Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 76.30p | 76.40p | 72.60p | 75.50p | 91702 |
12/07/2023 | 73.00p | 77.60p | 72.50p | 76.40p | 242060 |
11/07/2023 | 76.00p | 76.00p | 73.10p | 75.00p | 32502 |
10/07/2023 | 72.00p | 77.00p | 70.10p | 75.50p | 62975 |
07/07/2023 | 73.00p | 75.08p | 70.50p | 74.00p | 144856 |
06/07/2023 | 75.00p | 77.90p | 74.10p | 74.60p | 208685 |
05/07/2023 | 80.10p | 81.40p | 74.90p | 74.90p | 475428 |
04/07/2023 | 76.00p | 81.50p | 76.00p | 77.70p | 68371 |
03/07/2023 | 78.00p | 81.50p | 76.00p | 81.50p | 58074 |
30/06/2023 | 78.80p | 80.60p | 76.10p | 78.90p | 76275 |
29/06/2023 | 78.10p | 80.00p | 76.10p | 77.00p | 214693 |
28/06/2023 | 79.20p | 80.20p | 77.50p | 78.00p | 67622 |
27/06/2023 | 80.60p | 80.70p | 77.60p | 78.70p | 38470 |
26/06/2023 | 78.90p | 80.40p | 77.60p | 78.90p | 41804 |
23/06/2023 | 79.00p | 79.94p | 77.50p | 79.10p | 55528 |
22/06/2023 | 78.10p | 80.70p | 77.50p | 78.70p | 46702 |
21/06/2023 | 79.70p | 80.70p | 78.40p | 80.70p | 214816 |
20/06/2023 | 79.00p | 80.60p | 78.10p | 78.50p | 102184 |
19/06/2023 | 80.70p | 81.00p | 78.10p | 79.80p | 80353 |
16/06/2023 | 79.70p | 81.60p | 78.30p | 79.70p | 103357 |
15/06/2023 | 82.50p | 82.50p | 78.30p | 79.30p | 117397 |
14/06/2023 | 78.70p | 83.26p | 78.70p | 82.90p | 75179 |
13/06/2023 | 80.50p | 85.00p | 78.30p | 80.50p | 46866 |
12/06/2023 | 79.30p | 85.20p | 78.30p | 79.30p | 78729 |
09/06/2023 | 79.00p | 85.50p | 78.00p | 79.20p | 49800 |
08/06/2023 | 82.50p | 84.00p | 78.37p | 79.70p | 207207 |
07/06/2023 | 81.00p | 86.90p | 77.40p | 82.50p | 196638 |
06/06/2023 | 84.50p | 86.70p | 79.70p | 82.00p | 150030 |
05/06/2023 | 85.90p | 86.90p | 80.10p | 82.70p | 190445 |
02/06/2023 | 86.00p | 87.10p | 79.30p | 84.80p | 172807 |
01/06/2023 | 81.80p | 85.80p | 75.10p | 83.70p | 435849 |
31/05/2023 | 84.00p | 84.00p | 77.10p | 81.20p | 164041 |
30/05/2023 | 75.00p | 83.90p | 75.00p | 81.40p | 308522 |
26/05/2023 | 78.80p | 79.30p | 74.90p | 79.00p | 479830 |
25/05/2023 | 78.40p | 80.90p | 77.60p | 78.00p | 223125 |
24/05/2023 | 78.00p | 79.00p | 75.60p | 78.50p | 364598 |
23/05/2023 | 77.20p | 79.90p | 74.90p | 76.50p | 527610 |
22/05/2023 | 80.90p | 80.90p | 74.90p | 75.90p | 193861 |
19/05/2023 | 79.30p | 81.90p | 75.20p | 76.60p | 901020 |
18/05/2023 | 77.50p | 82.00p | 74.90p | 79.00p | 409891 |
17/05/2023 | 80.00p | 81.00p | 76.60p | 78.80p | 254431 |
16/05/2023 | 79.70p | 80.80p | 75.10p | 79.00p | 211578 |
15/05/2023 | 79.00p | 79.80p | 74.90p | 79.70p | 737632 |
12/05/2023 | 78.00p | 79.70p | 76.60p | 77.40p | 492870 |
11/05/2023 | 78.70p | 80.00p | 75.60p | 79.10p | 517427 |
10/05/2023 | 77.60p | 79.90p | 76.10p | 77.00p | 219978 |
09/05/2023 | 80.00p | 80.00p | 76.40p | 78.00p | 254386 |
05/05/2023 | 80.00p | 80.90p | 76.60p | 79.40p | 709994 |
04/05/2023 | 79.60p | 80.90p | 76.73p | 80.00p | 857394 |
03/05/2023 | 82.70p | 87.00p | 77.21p | 81.00p | 1403010 |
02/05/2023 | 83.80p | 92.40p | 82.70p | 84.70p | 205894 |
28/04/2023 | 90.90p | 90.90p | 83.20p | 86.10p | 229303 |
