Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 78.00p | 78.97p | 75.36p | 76.60p | 160590 |
19/07/2023 | 76.00p | 79.60p | 75.06p | 77.00p | 238139 |
18/07/2023 | 74.20p | 76.00p | 74.00p | 76.00p | 52812 |
17/07/2023 | 74.40p | 75.80p | 74.00p | 74.00p | 67440 |
14/07/2023 | 74.80p | 76.00p | 74.42p | 74.80p | 29176 |
13/07/2023 | 75.00p | 75.44p | 74.22p | 75.00p | 200284 |
12/07/2023 | 73.60p | 75.80p | 73.00p | 74.20p | 124240 |
11/07/2023 | 75.00p | 78.60p | 73.40p | 73.60p | 195265 |
10/07/2023 | 77.80p | 79.00p | 75.29p | 76.00p | 124636 |
07/07/2023 | 78.40p | 79.80p | 77.80p | 77.80p | 71533 |
06/07/2023 | 79.40p | 81.40p | 78.40p | 78.40p | 55460 |
05/07/2023 | 79.80p | 83.60p | 79.40p | 79.40p | 130502 |
04/07/2023 | 79.60p | 83.60p | 79.60p | 80.00p | 80084 |
03/07/2023 | 80.40p | 82.75p | 79.60p | 80.40p | 46765 |
30/06/2023 | 80.60p | 85.20p | 79.60p | 79.60p | 100819 |
29/06/2023 | 82.60p | 84.20p | 80.40p | 80.40p | 184774 |
28/06/2023 | 85.80p | 88.00p | 80.00p | 82.60p | 320499 |
27/06/2023 | 89.60p | 89.60p | 85.80p | 89.60p | 84224 |
26/06/2023 | 87.40p | 89.40p | 86.67p | 88.00p | 83643 |
23/06/2023 | 87.80p | 89.40p | 85.80p | 87.40p | 75996 |
22/06/2023 | 87.80p | 88.80p | 85.80p | 87.00p | 95093 |
21/06/2023 | 87.80p | 88.00p | 86.69p | 88.00p | 68227 |
20/06/2023 | 87.00p | 88.80p | 85.80p | 87.40p | 41815 |
19/06/2023 | 87.00p | 89.40p | 86.00p | 89.00p | 91890 |
16/06/2023 | 89.40p | 89.40p | 87.40p | 87.40p | 203638 |
15/06/2023 | 89.60p | 89.60p | 87.38p | 89.60p | 113676 |
14/06/2023 | 87.00p | 89.40p | 87.00p | 88.20p | 122348 |
13/06/2023 | 88.00p | 89.75p | 86.20p | 86.60p | 131963 |
12/06/2023 | 88.00p | 88.00p | 86.00p | 88.00p | 52695 |
09/06/2023 | 86.00p | 88.00p | 84.60p | 84.60p | 191275 |
08/06/2023 | 86.20p | 86.78p | 85.51p | 86.00p | 86629 |
07/06/2023 | 87.00p | 87.00p | 84.20p | 87.00p | 140798 |
06/06/2023 | 86.40p | 86.80p | 85.50p | 85.50p | 33111 |
05/06/2023 | 86.40p | 86.88p | 84.20p | 84.40p | 51883 |
02/06/2023 | 86.60p | 86.84p | 86.00p | 86.30p | 77004 |
01/06/2023 | 86.60p | 86.60p | 86.00p | 86.20p | 127575 |
31/05/2023 | 83.80p | 87.00p | 83.80p | 86.00p | 72950 |
30/05/2023 | 85.80p | 86.89p | 83.80p | 83.80p | 66618 |
26/05/2023 | 84.00p | 87.00p | 83.80p | 83.80p | 80355 |
25/05/2023 | 84.00p | 86.50p | 84.80p | 84.90p | 127724 |
24/05/2023 | 84.00p | 85.80p | 84.00p | 84.00p | 101351 |
23/05/2023 | 86.20p | 86.34p | 84.00p | 84.00p | 77440 |
22/05/2023 | 83.60p | 87.20p | 83.60p | 85.30p | 140337 |
19/05/2023 | 86.20p | 86.40p | 83.60p | 86.40p | 35836 |
18/05/2023 | 85.00p | 85.40p | 83.40p | 83.40p | 53212 |
17/05/2023 | 84.80p | 85.60p | 84.03p | 84.50p | 61144 |
16/05/2023 | 84.80p | 85.00p | 83.50p | 83.80p | 29000 |
15/05/2023 | 84.20p | 85.96p | 83.40p | 85.00p | 85745 |
12/05/2023 | 83.40p | 85.80p | 83.40p | 85.40p | 88540 |
11/05/2023 | 83.40p | 85.80p | 83.40p | 84.20p | 41620 |
