Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 77.10p | 80.83p | 77.10p | 79.30p | 853490 |
19/07/2023 | 75.30p | 79.40p | 75.10p | 77.80p | 1983368 |
18/07/2023 | 73.40p | 75.30p | 73.17p | 74.40p | 1066369 |
17/07/2023 | 74.30p | 75.27p | 73.00p | 73.30p | 551252 |
14/07/2023 | 75.30p | 75.40p | 74.20p | 74.20p | 856469 |
13/07/2023 | 73.30p | 76.20p | 72.83p | 75.00p | 2746400 |
12/07/2023 | 72.20p | 74.20p | 71.90p | 74.00p | 1436312 |
11/07/2023 | 72.80p | 72.89p | 71.20p | 72.10p | 1481636 |
10/07/2023 | 72.50p | 73.22p | 72.50p | 72.70p | 650432 |
07/07/2023 | 73.80p | 73.88p | 72.60p | 72.80p | 3476849 |
06/07/2023 | 74.30p | 75.00p | 73.20p | 74.00p | 1199900 |
05/07/2023 | 75.30p | 75.30p | 74.51p | 75.00p | 503317 |
04/07/2023 | 76.00p | 76.00p | 74.40p | 74.60p | 4156023 |
03/07/2023 | 77.00p | 77.00p | 74.20p | 74.80p | 895898 |
30/06/2023 | 74.80p | 76.80p | 74.20p | 74.20p | 1660524 |
29/06/2023 | 77.50p | 77.50p | 74.40p | 74.40p | 1130198 |
28/06/2023 | 74.60p | 77.40p | 74.30p | 76.90p | 3377077 |
27/06/2023 | 75.00p | 76.16p | 74.30p | 74.30p | 1957822 |
26/06/2023 | 77.70p | 77.70p | 74.21p | 75.00p | 1772313 |
23/06/2023 | 77.50p | 78.60p | 77.00p | 77.00p | 1306104 |
22/06/2023 | 78.50p | 78.80p | 77.70p | 78.40p | 1252205 |
21/06/2023 | 81.30p | 81.30p | 78.80p | 78.80p | 777831 |
20/06/2023 | 82.20p | 82.30p | 80.70p | 80.70p | 2449704 |
19/06/2023 | 82.00p | 82.00p | 77.90p | 82.00p | 5457108 |
16/06/2023 | 85.00p | 85.00p | 80.60p | 81.10p | 2537001 |
15/06/2023 | 86.90p | 87.29p | 83.10p | 83.30p | 837144 |
14/06/2023 | 88.50p | 88.50p | 87.10p | 87.30p | 1249770 |
13/06/2023 | 89.30p | 89.30p | 87.34p | 87.70p | 738176 |
12/06/2023 | 89.90p | 89.90p | 87.70p | 88.00p | 763890 |
09/06/2023 | 89.90p | 89.90p | 88.09p | 88.70p | 442099 |
08/06/2023 | 89.30p | 89.80p | 88.20p | 88.80p | 1930551 |
07/06/2023 | 90.70p | 90.70p | 89.30p | 89.50p | 552877 |
06/06/2023 | 89.50p | 90.80p | 89.50p | 90.20p | 1374944 |
05/06/2023 | 90.50p | 90.50p | 89.90p | 90.00p | 843463 |
02/06/2023 | 89.90p | 90.50p | 89.70p | 90.00p | 392493 |
01/06/2023 | 92.20p | 92.20p | 89.67p | 90.00p | 1121202 |
31/05/2023 | 91.10p | 91.20p | 89.90p | 90.20p | 1347046 |
30/05/2023 | 90.80p | 91.40p | 90.32p | 90.70p | 1190806 |
26/05/2023 | 90.70p | 91.90p | 90.30p | 90.50p | 742861 |
25/05/2023 | 91.70p | 92.11p | 90.40p | 90.70p | 1141838 |
