11/2022 | 72.00p | 76.80p | 72.00p | 76.80p | 5875477 |
17/11/2022 | 70.40p | 72.00p | 69.60p | 72.00p | 4663882 |
16/11/2022 | 70.30p | 72.00p | 68.62p | 70.40p | 2358230 |
15/11/2022 | 71.00p | 73.32p | 68.94p | 71.00p | 960907 |
14/11/2022 | 69.00p | 71.00p | 68.10p | 70.00p | 475370 |
11/11/2022 | 64.90p | 69.09p | 64.10p | 69.00p | 1641659 |
10/11/2022 | 57.00p | 66.00p | 57.00p | 64.00p | 2400649 |
09/11/2022 | 60.00p | 60.45p | 58.10p | 59.90p | 571882 |
08/11/2022 | 58.50p | 60.29p | 57.80p | 59.50p | 1623257 |
07/11/2022 | 59.40p | 61.80p | 57.20p | 60.20p | 664603 |
04/11/2022 | 56.90p | 64.60p | 56.02p | 60.00p | 3067672 |
03/11/2022 | 55.50p | 58.00p | 55.00p | 58.00p | 748679 |
02/11/2022 | 58.00p | 58.00p | 55.36p | 56.20p | 216222 |
01/11/2022 | 56.00p | 58.10p | 54.90p | 57.50p | 758744 |
31/10/2022 | 56.50p | 56.50p | 52.40p | 52.40p | 159608 |
28/10/2022 | 56.50p | 57.00p | 55.78p | 56.00p | 222151 |
27/10/2022 | 56.00p | 56.90p | 54.10p | 56.50p | 449266 |
26/10/2022 | 57.40p | 57.90p | 55.10p | 56.10p | 219466 |
25/10/2022 | 57.00p | 58.00p | 55.10p | 57.90p | 319020 |
24/10/2022 | 56.50p | 57.00p | 52.70p | 56.70p | 131144 |
21/10/2022 | 56.70p | 57.00p | 55.75p | 57.00p | 648357 |
20/10/2022 | 56.50p | 57.00p | 55.41p | 57.00p | 90907 |
19/10/2022 | 55.00p | 58.80p | 55.00p | 57.00p | 225806 |
18/10/2022 | 57.80p | 59.00p | 55.20p | 57.40p | 1315663 |
17/10/2022 | 56.80p | 57.20p | 54.88p | 56.90p | 394091 |
14/10/2022 | 58.80p | 58.80p | 56.40p | 56.90p | 232318 |
13/10/2022 | 59.40p | 60.00p | 54.00p | 57.00p | 1061879 |
*Close Price adjusted for both dividends and splits