10/05/2023 | 84.00p | 84.80p | 83.40p | 84.80p | 82834 |
09/05/2023 | 84.80p | 86.00p | 81.60p | 84.00p | 99100 |
05/05/2023 | 83.80p | 84.86p | 83.00p | 83.00p | 148094 |
04/05/2023 | 83.60p | 84.00p | 83.00p | 83.60p | 125265 |
03/05/2023 | 83.40p | 84.80p | 82.79p | 83.40p | 172960 |
02/05/2023 | 84.20p | 84.40p | 82.00p | 83.10p | 99644 |
28/04/2023 | 83.40p | 84.80p | 82.00p | 84.00p | 66178 |
27/04/2023 | 82.00p | 84.76p | 82.44p | 83.30p | 118682 |
26/04/2023 | 82.00p | 84.73p | 82.00p | 82.00p | 29473 |
25/04/2023 | 83.80p | 84.40p | 83.35p | 83.50p | 73905 |
24/04/2023 | 85.00p | 85.00p | 82.00p | 82.80p | 68482 |
21/04/2023 | 82.60p | 84.78p | 82.60p | 83.00p | 36482 |
20/04/2023 | 81.20p | 84.60p | 81.20p | 83.60p | 135837 |
19/04/2023 | 82.80p | 84.80p | 82.44p | 82.80p | 74641 |
18/04/2023 | 84.80p | 85.00p | 82.40p | 82.80p | 82199 |
17/04/2023 | 84.80p | 84.96p | 82.60p | 83.70p | 152290 |
14/04/2023 | 83.40p | 85.00p | 83.05p | 85.00p | 129258 |
13/04/2023 | 83.60p | 84.77p | 81.73p | 83.40p | 215625 |
12/04/2023 | 84.00p | 84.20p | 81.30p | 83.40p | 70123 |
11/04/2023 | 82.00p | 84.00p | 82.00p | 83.50p | 119208 |
06/04/2023 | 83.60p | 83.80p | 82.00p | 83.30p | 73938 |
05/04/2023 | 83.60p | 83.80p | 82.02p | 83.60p | 99705 |
04/04/2023 | 82.00p | 83.80p | 81.84p | 82.90p | 45444 |
03/04/2023 | 83.60p | 83.80p | 81.05p | 83.00p | 86945 |
31/03/2023 | 82.80p | 83.80p | 79.40p | 81.60p | 187628 |
30/03/2023 | 80.40p | 83.80p | 79.00p | 82.20p | 64910 |
29/03/2023 | 80.20p | 82.60p | 79.40p | 80.20p | 185405 |
28/03/2023 | 80.00p | 82.80p | 79.40p | 81.50p | 31517 |
27/03/2023 | 80.00p | 82.60p | 79.60p | 82.60p | 107278 |
24/03/2023 | 80.60p | 81.80p | 80.35p | 80.90p | 151586 |
23/03/2023 | 82.40p | 81.81p | 80.80p | 81.50p | 171800 |
22/03/2023 | 82.40p | 82.40p | 81.10p | 81.70p | 49620 |
21/03/2023 | 82.40p | 83.80p | 80.60p | 80.60p | 167677 |
20/03/2023 | 81.20p | 83.80p | 80.80p | 82.20p | 102736 |
17/03/2023 | 83.80p | 84.00p | 82.36p | 82.60p | 61156 |
16/03/2023 | 82.00p | 83.60p | 81.00p | 83.40p | 192667 |
15/03/2023 | 82.20p | 83.28p | 81.20p | 82.30p | 85638 |
14/03/2023 | 82.20p | 83.60p | 82.24p | 82.80p | 25813 |
13/03/2023 | 82.20p | 83.80p | 81.00p | 82.30p | 91565 |
10/03/2023 | 82.60p | 83.71p | 82.55p | 83.60p | 100756 |
09/03/2023 | 84.80p | 84.80p | 83.00p | 83.90p | 256073 |
08/03/2023 | 84.80p | 84.80p | 83.70p | 83.70p | 30746 |
07/03/2023 | 82.20p | 84.62p | 82.00p | 83.00p | 67859 |
06/03/2023 | 85.00p | 85.00p | 82.20p | 85.00p | 105205 |
03/03/2023 | 84.00p | 84.48p | 81.80p | 84.00p | 58101 |
02/03/2023 | 84.00p | 84.14p | 82.38p | 83.20p | 133618 |
01/03/2023 | 83.80p | 85.00p | 83.80p | 85.00p | 110477 |
28/02/2023 | 84.00p | 84.00p | 81.00p | 82.20p | 80966 |
27/02/2023 | 82.80p | 84.78p | 81.60p | 83.40p | 87531 |
24/02/2023 | 83.00p | 85.80p | 83.00p | 84.40p | 117468 |