24/05/2023 | 93.40p | 93.52p | 91.90p | 92.10p | 1219909 |
23/05/2023 | 94.30p | 94.75p | 93.10p | 93.10p | 871820 |
22/05/2023 | 94.90p | 94.90p | 94.00p | 94.00p | 843202 |
19/05/2023 | 93.30p | 94.90p | 93.30p | 94.90p | 1006217 |
18/05/2023 | 94.50p | 94.50p | 92.80p | 93.50p | 699525 |
17/05/2023 | 93.50p | 94.00p | 93.00p | 93.70p | 756245 |
16/05/2023 | 93.80p | 94.44p | 93.36p | 94.00p | 882361 |
15/05/2023 | 93.90p | 94.30p | 93.10p | 93.70p | 1088874 |
12/05/2023 | 94.00p | 94.40p | 93.50p | 93.60p | 1449992 |
11/05/2023 | 93.60p | 94.40p | 92.83p | 94.40p | 1536397 |
10/05/2023 | 94.00p | 94.00p | 92.75p | 93.10p | 1096328 |
09/05/2023 | 94.00p | 94.00p | 93.10p | 93.10p | 813907 |
05/05/2023 | 91.60p | 93.87p | 91.60p | 93.50p | 995008 |
04/05/2023 | 92.60p | 93.80p | 91.40p | 92.50p | 915896 |
03/05/2023 | 92.90p | 93.70p | 92.70p | 92.80p | 895520 |
02/05/2023 | 92.70p | 93.90p | 92.60p | 92.60p | 1137864 |
28/04/2023 | 92.50p | 93.70p | 92.50p | 93.00p | 704094 |
27/04/2023 | 93.10p | 93.40p | 92.50p | 92.50p | 1055827 |
26/04/2023 | 92.70p | 93.60p | 92.40p | 92.40p | 967136 |
25/04/2023 | 92.50p | 93.75p | 92.26p | 92.70p | 1024404 |
24/04/2023 | 92.00p | 93.80p | 92.00p | 92.70p | 1686965 |
21/04/2023 | 91.30p | 92.50p | 90.80p | 92.50p | 894281 |
20/04/2023 | 91.00p | 91.40p | 90.40p | 90.80p | 773131 |
19/04/2023 | 89.90p | 91.30p | 89.90p | 90.70p | 521640 |
18/04/2023 | 89.80p | 91.50p | 89.80p | 90.40p | 1043312 |
17/04/2023 | 90.80p | 92.00p | 90.40p | 90.90p | 2375194 |
14/04/2023 | 90.20p | 91.42p | 90.00p | 90.70p | 1754749 |
13/04/2023 | 90.30p | 91.00p | 89.05p | 90.10p | 1326320 |
12/04/2023 | 91.00p | 91.00p | 88.20p | 89.00p | 2082974 |
11/04/2023 | 87.70p | 90.20p | 86.62p | 89.90p | 1881840 |
06/04/2023 | 86.60p | 87.80p | 85.30p | 87.80p | 1410446 |
05/04/2023 | 86.90p | 87.50p | 84.63p | 85.80p | 1727374 |
04/04/2023 | 86.50p | 87.40p | 84.35p | 86.60p | 1337995 |
03/04/2023 | 85.00p | 86.40p | 83.64p | 84.60p | 1410693 |
31/03/2023 | 85.00p | 85.00p | 82.60p | 84.00p | 1765370 |
30/03/2023 | 83.30p | 85.00p | 82.24p | 83.00p | 1765381 |
29/03/2023 | 86.00p | 86.00p | 82.10p | 82.40p | 1630531 |
28/03/2023 | 86.80p | 86.80p | 83.70p | 84.30p | 1250130 |
27/03/2023 | 86.10p | 86.40p | 85.60p | 85.60p | 700215 |
24/03/2023 | 86.70p | 86.70p | 84.63p | 85.30p | 1345677 |
23/03/2023 | 84.70p | 86.40p | 83.92p | 85.40p | 1970254 |
