Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 48.60p | 50.50p | 47.00p | 47.95p | 67187 |
19/07/2023 | 48.50p | 50.90p | 48.50p | 48.50p | 26138 |
18/07/2023 | 49.00p | 51.24p | 49.00p | 49.00p | 1678 |
17/07/2023 | 50.40p | 50.50p | 49.20p | 50.40p | 7694 |
14/07/2023 | 50.40p | 50.50p | 49.91p | 50.20p | 662583 |
13/07/2023 | 50.00p | 51.70p | 49.80p | 50.00p | 5139 |
12/07/2023 | 50.00p | 52.00p | 50.00p | 52.00p | 28022 |
11/07/2023 | 49.10p | 51.50p | 49.10p | 50.00p | 9035 |
10/07/2023 | 50.20p | 51.80p | 49.10p | 49.30p | 182663 |
07/07/2023 | 49.00p | 51.80p | 49.00p | 51.20p | 137685 |
06/07/2023 | 51.00p | 52.00p | 50.00p | 50.00p | 286628 |
05/07/2023 | 51.00p | 52.50p | 50.56p | 50.80p | 210939 |
04/07/2023 | 52.00p | 52.20p | 50.20p | 50.40p | 100265 |
03/07/2023 | 49.10p | 52.20p | 49.10p | 52.10p | 562243 |
30/06/2023 | 45.70p | 52.85p | 45.70p | 51.60p | 67408 |
29/06/2023 | 45.90p | 48.00p | 44.19p | 47.25p | 70711 |
28/06/2023 | 44.00p | 45.90p | 44.00p | 44.90p | 522733 |
27/06/2023 | 47.00p | 49.90p | 44.00p | 44.00p | 398299 |
26/06/2023 | 47.00p | 49.50p | 47.00p | 47.10p | 110255 |
23/06/2023 | 48.00p | 49.81p | 48.00p | 48.00p | 115073 |
22/06/2023 | 49.00p | 49.90p | 48.45p | 49.00p | 12673 |
21/06/2023 | 47.60p | 50.00p | 47.00p | 50.00p | 151687 |
20/06/2023 | 49.10p | 52.50p | 47.20p | 48.10p | 120650 |
19/06/2023 | 52.20p | 54.80p | 49.00p | 49.00p | 91052 |
16/06/2023 | 54.80p | 54.80p | 52.00p | 52.00p | 34105 |
15/06/2023 | 54.00p | 55.00p | 53.20p | 55.00p | 39595 |
14/06/2023 | 54.20p | 56.80p | 54.00p | 54.00p | 28753 |
13/06/2023 | 58.80p | 58.80p | 54.00p | 56.00p | 42983 |
12/06/2023 | 57.00p | 57.90p | 56.00p | 57.00p | 52990 |
09/06/2023 | 55.20p | 57.52p | 55.00p | 57.40p | 18829 |
08/06/2023 | 55.20p | 55.90p | 55.00p | 55.00p | 14363 |
07/06/2023 | 60.00p | 60.00p | 55.00p | 55.90p | 92245 |
06/06/2023 | 53.00p | 61.00p | 52.52p | 59.30p | 785126 |
05/06/2023 | 49.10p | 54.00p | 49.10p | 52.50p | 6495002 |
02/06/2023 | 51.00p | 51.10p | 49.00p | 49.00p | 139777 |
01/06/2023 | 50.00p | 52.70p | 49.10p | 51.10p | 10056717 |
31/05/2023 | 51.00p | 51.00p | 50.00p | 51.00p | 108385 |
30/05/2023 | 51.20p | 53.40p | 51.00p | 51.00p | 1093316 |
26/05/2023 | 52.00p | 52.80p | 51.95p | 52.10p | 62916 |
25/05/2023 | 52.80p | 53.67p | 51.20p | 52.80p | 17069 |
24/05/2023 | 54.00p | 57.74p | 52.00p | 53.00p | 608404 |
23/05/2023 | 57.00p | 58.90p | 55.00p | 56.00p | 1849176 |
22/05/2023 | 58.20p | 60.40p | 57.00p | 58.90p | 1224083 |
19/05/2023 | 59.00p | 60.00p | 58.40p | 60.00p | 445220 |
18/05/2023 | 60.00p | 61.00p | 59.10p | 60.00p | 307983 |
17/05/2023 | 60.00p | 61.00p | 58.60p | 58.60p | 70531 |
16/05/2023 | 62.80p | 61.20p | 59.90p | 59.90p | 6336 |
15/05/2023 | 62.80p | 62.80p | 59.30p | 61.00p | 113634 |
12/05/2023 | 61.00p | 61.44p | 59.57p | 60.50p | 16476 |
11/05/2023 | 61.00p | 61.60p | 59.55p | 61.50p | 332872 |