23/02/2023 | 84.00p | 83.93p | 83.78p | 83.80p | 35286 |
22/02/2023 | 84.00p | 84.50p | 83.53p | 84.50p | 105494 |
21/02/2023 | 84.40p | 85.60p | 83.00p | 83.50p | 59446 |
20/02/2023 | 84.00p | 85.00p | 82.48p | 85.00p | 133164 |
17/02/2023 | 83.00p | 84.83p | 82.89p | 84.50p | 86841 |
16/02/2023 | 84.20p | 85.60p | 81.20p | 83.90p | 61578 |
15/02/2023 | 84.20p | 85.60p | 84.20p | 84.20p | 94963 |
14/02/2023 | 85.00p | 85.50p | 84.87p | 85.30p | 56827 |
13/02/2023 | 85.00p | 85.37p | 84.85p | 85.00p | 109057 |
10/02/2023 | 85.00p | 85.50p | 85.00p | 85.30p | 172111 |
09/02/2023 | 84.00p | 85.60p | 84.00p | 85.20p | 96962 |
08/02/2023 | 84.00p | 85.00p | 83.25p | 84.70p | 131537 |
07/02/2023 | 83.00p | 84.80p | 83.00p | 84.30p | 247000 |
06/02/2023 | 83.00p | 84.60p | 82.10p | 83.00p | 61786 |
03/02/2023 | 81.00p | 84.80p | 81.00p | 83.90p | 81298 |
02/02/2023 | 81.00p | 84.23p | 80.60p | 82.90p | 74471 |
01/02/2023 | 81.60p | 84.80p | 80.00p | 81.60p | 188240 |
31/01/2023 | 82.80p | 84.60p | 80.00p | 80.00p | 155688 |
30/01/2023 | 80.00p | 82.80p | 80.00p | 82.80p | 160355 |
27/01/2023 | 80.60p | 82.60p | 80.60p | 80.60p | 193911 |
26/01/2023 | 82.80p | 82.80p | 80.86p | 82.80p | 108419 |
25/01/2023 | 82.40p | 82.60p | 80.60p | 81.30p | 124214 |
24/01/2023 | 80.60p | 82.34p | 80.20p | 81.00p | 543621 |
23/01/2023 | 80.00p | 81.80p | 80.00p | 81.30p | 154584 |
20/01/2023 | 82.00p | 82.00p | 79.83p | 82.00p | 206861 |
19/01/2023 | 81.40p | 82.67p | 79.80p | 79.80p | 232334 |
18/01/2023 | 83.80p | 85.00p | 80.00p | 82.10p | 195931 |
17/01/2023 | 83.00p | 84.80p | 82.20p | 82.20p | 127340 |
16/01/2023 | 83.20p | 85.00p | 82.60p | 84.00p | 90100 |
13/01/2023 | 85.00p | 85.00p | 83.25p | 85.00p | 61474 |
12/01/2023 | 84.80p | 85.00p | 82.64p | 83.60p | 68442 |
11/01/2023 | 83.40p | 84.64p | 82.53p | 83.00p | 45154 |
10/01/2023 | 82.40p | 84.60p | 82.00p | 83.30p | 155146 |
09/01/2023 | 82.40p | 84.37p | 82.00p | 83.70p | 48351 |
06/01/2023 | 82.40p | 84.60p | 81.17p | 84.60p | 49329 |
05/01/2023 | 81.00p | 82.60p | 80.60p | 82.60p | 46300 |
04/01/2023 | 79.60p | 82.40p | 79.40p | 82.40p | 44743 |
03/01/2023 | 82.40p | 82.60p | 80.00p | 81.60p | 200320 |
30/12/2022 | 82.40p | 82.40p | 79.00p | 81.60p | 136206 |
29/12/2022 | 80.60p | 82.40p | 79.84p | 81.40p | 137240 |
28/12/2022 | 81.00p | 84.00p | 79.82p | 81.80p | 245929 |
23/12/2022 | 80.00p | 81.00p | 79.30p | 80.60p | 137962 |
22/12/2022 | 77.80p | 83.20p | 77.80p | 79.60p | 197169 |
21/12/2022 | 79.00p | 79.00p | 77.20p | 78.40p | 159180 |
20/12/2022 | 77.00p | 78.82p | 76.50p | 77.20p | 95994 |
19/12/2022 | 78.00p | 79.28p | 77.00p | 77.00p | 88929 |
16/12/2022 | 80.00p | 80.00p | 77.60p | 80.00p | 145231 |
15/12/2022 | 77.00p | 79.00p | 77.00p | 77.60p | 80441 |
14/12/2022 | 77.00p | 79.77p | 77.00p | 78.40p | 73759 |
13/12/2022 | 79.60p | 79.80p | 77.00p | 77.00p | 90047 |