22/03/2023 | 86.60p | 87.17p | 85.30p | 85.30p | 935020 |
21/03/2023 | 85.00p | 87.40p | 84.58p | 87.20p | 1490654 |
20/03/2023 | 86.60p | 86.60p | 84.80p | 85.80p | 865803 |
17/03/2023 | 87.30p | 87.30p | 85.79p | 86.60p | 1539861 |
16/03/2023 | 87.10p | 87.30p | 85.59p | 86.80p | 814675 |
15/03/2023 | 87.40p | 87.40p | 85.00p | 86.30p | 2251309 |
14/03/2023 | 86.90p | 87.60p | 85.50p | 86.50p | 1285158 |
13/03/2023 | 87.50p | 89.00p | 85.40p | 86.50p | 947014 |
10/03/2023 | 89.90p | 90.21p | 86.10p | 87.90p | 2225079 |
09/03/2023 | 93.40p | 93.40p | 89.40p | 89.90p | 1240622 |
08/03/2023 | 92.30p | 94.00p | 92.30p | 93.00p | 1430531 |
07/03/2023 | 94.30p | 94.64p | 93.06p | 93.40p | 822842 |
06/03/2023 | 93.40p | 94.70p | 92.60p | 94.30p | 1078364 |
03/03/2023 | 91.80p | 93.30p | 91.80p | 93.30p | 1004290 |
02/03/2023 | 91.50p | 92.50p | 90.74p | 92.50p | 1340264 |
01/03/2023 | 92.90p | 93.00p | 90.20p | 90.20p | 1145225 |
28/02/2023 | 92.00p | 93.00p | 91.97p | 92.30p | 1906719 |
27/02/2023 | 93.00p | 94.30p | 92.40p | 92.60p | 1042347 |
24/02/2023 | 93.80p | 94.50p | 92.60p | 92.60p | 1060470 |
23/02/2023 | 92.20p | 94.00p | 92.20p | 92.90p | 992270 |
22/02/2023 | 92.00p | 93.60p | 91.50p | 92.80p | 1076424 |
21/02/2023 | 94.50p | 94.50p | 92.00p | 92.40p | 1181525 |
20/02/2023 | 93.80p | 94.80p | 93.50p | 93.50p | 763905 |
17/02/2023 | 93.50p | 95.20p | 93.50p | 94.00p | 2085380 |
16/02/2023 | 94.70p | 95.00p | 93.60p | 94.30p | 876090 |
15/02/2023 | 93.30p | 94.89p | 93.30p | 94.80p | 2870435 |
14/02/2023 | 93.90p | 95.20p | 93.41p | 93.70p | 1428451 |
13/02/2023 | 93.40p | 94.90p | 93.30p | 94.00p | 1168835 |
10/02/2023 | 92.80p | 93.67p | 92.80p | 93.20p | 1273424 |
09/02/2023 | 90.70p | 93.40p | 90.17p | 93.40p | 893927 |
08/02/2023 | 90.00p | 91.40p | 89.50p | 90.50p | 1949587 |
07/02/2023 | 92.30p | 92.30p | 88.80p | 90.20p | 2031401 |
06/02/2023 | 93.60p | 94.70p | 91.10p | 91.70p | 1249236 |
03/02/2023 | 93.50p | 94.70p | 93.50p | 93.50p | 1074144 |
02/02/2023 | 92.60p | 94.80p | 92.00p | 94.30p | 2314508 |
01/02/2023 | 94.20p | 94.20p | 92.40p | 92.40p | 847366 |
31/01/2023 | 96.50p | 96.50p | 93.02p | 93.90p | 1120719 |
30/01/2023 | 96.00p | 97.40p | 94.40p | 94.90p | 1147331 |
27/01/2023 | 97.30p | 98.00p | 95.80p | 96.90p | 1168374 |
26/01/2023 | 97.10p | 97.60p | 96.70p | 96.70p | 1238206 |
25/01/2023 | 97.60p | 97.90p | 96.60p | 96.60p | 1252958 |