27/04/2023 | 86.00p | 89.70p | 82.20p | 83.60p | 173217 |
26/04/2023 | 83.20p | 90.90p | 82.50p | 83.40p | 137386 |
25/04/2023 | 85.10p | 93.60p | 84.00p | 84.10p | 252959 |
24/04/2023 | 83.00p | 90.20p | 83.00p | 85.70p | 173760 |
21/04/2023 | 85.90p | 90.00p | 82.10p | 86.50p | 254785 |
20/04/2023 | 90.00p | 94.50p | 85.00p | 86.40p | 154123 |
19/04/2023 | 86.90p | 94.60p | 86.80p | 87.70p | 298465 |
18/04/2023 | 89.40p | 92.50p | 82.50p | 86.80p | 407104 |
17/04/2023 | 87.00p | 94.80p | 86.10p | 89.80p | 513785 |
14/04/2023 | 86.00p | 94.90p | 82.60p | 89.00p | 2832740 |
13/04/2023 | 106.00p | 114.40p | 103.40p | 106.80p | 62194 |
12/04/2023 | 108.60p | 112.60p | 103.40p | 108.20p | 227012 |
11/04/2023 | 102.20p | 110.60p | 101.40p | 108.00p | 137586 |
06/04/2023 | 106.00p | 110.00p | 103.20p | 105.00p | 203960 |
05/04/2023 | 105.00p | 110.80p | 100.80p | 102.00p | 282152 |
04/04/2023 | 112.00p | 116.40p | 105.20p | 105.40p | 158335 |
03/04/2023 | 108.80p | 113.00p | 103.20p | 109.40p | 135429 |
31/03/2023 | 104.20p | 108.40p | 103.20p | 107.80p | 101811 |
30/03/2023 | 100.20p | 106.60p | 98.10p | 105.00p | 426201 |
29/03/2023 | 102.00p | 102.80p | 98.10p | 100.00p | 175738 |
28/03/2023 | 102.00p | 105.00p | 98.20p | 98.20p | 301929 |
27/03/2023 | 108.00p | 108.40p | 100.24p | 101.80p | 313057 |
24/03/2023 | 105.20p | 109.80p | 98.60p | 103.00p | 932463 |
23/03/2023 | 110.00p | 111.18p | 107.60p | 108.00p | 282188 |
22/03/2023 | 108.60p | 122.80p | 107.80p | 111.40p | 1176282 |
21/03/2023 | 109.00p | 114.00p | 105.80p | 108.00p | 380547 |
20/03/2023 | 107.00p | 111.40p | 101.40p | 107.80p | 318398 |
17/03/2023 | 111.00p | 115.20p | 104.40p | 109.00p | 284705 |
16/03/2023 | 116.40p | 118.80p | 110.00p | 113.00p | 331477 |
15/03/2023 | 116.20p | 125.00p | 108.60p | 111.80p | 342531 |
14/03/2023 | 115.80p | 121.00p | 111.80p | 120.00p | 324042 |
13/03/2023 | 119.20p | 120.00p | 112.40p | 114.80p | 307872 |
10/03/2023 | 121.00p | 129.80p | 118.00p | 120.20p | 221247 |
09/03/2023 | 129.80p | 129.80p | 117.20p | 123.20p | 84440 |
08/03/2023 | 126.20p | 128.80p | 121.20p | 124.00p | 229362 |
07/03/2023 | 132.20p | 134.80p | 125.20p | 125.80p | 387323 |
06/03/2023 | 131.20p | 135.80p | 128.20p | 130.80p | 113070 |
03/03/2023 | 130.80p | 135.60p | 127.00p | 131.00p | 400285 |
02/03/2023 | 123.40p | 129.80p | 123.20p | 128.40p | 361217 |
01/03/2023 | 123.60p | 131.80p | 122.40p | 123.60p | 258631 |
28/02/2023 | 117.00p | 124.80p | 117.00p | 123.00p | 451256 |
27/02/2023 | 115.00p | 121.80p | 115.00p | 120.80p | 461661 |
24/02/2023 | 116.00p | 125.00p | 114.60p | 115.80p | 279817 |
23/02/2023 | 116.00p | 118.00p | 114.20p | 115.40p | 261672 |
22/02/2023 | 115.80p | 119.20p | 111.60p | 114.80p | 455504 |
21/02/2023 | 121.60p | 123.20p | 113.60p | 113.60p | 247307 |
20/02/2023 | 119.20p | 119.80p | 110.60p | 118.00p | 307151 |
17/02/2023 | 110.00p | 124.20p | 110.00p | 117.40p | 395573 |
16/02/2023 | 118.20p | 125.80p | 114.00p | 115.40p | 404893 |
15/02/2023 | 121.40p | 123.60p | 115.80p | 116.20p | 279125 |
