Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 100.00p | 102.00p | 96.00p | 97.50p | 53603 |
18/07/2023 | 90.00p | 105.00p | 88.63p | 100.00p | 135351 |
17/07/2023 | 95.00p | 97.00p | 86.00p | 90.00p | 162320 |
14/07/2023 | 102.50p | 105.00p | 91.00p | 95.00p | 422558 |
13/07/2023 | 107.50p | 109.90p | 100.50p | 102.50p | 55475 |
12/07/2023 | 112.50p | 114.75p | 102.10p | 107.50p | 63161 |
11/07/2023 | 115.00p | 119.80p | 111.10p | 112.50p | 62965 |
10/07/2023 | 117.50p | 124.00p | 112.70p | 115.00p | 34138 |
07/07/2023 | 117.50p | 120.00p | 115.50p | 120.00p | 85760 |
06/07/2023 | 120.00p | 123.50p | 115.03p | 120.00p | 46305 |
05/07/2023 | 120.00p | 124.50p | 117.66p | 120.00p | 8786 |
04/07/2023 | 122.50p | 124.50p | 116.15p | 120.00p | 45222 |
03/07/2023 | 125.00p | 128.50p | 120.00p | 125.00p | 30619 |
30/06/2023 | 125.00p | 128.50p | 120.20p | 125.00p | 67719 |
29/06/2023 | 125.00p | 125.00p | 120.00p | 120.00p | 8897 |
28/06/2023 | 125.00p | 127.80p | 120.00p | 125.00p | 36223 |
27/06/2023 | 132.50p | 132.50p | 121.51p | 125.00p | 51917 |
26/06/2023 | 130.00p | 136.40p | 127.13p | 132.50p | 37928 |
23/06/2023 | 132.50p | 132.50p | 125.36p | 127.50p | 37710 |
22/06/2023 | 135.00p | 136.33p | 124.50p | 126.00p | 32888 |
21/06/2023 | 135.00p | 140.00p | 131.00p | 135.00p | 21192 |
20/06/2023 | 132.50p | 139.50p | 128.81p | 135.00p | 37412 |
19/06/2023 | 132.50p | 136.00p | 128.16p | 132.50p | 28134 |
16/06/2023 | 132.50p | 134.50p | 127.65p | 132.50p | 18454 |
15/06/2023 | 132.50p | 132.50p | 127.40p | 132.50p | 14540 |
14/06/2023 | 132.50p | 132.50p | 127.40p | 132.50p | 19648 |
13/06/2023 | 132.50p | 134.50p | 127.40p | 132.50p | 28583 |
12/06/2023 | 135.00p | 135.80p | 127.40p | 132.50p | 18777 |
09/06/2023 | 135.00p | 135.80p | 130.00p | 135.00p | 13491 |
08/06/2023 | 135.00p | 139.80p | 131.00p | 135.00p | 74888 |
07/06/2023 | 130.00p | 139.00p | 127.50p | 130.00p | 31421 |
06/06/2023 | 137.50p | 142.00p | 127.12p | 130.00p | 85707 |
05/06/2023 | 132.50p | 139.50p | 130.00p | 135.00p | 70084 |
02/06/2023 | 117.50p | 136.00p | 116.12p | 132.50p | 125895 |
01/06/2023 | 115.00p | 124.00p | 113.90p | 117.50p | 23004 |
31/05/2023 | 115.00p | 119.90p | 113.90p | 115.00p | 16224 |
30/05/2023 | 115.00p | 119.00p | 112.00p | 115.00p | 28405 |
26/05/2023 | 115.00p | 120.00p | 112.22p | 115.00p | 14589 |
25/05/2023 | 117.50p | 119.00p | 112.00p | 115.00p | 13031 |
24/05/2023 | 120.50p | 120.50p | 112.00p | 117.50p | 42113 |
23/05/2023 | 121.00p | 122.66p | 116.45p | 120.50p | 14994 |
22/05/2023 | 125.00p | 126.00p | 119.80p | 121.00p | 8470 |
19/05/2023 | 125.00p | 127.70p | 120.50p | 125.00p | 51644 |
18/05/2023 | 127.50p | 135.00p | 120.10p | 125.00p | 97651 |
17/05/2023 | 125.00p | 126.50p | 121.06p | 122.50p | 28326 |
16/05/2023 | 125.00p | 129.50p | 123.50p | 125.00p | 27927 |
15/05/2023 | 127.50p | 129.15p | 123.50p | 125.00p | 16058 |
12/05/2023 | 132.50p | 133.95p | 127.05p | 127.50p | 15759 |
11/05/2023 | 125.00p | 135.00p | 123.50p | 132.50p | 101865 |