24/01/2023 | 96.40p | 97.59p | 96.40p | 96.70p | 847324 |
23/01/2023 | 95.50p | 97.70p | 95.50p | 96.80p | 1464873 |
20/01/2023 | 97.10p | 97.80p | 95.59p | 96.50p | 711723 |
19/01/2023 | 97.00p | 97.00p | 94.90p | 94.90p | 976461 |
18/01/2023 | 96.00p | 96.00p | 94.70p | 95.30p | 2575777 |
17/01/2023 | 96.80p | 97.90p | 95.40p | 95.40p | 1259457 |
16/01/2023 | 97.20p | 97.70p | 95.50p | 97.00p | 1164347 |
13/01/2023 | 97.60p | 98.30p | 95.30p | 96.90p | 1159904 |
12/01/2023 | 99.10p | 99.90p | 97.10p | 97.10p | 1257107 |
11/01/2023 | 100.00p | 101.04p | 98.30p | 98.30p | 1760775 |
10/01/2023 | 98.00p | 98.80p | 96.50p | 98.80p | 1307094 |
09/01/2023 | 99.00p | 101.00p | 96.90p | 96.90p | 1016163 |
06/01/2023 | 99.70p | 100.80p | 99.50p | 100.00p | 562260 |
05/01/2023 | 100.00p | 101.60p | 100.00p | 100.80p | 3900740 |
04/01/2023 | 98.90p | 101.40p | 98.83p | 101.40p | 1135597 |
03/01/2023 | 96.60p | 98.90p | 96.36p | 98.80p | 4696948 |
30/12/2022 | 96.80p | 97.50p | 96.21p | 96.50p | 250101 |
29/12/2022 | 98.60p | 98.60p | 96.00p | 97.20p | 1080309 |
28/12/2022 | 98.20p | 98.20p | 96.10p | 96.70p | 360316 |
23/12/2022 | 97.90p | 98.40p | 96.10p | 96.60p | 289962 |
22/12/2022 | 98.50p | 99.00p | 95.72p | 96.10p | 683790 |
21/12/2022 | 98.90p | 99.70p | 98.10p | 98.10p | 1308316 |
20/12/2022 | 98.80p | 99.97p | 97.70p | 97.70p | 974503 |
19/12/2022 | 99.40p | 99.90p | 98.48p | 99.10p | 1104516 |
16/12/2022 | 97.80p | 100.80p | 97.80p | 98.00p | 8851472 |
15/12/2022 | 100.20p | 100.60p | 97.50p | 98.80p | 2267774 |
14/12/2022 | 101.00p | 101.37p | 99.30p | 99.30p | 1622973 |
13/12/2022 | 99.40p | 102.20p | 99.00p | 101.00p | 2440735 |
12/12/2022 | 102.00p | 102.20p | 99.40p | 100.00p | 840506 |
09/12/2022 | 103.00p | 103.00p | 101.80p | 102.20p | 684848 |
08/12/2022 | 103.00p | 104.80p | 100.80p | 101.00p | 1179702 |
07/12/2022 | 105.00p | 106.80p | 103.80p | 105.20p | 1345114 |
06/12/2022 | 105.40p | 106.80p | 104.60p | 105.20p | 757505 |
05/12/2022 | 105.00p | 106.60p | 104.80p | 105.40p | 655795 |
02/12/2022 | 105.20p | 107.65p | 105.00p | 105.00p | 1413500 |
01/12/2022 | 104.60p | 107.40p | 104.20p | 105.80p | 1560178 |
30/11/2022 | 102.80p | 104.20p | 102.75p | 104.20p | 1082374 |
29/11/2022 | 104.40p | 104.90p | 103.00p | 103.20p | 1255014 |
28/11/2022 | 106.20p | 106.20p | 103.80p | 104.40p | 986628 |
25/11/2022 | 107.40p | 107.80p | 105.00p | 105.60p | 1168477 |