14/02/2023 | 117.80p | 123.40p | 114.80p | 121.80p | 518722 |
13/02/2023 | 120.00p | 121.80p | 113.60p | 118.20p | 338322 |
10/02/2023 | 116.20p | 124.40p | 113.00p | 114.40p | 468935 |
09/02/2023 | 119.60p | 123.80p | 115.60p | 116.80p | 263070 |
08/02/2023 | 115.00p | 128.40p | 115.00p | 119.00p | 271173 |
07/02/2023 | 125.00p | 129.00p | 116.33p | 117.20p | 336096 |
06/02/2023 | 120.00p | 126.40p | 119.20p | 123.40p | 377444 |
03/02/2023 | 123.40p | 131.80p | 118.40p | 121.00p | 281276 |
02/02/2023 | 117.40p | 130.00p | 116.60p | 122.60p | 484449 |
01/02/2023 | 126.40p | 129.80p | 117.80p | 117.80p | 298115 |
31/01/2023 | 120.80p | 124.55p | 117.60p | 120.40p | 786129 |
30/01/2023 | 118.40p | 125.73p | 114.20p | 123.40p | 810259 |
27/01/2023 | 130.40p | 136.60p | 118.60p | 122.80p | 2894771 |
26/01/2023 | 154.80p | 158.80p | 147.60p | 149.20p | 156902 |
25/01/2023 | 147.00p | 164.80p | 147.00p | 151.00p | 159046 |
24/01/2023 | 151.80p | 164.40p | 150.40p | 155.40p | 167573 |
23/01/2023 | 153.00p | 160.00p | 148.40p | 150.00p | 227261 |
20/01/2023 | 143.20p | 156.20p | 143.20p | 153.00p | 142660 |
19/01/2023 | 149.20p | 160.00p | 146.80p | 148.20p | 219934 |
18/01/2023 | 161.40p | 162.40p | 152.00p | 152.40p | 201885 |
17/01/2023 | 158.00p | 167.80p | 158.00p | 159.20p | 307261 |
16/01/2023 | 159.20p | 168.00p | 150.76p | 165.80p | 600206 |
13/01/2023 | 151.40p | 157.60p | 144.60p | 153.00p | 457021 |
12/01/2023 | 153.00p | 157.33p | 148.60p | 154.40p | 331554 |
11/01/2023 | 142.20p | 156.00p | 141.51p | 153.40p | 321528 |
10/01/2023 | 147.00p | 148.60p | 137.20p | 143.20p | 481674 |
09/01/2023 | 156.60p | 158.00p | 147.00p | 147.00p | 417562 |
06/01/2023 | 162.40p | 162.40p | 149.60p | 154.80p | 426722 |
05/01/2023 | 144.00p | 157.60p | 137.95p | 156.20p | 963180 |
04/01/2023 | 136.60p | 144.00p | 135.76p | 144.00p | 714355 |
03/01/2023 | 125.00p | 136.80p | 125.00p | 136.60p | 576544 |
30/12/2022 | 131.80p | 131.80p | 127.20p | 128.00p | 369772 |
29/12/2022 | 122.40p | 132.00p | 120.20p | 132.00p | 814910 |
28/12/2022 | 117.00p | 125.00p | 113.29p | 125.00p | 713697 |
23/12/2022 | 113.20p | 117.80p | 107.54p | 117.40p | 1339378 |
22/12/2022 | 100.60p | 120.34p | 95.10p | 118.00p | 1760415 |
21/12/2022 | 99.20p | 103.60p | 95.10p | 101.20p | 568066 |
20/12/2022 | 96.40p | 100.00p | 94.70p | 97.90p | 458625 |
19/12/2022 | 100.00p | 100.00p | 94.40p | 96.00p | 251341 |
16/12/2022 | 96.00p | 100.40p | 91.70p | 100.40p | 808229 |
15/12/2022 | 99.50p | 101.80p | 95.46p | 95.70p | 388917 |
14/12/2022 | 105.00p | 105.00p | 99.36p | 100.20p | 238727 |
13/12/2022 | 101.00p | 108.06p | 98.40p | 102.40p | 489924 |
12/12/2022 | 106.80p | 113.20p | 101.00p | 101.00p | 770778 |
09/12/2022 | 103.20p | 105.40p | 102.20p | 105.40p | 160295 |
08/12/2022 | 105.20p | 107.20p | 103.02p | 105.40p | 569587 |
07/12/2022 | 104.40p | 109.00p | 101.85p | 106.40p | 737589 |
06/12/2022 | 105.00p | 110.00p | 103.40p | 103.60p | 380911 |
05/12/2022 | 107.80p | 110.00p | 104.60p | 108.80p | 1165375 |
02/12/2022 | 107.00p | 109.60p | 104.00p | 107.20p | 329117 |