10/05/2023 | 63.00p | 63.00p | 61.03p | 61.80p | 41391 |
09/05/2023 | 61.00p | 62.16p | 60.50p | 62.10p | 2389370 |
05/05/2023 | 61.00p | 61.80p | 60.70p | 61.10p | 158948 |
04/05/2023 | 61.60p | 62.99p | 60.90p | 61.80p | 92691 |
03/05/2023 | 61.20p | 63.70p | 59.20p | 61.60p | 47956948 |
02/05/2023 | 61.20p | 63.70p | 61.00p | 61.00p | 26973 |
28/04/2023 | 61.00p | 65.80p | 60.00p | 61.00p | 293559 |
27/04/2023 | 62.00p | 63.80p | 61.00p | 61.00p | 12005 |
26/04/2023 | 62.00p | 66.34p | 62.00p | 62.00p | 5941 |
25/04/2023 | 66.20p | 70.40p | 62.00p | 63.50p | 112186 |
24/04/2023 | 66.20p | 69.56p | 66.00p | 66.00p | 10718 |
21/04/2023 | 70.00p | 70.00p | 66.20p | 68.00p | 13995 |
20/04/2023 | 64.20p | 70.60p | 64.20p | 70.60p | 359984 |
19/04/2023 | 63.00p | 65.00p | 62.31p | 65.00p | 635327 |
18/04/2023 | 63.00p | 63.90p | 61.20p | 63.50p | 66551 |
17/04/2023 | 62.20p | 64.80p | 61.20p | 63.50p | 109999 |
14/04/2023 | 63.20p | 64.44p | 62.50p | 62.50p | 214987 |
13/04/2023 | 62.80p | 64.92p | 62.80p | 63.00p | 442658 |
12/04/2023 | 62.00p | 64.50p | 61.20p | 64.50p | 37126 |
11/04/2023 | 62.00p | 63.62p | 62.00p | 62.80p | 120529 |
06/04/2023 | 62.00p | 65.24p | 62.00p | 63.80p | 54696 |
05/04/2023 | 62.00p | 66.32p | 62.00p | 62.40p | 683155 |
04/04/2023 | 70.00p | 70.00p | 57.54p | 66.00p | 1255530 |
03/04/2023 | 72.20p | 73.20p | 70.09p | 70.90p | 425134 |
31/03/2023 | 71.00p | 72.55p | 70.08p | 72.40p | 456134 |
30/03/2023 | 70.00p | 72.00p | 68.40p | 72.00p | 540951 |
29/03/2023 | 72.00p | 73.90p | 71.00p | 71.00p | 453337 |
28/03/2023 | 73.00p | 73.84p | 72.00p | 72.00p | 564110 |
27/03/2023 | 75.80p | 75.80p | 73.40p | 73.40p | 454026 |
24/03/2023 | 72.40p | 74.50p | 71.00p | 71.50p | 44791 |
23/03/2023 | 73.00p | 76.32p | 72.00p | 72.50p | 79756 |
22/03/2023 | 72.00p | 75.34p | 72.00p | 72.50p | 61138 |
21/03/2023 | 75.00p | 75.52p | 72.00p | 74.40p | 71029 |
20/03/2023 | 75.20p | 75.20p | 72.00p | 75.00p | 89405 |
17/03/2023 | 76.00p | 77.16p | 75.16p | 76.40p | 145347 |
16/03/2023 | 78.00p | 78.47p | 76.00p | 78.40p | 90068 |
15/03/2023 | 82.00p | 83.76p | 79.78p | 81.40p | 594868 |
14/03/2023 | 79.20p | 83.71p | 79.20p | 82.00p | 144033 |
13/03/2023 | 79.20p | 83.71p | 79.00p | 79.00p | 9728 |
10/03/2023 | 82.80p | 82.80p | 80.00p | 81.00p | 130385 |
09/03/2023 | 85.40p | 84.70p | 82.50p | 83.30p | 23785 |
08/03/2023 | 85.40p | 85.40p | 82.25p | 83.30p | 28885 |
07/03/2023 | 85.40p | 85.40p | 81.20p | 83.30p | 28023 |
06/03/2023 | 81.20p | 83.30p | 81.20p | 83.30p | 48539 |
03/03/2023 | 78.20p | 83.80p | 78.20p | 82.00p | 58165 |
02/03/2023 | 81.20p | 85.00p | 80.00p | 81.10p | 302070 |
01/03/2023 | 85.00p | 85.00p | 83.20p | 83.50p | 32886 |
28/02/2023 | 83.20p | 87.00p | 83.00p | 83.00p | 58975 |
27/02/2023 | 87.00p | 86.50p | 84.34p | 85.10p | 49399 |
24/02/2023 | 87.00p | 87.00p | 83.20p | 87.00p | 1500727 |