10/05/2023 | 135.00p | 135.00p | 121.40p | 125.00p | 154780 |
09/05/2023 | 142.50p | 145.00p | 134.00p | 135.00p | 179901 |
05/05/2023 | 125.00p | 149.00p | 125.00p | 142.50p | 407841 |
04/05/2023 | 125.00p | 128.44p | 120.00p | 125.00p | 116871 |
03/05/2023 | 127.50p | 134.00p | 120.00p | 125.00p | 143720 |
02/05/2023 | 114.50p | 133.30p | 114.50p | 127.50p | 251388 |
28/04/2023 | 114.00p | 115.90p | 111.08p | 114.50p | 83505 |
27/04/2023 | 116.00p | 118.90p | 111.00p | 114.00p | 171594 |
26/04/2023 | 102.50p | 118.00p | 102.50p | 118.00p | 148170 |
25/04/2023 | 102.50p | 104.65p | 102.50p | 102.50p | 18160 |
24/04/2023 | 102.50p | 104.90p | 100.00p | 102.50p | 68696 |
21/04/2023 | 105.00p | 105.00p | 102.50p | 102.50p | 13981 |
20/04/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 50588 |
19/04/2023 | 102.50p | 105.00p | 100.00p | 102.50p | 52545 |
18/04/2023 | 100.00p | 105.00p | 100.00p | 102.50p | 91701 |
17/04/2023 | 97.50p | 104.90p | 91.00p | 100.00p | 169037 |
14/04/2023 | 102.50p | 102.50p | 95.00p | 97.50p | 37224 |
13/04/2023 | 105.00p | 105.00p | 96.66p | 102.50p | 197351 |
12/04/2023 | 105.00p | 108.00p | 100.00p | 105.00p | 158889 |
11/04/2023 | 102.50p | 108.90p | 100.00p | 105.00p | 188221 |
06/04/2023 | 90.00p | 104.00p | 85.00p | 102.50p | 319307 |
05/04/2023 | 90.00p | 93.33p | 85.10p | 90.00p | 63283 |
04/04/2023 | 87.50p | 90.12p | 85.10p | 90.00p | 54869 |
03/04/2023 | 87.50p | 95.17p | 86.22p | 90.00p | 54405 |
31/03/2023 | 87.50p | 93.20p | 80.00p | 87.50p | 42103 |
30/03/2023 | 87.50p | 95.00p | 85.10p | 87.50p | 49745 |
29/03/2023 | 87.50p | 93.90p | 87.40p | 87.50p | 39322 |
28/03/2023 | 87.50p | 94.50p | 87.50p | 87.50p | 55110 |
27/03/2023 | 92.50p | 95.00p | 87.46p | 87.50p | 45042 |
24/03/2023 | 87.50p | 94.90p | 87.50p | 92.50p | 31855 |
23/03/2023 | 87.50p | 94.25p | 83.55p | 87.50p | 50200 |
22/03/2023 | 87.50p | 93.50p | 80.00p | 87.50p | 123782 |
21/03/2023 | 87.50p | 92.61p | 82.00p | 90.00p | 71001 |
20/03/2023 | 100.00p | 102.00p | 87.50p | 87.50p | 62355 |
17/03/2023 | 97.50p | 105.50p | 94.70p | 100.00p | 28738 |
16/03/2023 | 97.50p | 98.00p | 91.00p | 97.50p | 60693 |
15/03/2023 | 95.00p | 100.30p | 85.00p | 97.50p | 148819 |
14/03/2023 | 95.00p | 95.00p | 90.00p | 92.50p | 76291 |
13/03/2023 | 97.50p | 99.48p | 91.66p | 95.00p | 25241 |
10/03/2023 | 95.00p | 100.00p | 93.00p | 97.50p | 69765 |
09/03/2023 | 105.00p | 107.20p | 100.00p | 101.00p | 62042 |
08/03/2023 | 105.00p | 107.70p | 103.00p | 105.00p | 31190 |
07/03/2023 | 102.50p | 109.50p | 101.94p | 105.00p | 6382 |
06/03/2023 | 102.50p | 105.00p | 100.25p | 102.50p | 24398 |
03/03/2023 | 100.00p | 105.00p | 98.50p | 102.50p | 61730 |
02/03/2023 | 100.00p | 100.80p | 95.10p | 100.00p | 123049 |
01/03/2023 | 100.00p | 101.50p | 98.00p | 100.00p | 15306 |
28/02/2023 | 102.50p | 103.70p | 98.65p | 100.00p | 51364 |
27/02/2023 | 102.50p | 104.44p | 98.10p | 100.00p | 28141 |
24/02/2023 | 107.50p | 107.50p | 100.00p | 102.50p | 56942 |
23/02/2023 | 105.00p | 107.90p | 104.12p | 105.00p | 43277 |