01/12/2022 | 105.00p | 108.80p | 103.60p | 106.00p | 417200 |
30/11/2022 | 107.20p | 109.00p | 102.40p | 103.80p | 725971 |
29/11/2022 | 104.00p | 108.80p | 96.03p | 106.40p | 1742963 |
28/11/2022 | 127.40p | 131.31p | 104.69p | 104.80p | 1255989 |
25/11/2022 | 123.60p | 127.20p | 123.20p | 126.60p | 151675 |
24/11/2022 | 126.80p | 134.80p | 124.20p | 126.60p | 254626 |
23/11/2022 | 125.00p | 126.80p | 123.76p | 125.20p | 135258 |
22/11/2022 | 126.60p | 128.60p | 123.40p | 125.60p | 219940 |
21/11/2022 | 128.00p | 132.00p | 124.00p | 124.20p | 472697 |
18/11/2022 | 134.00p | 136.65p | 129.20p | 131.00p | 428326 |
17/11/2022 | 127.60p | 133.80p | 125.20p | 131.40p | 306534 |
16/11/2022 | 131.20p | 133.33p | 124.80p | 125.80p | 1066440 |
15/11/2022 | 123.60p | 133.19p | 118.80p | 131.40p | 1212933 |
14/11/2022 | 119.00p | 128.60p | 115.20p | 120.40p | 527591 |
11/11/2022 | 110.40p | 121.20p | 105.20p | 121.20p | 884707 |
10/11/2022 | 103.60p | 110.40p | 99.68p | 110.40p | 1325404 |
09/11/2022 | 104.80p | 111.40p | 101.40p | 104.00p | 1250972 |
08/11/2022 | 103.60p | 110.20p | 101.00p | 107.00p | 1524639 |
07/11/2022 | 102.40p | 106.00p | 99.00p | 103.00p | 2816890 |
04/11/2022 | 100.00p | 102.79p | 98.00p | 101.00p | 1547406 |
03/11/2022 | 102.40p | 106.60p | 98.18p | 99.20p | 879170 |
02/11/2022 | 108.00p | 111.54p | 103.40p | 104.00p | 520060 |
01/11/2022 | 110.00p | 117.60p | 105.80p | 107.60p | 1567904 |
31/10/2022 | 109.00p | 113.80p | 108.20p | 110.00p | 283957 |
28/10/2022 | 117.60p | 125.80p | 109.00p | 110.20p | 1325528 |
27/10/2022 | 124.00p | 128.80p | 116.60p | 117.20p | 514821 |
26/10/2022 | 116.40p | 126.00p | 116.40p | 124.80p | 507016 |
25/10/2022 | 117.40p | 127.60p | 113.78p | 115.80p | 1540184 |
24/10/2022 | 121.00p | 128.80p | 111.60p | 119.00p | 793967 |
21/10/2022 | 118.60p | 123.20p | 117.00p | 121.60p | 227656 |
20/10/2022 | 123.80p | 128.80p | 119.00p | 122.00p | 236649 |
19/10/2022 | 125.40p | 128.00p | 121.20p | 124.60p | 213932 |
18/10/2022 | 124.00p | 134.00p | 110.60p | 128.80p | 473224 |
17/10/2022 | 124.00p | 127.00p | 113.80p | 120.20p | 1065618 |
14/10/2022 | 112.00p | 123.25p | 107.60p | 121.60p | 1091488 |
13/10/2022 | 106.40p | 112.40p | 106.40p | 110.80p | 702662 |
12/10/2022 | 113.00p | 113.66p | 109.20p | 111.40p | 1452374 |
11/10/2022 | 107.40p | 115.40p | 107.00p | 113.40p | 797326 |
10/10/2022 | 112.60p | 118.00p | 106.00p | 106.00p | 399868 |
07/10/2022 | 105.00p | 121.80p | 104.84p | 113.60p | 1075856 |
06/10/2022 | 102.00p | 105.46p | 101.36p | 102.40p | 137769 |
05/10/2022 | 104.80p | 107.20p | 100.00p | 102.00p | 115257 |
04/10/2022 | 100.00p | 105.20p | 100.00p | 105.00p | 111128 |
03/10/2022 | 101.00p | 105.00p | 96.70p | 100.60p | 167219 |
30/09/2022 | 96.50p | 104.80p | 96.00p | 100.60p | 199948 |
29/09/2022 | 98.50p | 104.80p | 96.00p | 98.50p | 240896 |
28/09/2022 | 100.00p | 104.80p | 97.20p | 103.40p | 219827 |
27/09/2022 | 104.00p | 104.00p | 100.20p | 102.80p | 354995 |
*Close Price adjusted for both dividends and splits