23/02/2023 | 81.00p | 85.10p | 80.00p | 85.10p | 334644 |
22/02/2023 | 77.20p | 77.50p | 76.82p | 77.00p | 636330 |
21/02/2023 | 78.80p | 78.82p | 77.20p | 78.50p | 150369 |
20/02/2023 | 78.80p | 79.30p | 77.00p | 78.00p | 284364 |
17/02/2023 | 77.00p | 78.60p | 77.00p | 78.00p | 119893 |
16/02/2023 | 77.00p | 78.50p | 77.00p | 78.00p | 17318 |
15/02/2023 | 77.00p | 77.66p | 76.20p | 77.00p | 345586 |
14/02/2023 | 76.00p | 77.50p | 75.00p | 77.50p | 129076 |
13/02/2023 | 76.00p | 78.80p | 76.00p | 77.50p | 10962 |
10/02/2023 | 75.00p | 78.42p | 75.00p | 77.10p | 8548 |
09/02/2023 | 75.00p | 78.42p | 75.00p | 77.20p | 10684 |
08/02/2023 | 78.00p | 78.00p | 75.00p | 77.50p | 52337 |
07/02/2023 | 78.80p | 78.80p | 76.00p | 77.50p | 47425 |
06/02/2023 | 75.20p | 77.10p | 75.00p | 77.10p | 13185 |
03/02/2023 | 78.80p | 78.70p | 75.24p | 77.00p | 33349 |
02/02/2023 | 78.80p | 78.80p | 75.00p | 77.00p | 68796 |
01/02/2023 | 75.00p | 78.00p | 74.70p | 76.50p | 583298 |
31/01/2023 | 75.20p | 78.00p | 74.00p | 75.00p | 274941 |
30/01/2023 | 75.00p | 78.00p | 74.72p | 78.00p | 41080 |
27/01/2023 | 75.20p | 77.72p | 75.00p | 75.00p | 43866 |
26/01/2023 | 75.80p | 76.90p | 75.20p | 76.90p | 64799 |
25/01/2023 | 75.80p | 78.10p | 74.80p | 78.00p | 151146 |
24/01/2023 | 74.20p | 75.80p | 74.20p | 75.00p | 22882 |
23/01/2023 | 74.00p | 76.00p | 74.00p | 75.60p | 26723 |
20/01/2023 | 74.40p | 75.12p | 73.00p | 74.50p | 371992 |
19/01/2023 | 74.00p | 75.00p | 73.20p | 74.00p | 459675 |
18/01/2023 | 73.40p | 74.40p | 73.40p | 74.00p | 354659 |
17/01/2023 | 73.80p | 75.60p | 73.20p | 74.00p | 409094 |
16/01/2023 | 69.60p | 73.35p | 69.00p | 71.20p | 524776 |
13/01/2023 | 67.20p | 68.88p | 67.20p | 68.00p | 27567 |
12/01/2023 | 67.00p | 68.20p | 67.00p | 67.00p | 287755 |
11/01/2023 | 67.00p | 67.80p | 66.10p | 67.00p | 127368 |
10/01/2023 | 64.00p | 69.50p | 63.90p | 67.80p | 669918 |
09/01/2023 | 61.60p | 63.26p | 60.00p | 63.00p | 52603 |
06/01/2023 | 59.00p | 61.96p | 58.20p | 61.90p | 201048 |
05/01/2023 | 58.60p | 61.00p | 58.00p | 59.00p | 122719 |
04/01/2023 | 61.80p | 61.80p | 59.10p | 59.80p | 11334 |
03/01/2023 | 58.20p | 60.10p | 58.20p | 60.10p | 46917 |
30/12/2022 | 58.20p | 61.42p | 58.20p | 61.00p | 2245 |
29/12/2022 | 62.00p | 62.00p | 59.10p | 59.90p | 9813 |
28/12/2022 | 58.00p | 61.60p | 58.00p | 61.40p | 1577776 |
23/12/2022 | 58.20p | 62.00p | 58.20p | 62.00p | 6450 |
22/12/2022 | 59.60p | 61.44p | 58.56p | 59.60p | 55422 |
21/12/2022 | 61.80p | 64.00p | 59.00p | 59.20p | 232121 |
20/12/2022 | 62.00p | 62.00p | 58.60p | 58.80p | 266352 |
19/12/2022 | 60.00p | 61.00p | 57.42p | 59.20p | 126490 |
16/12/2022 | 59.80p | 60.00p | 57.20p | 57.80p | 173384 |
15/12/2022 | 61.00p | 63.80p | 55.50p | 57.60p | 1082825 |
14/12/2022 | 61.00p | 66.00p | 60.29p | 61.20p | 247855 |
13/12/2022 | 64.60p | 64.60p | 61.00p | 61.60p | 295946 |