22/02/2023 | 107.50p | 107.50p | 102.50p | 105.00p | 81342 |
21/02/2023 | 110.00p | 110.50p | 103.50p | 106.00p | 93230 |
20/02/2023 | 115.00p | 115.00p | 108.00p | 110.00p | 33162 |
17/02/2023 | 112.50p | 116.00p | 111.49p | 115.00p | 44615 |
16/02/2023 | 117.50p | 118.90p | 111.49p | 112.50p | 14189 |
15/02/2023 | 115.00p | 125.00p | 110.00p | 117.50p | 68473 |
14/02/2023 | 115.00p | 116.80p | 112.10p | 115.00p | 12677 |
13/02/2023 | 120.00p | 123.80p | 110.00p | 115.00p | 45840 |
10/02/2023 | 120.00p | 123.90p | 116.20p | 120.00p | 43742 |
09/02/2023 | 125.00p | 127.50p | 118.00p | 120.00p | 44334 |
08/02/2023 | 125.00p | 129.95p | 123.10p | 125.00p | 115953 |
07/02/2023 | 125.00p | 128.00p | 118.50p | 125.00p | 67470 |
06/02/2023 | 115.00p | 129.00p | 110.10p | 125.00p | 163474 |
03/02/2023 | 105.00p | 118.90p | 103.89p | 115.00p | 187280 |
02/02/2023 | 103.50p | 108.50p | 103.50p | 105.00p | 47416 |
01/02/2023 | 105.00p | 109.00p | 102.60p | 105.00p | 110084 |
31/01/2023 | 102.50p | 109.00p | 100.25p | 105.00p | 49353 |
30/01/2023 | 100.00p | 109.00p | 95.00p | 102.50p | 55798 |
27/01/2023 | 105.00p | 108.50p | 98.10p | 100.00p | 80885 |
26/01/2023 | 100.00p | 108.00p | 99.10p | 105.00p | 80497 |
25/01/2023 | 102.50p | 108.00p | 100.00p | 100.00p | 46955 |
24/01/2023 | 102.50p | 110.00p | 99.00p | 102.50p | 93476 |
23/01/2023 | 102.50p | 106.88p | 101.51p | 102.50p | 46255 |
20/01/2023 | 105.00p | 107.24p | 100.00p | 102.50p | 46866 |
19/01/2023 | 105.00p | 105.00p | 95.00p | 105.00p | 36577 |
18/01/2023 | 97.50p | 108.50p | 96.25p | 105.00p | 102884 |
17/01/2023 | 95.00p | 102.00p | 93.00p | 95.00p | 77321 |
16/01/2023 | 105.00p | 105.00p | 90.00p | 95.00p | 204106 |
13/01/2023 | 102.50p | 107.22p | 102.00p | 102.00p | 67659 |
12/01/2023 | 115.00p | 115.75p | 101.00p | 102.50p | 133976 |
11/01/2023 | 112.50p | 119.00p | 110.50p | 117.50p | 134371 |
10/01/2023 | 107.50p | 125.00p | 107.50p | 112.50p | 398195 |
09/01/2023 | 92.50p | 114.80p | 91.00p | 107.50p | 193464 |
06/01/2023 | 90.00p | 95.00p | 90.00p | 92.50p | 110102 |
05/01/2023 | 87.50p | 95.00p | 87.50p | 90.00p | 95925 |
04/01/2023 | 97.50p | 97.50p | 80.00p | 87.50p | 173478 |
03/01/2023 | 82.50p | 99.00p | 77.50p | 95.00p | 245805 |
30/12/2022 | 77.50p | 82.88p | 70.00p | 82.50p | 55431 |
29/12/2022 | 70.00p | 83.35p | 70.00p | 77.50p | 101276 |
28/12/2022 | 75.00p | 78.66p | 67.40p | 70.00p | 189334 |
23/12/2022 | 80.00p | 80.00p | 75.00p | 77.50p | 44112 |
22/12/2022 | 80.00p | 84.67p | 76.00p | 80.00p | 47099 |
21/12/2022 | 82.50p | 86.16p | 81.00p | 82.50p | 60148 |
20/12/2022 | 82.50p | 87.65p | 82.50p | 85.00p | 54657 |
19/12/2022 | 75.00p | 94.00p | 73.15p | 86.00p | 336222 |
16/12/2022 | 67.50p | 81.00p | 55.10p | 72.50p | 543288 |
15/12/2022 | 72.50p | 72.50p | 66.00p | 70.00p | 86812 |
14/12/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 34119 |
13/12/2022 | 72.50p | 72.77p | 70.15p | 72.50p | 59590 |
12/12/2022 | 77.50p | 77.50p | 70.00p | 72.50p | 58029 |