12/12/2022 | 78.80p | 78.92p | 77.48p | 77.70p | 135448 |
09/12/2022 | 77.80p | 79.80p | 76.90p | 77.90p | 61671 |
08/12/2022 | 76.40p | 80.00p | 76.40p | 78.40p | 326141 |
07/12/2022 | 77.00p | 79.00p | 76.83p | 78.30p | 393043 |
06/12/2022 | 76.40p | 78.00p | 75.30p | 75.60p | 290573 |
05/12/2022 | 76.00p | 77.20p | 73.20p | 76.10p | 183606 |
02/12/2022 | 76.00p | 76.80p | 73.80p | 73.90p | 168763 |
01/12/2022 | 77.00p | 77.60p | 73.98p | 74.80p | 323125 |
30/11/2022 | 78.60p | 78.60p | 75.00p | 76.50p | 270713 |
29/11/2022 | 80.00p | 80.00p | 77.40p | 78.30p | 110552 |
28/11/2022 | 81.80p | 81.80p | 78.80p | 79.00p | 55449 |
25/11/2022 | 79.00p | 81.20p | 77.00p | 77.00p | 142525 |
24/11/2022 | 80.20p | 81.40p | 78.16p | 79.40p | 351316 |
23/11/2022 | 82.00p | 82.11p | 80.00p | 81.60p | 335123 |
22/11/2022 | 83.00p | 84.80p | 81.00p | 82.00p | 79021 |
21/11/2022 | 83.60p | 84.20p | 82.80p | 82.80p | 60987 |
18/11/2022 | 83.80p | 86.57p | 82.20p | 82.20p | 245050 |
17/11/2022 | 85.20p | 87.80p | 84.19p | 85.40p | 31549 |
16/11/2022 | 83.80p | 87.00p | 83.40p | 83.40p | 71299 |
15/11/2022 | 86.40p | 87.50p | 84.79p | 85.00p | 131457 |
14/11/2022 | 85.80p | 85.98p | 83.60p | 83.60p | 195641 |
11/11/2022 | 86.20p | 88.75p | 84.20p | 85.10p | 81197 |
10/11/2022 | 83.60p | 86.80p | 83.60p | 86.80p | 160600 |
09/11/2022 | 85.00p | 85.00p | 83.80p | 83.80p | 47775 |
08/11/2022 | 85.00p | 85.00p | 82.40p | 84.20p | 113470 |
07/11/2022 | 85.00p | 85.37p | 82.40p | 82.40p | 67147 |
04/11/2022 | 85.00p | 85.40p | 84.38p | 84.40p | 45092 |
03/11/2022 | 83.20p | 85.40p | 82.14p | 84.80p | 99844 |
02/11/2022 | 84.40p | 85.35p | 82.55p | 83.60p | 81717 |
01/11/2022 | 85.00p | 85.40p | 83.30p | 83.30p | 21667 |
31/10/2022 | 85.40p | 85.40p | 83.10p | 83.10p | 63977 |
28/10/2022 | 82.40p | 84.00p | 82.48p | 83.30p | 32821 |
27/10/2022 | 82.40p | 85.00p | 80.89p | 83.00p | 146987 |
26/10/2022 | 83.80p | 85.25p | 81.83p | 83.10p | 80344 |
25/10/2022 | 83.80p | 84.63p | 82.00p | 82.00p | 80838 |
24/10/2022 | 82.60p | 83.80p | 81.25p | 82.40p | 49667 |
21/10/2022 | 82.60p | 85.05p | 80.55p | 80.80p | 64822 |
20/10/2022 | 82.20p | 83.78p | 80.00p | 80.00p | 79924 |
19/10/2022 | 84.00p | 85.40p | 80.00p | 81.00p | 94089 |
18/10/2022 | 82.80p | 83.40p | 80.43p | 81.80p | 54212 |
17/10/2022 | 81.40p | 83.80p | 80.38p | 81.50p | 48838 |
14/10/2022 | 81.00p | 81.00p | 80.20p | 80.20p | 94612 |
13/10/2022 | 80.20p | 81.99p | 80.20p | 80.80p | 40830 |
12/10/2022 | 81.60p | 81.99p | 80.20p | 80.80p | 732470 |
11/10/2022 | 81.60p | 81.60p | 80.20p | 80.20p | 103268 |
10/10/2022 | 83.00p | 84.00p | 81.40p | 82.00p | 234492 |
07/10/2022 | 85.00p | 85.20p | 83.75p | 84.70p | 84573 |
06/10/2022 | 86.40p | 86.40p | 84.09p | 85.80p | 64158 |
05/10/2022 | 87.20p | 87.80p | 86.00p | 86.00p | 163271 |
04/10/2022 | 89.20p | 89.60p | 87.20p | 87.20p | 75966 |
*Close Price adjusted for both dividends and splits