12/12/2022 | 60.00p | 64.80p | 60.00p | 61.00p | 347142 |
09/12/2022 | 60.00p | 64.26p | 60.00p | 60.00p | 200088 |
08/12/2022 | 61.20p | 64.80p | 60.40p | 60.40p | 199093 |
07/12/2022 | 63.00p | 65.00p | 61.00p | 61.00p | 537866 |
06/12/2022 | 58.00p | 66.00p | 58.00p | 63.00p | 1952019 |
05/12/2022 | 60.00p | 63.80p | 58.00p | 59.00p | 810397 |
02/12/2022 | 59.00p | 63.80p | 59.00p | 60.00p | 136300 |
01/12/2022 | 66.00p | 66.00p | 60.00p | 60.40p | 169002 |
30/11/2022 | 64.00p | 64.40p | 62.40p | 62.40p | 174965 |
29/11/2022 | 65.00p | 66.00p | 64.00p | 64.50p | 78283 |
28/11/2022 | 67.00p | 68.00p | 64.00p | 64.50p | 134149 |
25/11/2022 | 67.00p | 68.80p | 66.00p | 67.00p | 223336 |
24/11/2022 | 67.00p | 67.50p | 66.42p | 67.00p | 106973 |
23/11/2022 | 67.00p | 67.46p | 66.00p | 67.00p | 407802 |
22/11/2022 | 68.00p | 68.44p | 66.00p | 67.00p | 145235 |
21/11/2022 | 67.20p | 68.00p | 66.80p | 67.50p | 222492 |
18/11/2022 | 68.80p | 70.50p | 67.00p | 67.00p | 774118 |
17/11/2022 | 67.00p | 69.52p | 67.00p | 67.80p | 144657 |
16/11/2022 | 68.00p | 69.62p | 67.36p | 67.50p | 239355 |
15/11/2022 | 69.00p | 69.95p | 69.05p | 69.50p | 6924 |
14/11/2022 | 69.00p | 70.68p | 69.00p | 69.40p | 282433 |
11/11/2022 | 70.20p | 71.00p | 69.00p | 69.60p | 311971 |
10/11/2022 | 72.00p | 72.00p | 70.00p | 71.00p | 307491 |
09/11/2022 | 70.80p | 72.30p | 70.60p | 71.80p | 29626 |
08/11/2022 | 72.00p | 72.00p | 70.18p | 71.80p | 279426 |
07/11/2022 | 70.20p | 73.48p | 68.50p | 71.90p | 171271 |
04/11/2022 | 70.60p | 73.00p | 70.54p | 73.00p | 5153 |
03/11/2022 | 72.00p | 73.00p | 70.50p | 70.50p | 30260 |
02/11/2022 | 71.20p | 76.90p | 71.20p | 73.70p | 448343 |
01/11/2022 | 73.20p | 75.80p | 72.00p | 73.50p | 58948 |
31/10/2022 | 76.80p | 77.68p | 73.00p | 75.70p | 90251 |
28/10/2022 | 73.80p | 74.00p | 72.20p | 73.00p | 50699 |
27/10/2022 | 70.00p | 73.80p | 70.00p | 72.50p | 1644480 |
26/10/2022 | 71.20p | 72.75p | 69.00p | 72.00p | 19759 |
25/10/2022 | 72.00p | 73.95p | 71.07p | 73.50p | 11755 |
24/10/2022 | 72.00p | 74.24p | 71.00p | 73.50p | 43384 |
21/10/2022 | 73.00p | 74.50p | 73.00p | 74.50p | 29962 |
20/10/2022 | 78.40p | 74.82p | 73.19p | 74.50p | 30004 |
19/10/2022 | 78.40p | 78.40p | 73.20p | 77.00p | 66368 |
18/10/2022 | 80.80p | 81.74p | 78.55p | 79.60p | 27541 |
17/10/2022 | 80.80p | 81.10p | 78.36p | 81.10p | 5344 |
14/10/2022 | 80.80p | 81.24p | 77.27p | 81.00p | 14948 |
13/10/2022 | 80.80p | 85.00p | 78.31p | 80.70p | 30061174 |
12/10/2022 | 75.20p | 81.80p | 75.20p | 78.50p | 16173 |
11/10/2022 | 80.20p | 80.50p | 76.00p | 76.50p | 68831 |
10/10/2022 | 80.20p | 86.80p | 80.18p | 83.50p | 12151 |
07/10/2022 | 83.00p | 83.00p | 81.60p | 81.60p | 2363 |
06/10/2022 | 83.20p | 87.00p | 80.55p | 83.60p | 14553 |
05/10/2022 | 83.20p | 85.65p | 77.31p | 81.60p | 96915 |
04/10/2022 | 78.80p | 89.00p | 76.60p | 84.20p | 171592 |
*Close Price adjusted for both dividends and splits