24/11/2022 | 107.70p | 108.20p | 106.00p | 106.00p | 655487 |
23/11/2022 | 110.20p | 110.80p | 107.20p | 107.40p | 638745 |
22/11/2022 | 110.20p | 110.60p | 109.20p | 109.20p | 1233551 |
21/11/2022 | 108.00p | 111.60p | 107.72p | 110.80p | 1356565 |
18/11/2022 | 106.40p | 108.00p | 106.00p | 108.00p | 4663524 |
17/11/2022 | 104.60p | 106.00p | 104.40p | 106.00p | 780420 |
16/11/2022 | 105.20p | 105.60p | 104.60p | 105.00p | 1318174 |
15/11/2022 | 105.80p | 105.80p | 104.00p | 104.40p | 725536 |
14/11/2022 | 106.00p | 106.48p | 102.80p | 104.40p | 1264733 |
11/11/2022 | 107.60p | 108.60p | 106.40p | 106.40p | 1437430 |
10/11/2022 | 102.20p | 107.80p | 102.20p | 107.80p | 3037159 |
09/11/2022 | 102.20p | 103.00p | 102.00p | 102.00p | 895435 |
08/11/2022 | 102.40p | 103.20p | 101.60p | 101.80p | 637992 |
07/11/2022 | 101.00p | 103.00p | 100.42p | 102.40p | 1570976 |
04/11/2022 | 101.60p | 102.00p | 99.70p | 99.80p | 1255555 |
03/11/2022 | 101.00p | 101.60p | 99.80p | 100.00p | 824440 |
02/11/2022 | 101.00p | 101.38p | 99.60p | 100.80p | 1729388 |
01/11/2022 | 101.40p | 102.80p | 100.95p | 101.00p | 1504584 |
31/10/2022 | 102.00p | 102.37p | 100.15p | 100.40p | 523339 |
28/10/2022 | 104.00p | 104.00p | 100.26p | 101.60p | 1115564 |
27/10/2022 | 104.00p | 104.00p | 101.64p | 102.80p | 601339 |
26/10/2022 | 102.00p | 103.60p | 101.88p | 102.40p | 2105355 |
25/10/2022 | 99.90p | 102.80p | 98.01p | 102.80p | 2154374 |
24/10/2022 | 100.40p | 101.20p | 98.40p | 98.40p | 1045109 |
21/10/2022 | 97.40p | 99.50p | 97.40p | 99.50p | 914171 |
20/10/2022 | 98.40p | 98.90p | 96.36p | 98.60p | 6470072 |
19/10/2022 | 99.00p | 101.00p | 96.00p | 96.90p | 1054040 |
18/10/2022 | 101.60p | 101.60p | 99.30p | 99.30p | 1326933 |
17/10/2022 | 98.50p | 100.60p | 98.50p | 99.80p | 1631440 |
14/10/2022 | 101.80p | 101.80p | 98.60p | 99.30p | 2969024 |
13/10/2022 | 97.00p | 102.00p | 97.00p | 99.60p | 1466044 |
12/10/2022 | 96.40p | 99.30p | 91.60p | 97.30p | 3172390 |
11/10/2022 | 99.00p | 99.80p | 96.10p | 96.50p | 971494 |
10/10/2022 | 102.60p | 102.98p | 98.40p | 99.10p | 1488580 |
07/10/2022 | 101.40p | 104.20p | 101.40p | 103.00p | 1584723 |
06/10/2022 | 101.60p | 103.20p | 101.20p | 103.00p | 1881607 |
05/10/2022 | 106.00p | 106.40p | 101.60p | 101.60p | 1517346 |
04/10/2022 | 102.40p | 107.20p | 100.95p | 107.00p | 4153975 |
*Close Price adjusted for both dividends and splits