09/12/2022 | 78.50p | 82.00p | 75.50p | 77.50p | 112948 |
08/12/2022 | 81.00p | 81.95p | 78.50p | 78.50p | 45775 |
07/12/2022 | 80.00p | 81.90p | 79.10p | 81.00p | 73800 |
06/12/2022 | 85.00p | 85.00p | 78.10p | 78.50p | 94997 |
05/12/2022 | 85.00p | 89.00p | 81.50p | 85.00p | 47487 |
02/12/2022 | 87.50p | 88.90p | 80.00p | 87.50p | 78590 |
01/12/2022 | 87.50p | 89.75p | 85.50p | 87.50p | 9502 |
30/11/2022 | 87.50p | 90.00p | 85.00p | 87.50p | 58088 |
29/11/2022 | 90.00p | 94.00p | 86.20p | 87.50p | 7126 |
28/11/2022 | 87.50p | 91.50p | 86.10p | 90.00p | 23202 |
25/11/2022 | 90.00p | 97.50p | 87.50p | 87.50p | 165156 |
24/11/2022 | 85.00p | 89.95p | 81.10p | 87.50p | 147869 |
23/11/2022 | 87.50p | 87.50p | 82.00p | 82.50p | 49872 |
22/11/2022 | 85.00p | 87.63p | 82.50p | 87.50p | 76341 |
21/11/2022 | 90.00p | 91.80p | 81.00p | 82.50p | 46526 |
18/11/2022 | 90.00p | 90.00p | 81.12p | 86.00p | 223571 |
17/11/2022 | 95.00p | 95.00p | 88.00p | 90.00p | 85286 |
16/11/2022 | 95.00p | 96.00p | 90.75p | 95.00p | 45374 |
15/11/2022 | 90.00p | 97.50p | 86.00p | 97.50p | 129828 |
14/11/2022 | 90.00p | 95.00p | 88.40p | 90.00p | 79646 |
11/11/2022 | 90.00p | 94.00p | 83.10p | 90.00p | 259454 |
10/11/2022 | 102.50p | 105.00p | 86.00p | 90.00p | 469332 |
09/11/2022 | 82.50p | 110.46p | 75.75p | 100.00p | 1318332 |
08/11/2022 | 137.50p | 147.72p | 135.00p | 140.00p | 95282 |
07/11/2022 | 135.00p | 137.90p | 135.00p | 137.50p | 23650 |
04/11/2022 | 135.00p | 138.00p | 133.10p | 137.50p | 41215 |
03/11/2022 | 142.50p | 142.50p | 131.10p | 135.00p | 81342 |
02/11/2022 | 140.00p | 144.00p | 138.25p | 140.00p | 36866 |
01/11/2022 | 142.50p | 144.55p | 136.00p | 140.00p | 33316 |
31/10/2022 | 145.00p | 147.90p | 139.65p | 142.50p | 24741 |
28/10/2022 | 147.50p | 148.50p | 143.00p | 145.00p | 17482 |
27/10/2022 | 145.00p | 152.68p | 145.00p | 147.50p | 59966 |
26/10/2022 | 147.50p | 148.00p | 138.75p | 145.00p | 32889 |
25/10/2022 | 150.00p | 150.00p | 141.00p | 145.00p | 36446 |
24/10/2022 | 145.00p | 155.00p | 134.50p | 152.50p | 138101 |
21/10/2022 | 140.00p | 159.50p | 137.55p | 145.00p | 176827 |
20/10/2022 | 127.50p | 144.90p | 111.58p | 142.00p | 306045 |
19/10/2022 | 132.50p | 132.50p | 125.50p | 127.50p | 81385 |
18/10/2022 | 135.00p | 136.66p | 130.05p | 132.50p | 92746 |
17/10/2022 | 135.00p | 144.75p | 131.50p | 135.00p | 73727 |
14/10/2022 | 152.50p | 152.50p | 130.33p | 135.00p | 453205 |
13/10/2022 | 162.50p | 162.50p | 150.00p | 152.50p | 115309 |
12/10/2022 | 175.00p | 175.00p | 133.30p | 165.00p | 945903 |
11/10/2022 | 210.00p | 214.20p | 192.00p | 197.50p | 150004 |
10/10/2022 | 215.00p | 215.00p | 205.20p | 210.00p | 59169 |
07/10/2022 | 217.50p | 221.52p | 210.20p | 215.00p | 37921 |
06/10/2022 | 210.00p | 224.88p | 205.00p | 217.50p | 151819 |
05/10/2022 | 217.50p | 237.50p | 205.36p | 207.50p | 361631 |
04/10/2022 | 197.50p | 225.00p | 197.50p | 217.50p | 150823 |
03/10/2022 | 190.00p | 204.00p | 190.00p | 200.00p | 104033 |
*Close Price adjusted for both dividends and splits