Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 69.20p | 73.00p | 69.20p | 72.20p | 710613 |
17/07/2023 | 68.40p | 69.80p | 68.40p | 69.00p | 1284327 |
14/07/2023 | 68.80p | 69.00p | 68.00p | 68.60p | 553333 |
13/07/2023 | 68.40p | 70.00p | 67.84p | 68.80p | 272621 |
12/07/2023 | 70.00p | 71.52p | 68.80p | 69.00p | 435195 |
11/07/2023 | 68.80p | 70.00p | 66.98p | 69.60p | 1633735 |
10/07/2023 | 70.00p | 70.00p | 67.20p | 69.00p | 570316 |
07/07/2023 | 69.40p | 70.00p | 67.20p | 68.00p | 309174 |
06/07/2023 | 70.00p | 70.00p | 68.20p | 69.80p | 142148 |
05/07/2023 | 68.60p | 70.00p | 68.60p | 70.00p | 149167 |
04/07/2023 | 69.80p | 72.00p | 68.00p | 69.60p | 1537438 |
03/07/2023 | 68.40p | 71.80p | 67.60p | 69.00p | 1954300 |
30/06/2023 | 68.80p | 71.35p | 68.00p | 68.00p | 152956 |
29/06/2023 | 70.40p | 70.40p | 68.20p | 70.00p | 173533 |
28/06/2023 | 66.00p | 70.58p | 66.00p | 69.00p | 2588839 |
27/06/2023 | 69.40p | 69.40p | 67.00p | 67.20p | 278534 |
26/06/2023 | 69.80p | 70.20p | 67.80p | 69.20p | 282328 |
23/06/2023 | 70.00p | 72.80p | 68.00p | 68.00p | 796616 |
22/06/2023 | 70.60p | 72.00p | 68.20p | 71.40p | 470497 |
21/06/2023 | 70.20p | 70.80p | 68.20p | 70.00p | 165462 |
20/06/2023 | 69.80p | 71.80p | 67.60p | 71.00p | 376576 |
19/06/2023 | 69.20p | 70.40p | 68.00p | 68.00p | 510499 |
16/06/2023 | 70.20p | 71.80p | 67.05p | 70.40p | 299710 |
15/06/2023 | 68.60p | 71.60p | 66.20p | 71.20p | 1448557 |
14/06/2023 | 61.00p | 68.32p | 61.00p | 67.60p | 513489 |
13/06/2023 | 61.40p | 63.80p | 60.00p | 61.20p | 61453 |
12/06/2023 | 61.40p | 63.50p | 60.00p | 61.20p | 137274 |
09/06/2023 | 64.00p | 64.00p | 61.40p | 64.00p | 99066 |
08/06/2023 | 61.20p | 63.00p | 60.00p | 61.90p | 46364 |
07/06/2023 | 60.00p | 62.60p | 60.00p | 61.30p | 134657 |
06/06/2023 | 61.20p | 62.80p | 60.20p | 62.80p | 144466 |
05/06/2023 | 62.00p | 62.80p | 59.40p | 61.40p | 212388 |
02/06/2023 | 62.80p | 63.60p | 62.00p | 63.00p | 91155 |
01/06/2023 | 62.20p | 64.80p | 62.00p | 63.40p | 11962 |
31/05/2023 | 62.20p | 65.40p | 62.00p | 62.20p | 211831 |
30/05/2023 | 63.00p | 65.00p | 62.60p | 63.80p | 144973 |
26/05/2023 | 64.00p | 65.00p | 63.00p | 64.20p | 1253833 |
25/05/2023 | 64.60p | 64.60p | 63.60p | 63.90p | 75034 |
24/05/2023 | 65.00p | 67.00p | 63.80p | 64.20p | 452486 |
23/05/2023 | 64.20p | 66.80p | 63.20p | 64.60p | 65061 |
22/05/2023 | 64.20p | 65.80p | 63.93p | 64.20p | 18183 |
19/05/2023 | 63.00p | 65.80p | 63.00p | 64.00p | 492987 |
18/05/2023 | 63.60p | 65.80p | 63.43p | 64.00p | 333989 |
17/05/2023 | 64.80p | 65.58p | 64.80p | 65.00p | 38336 |
16/05/2023 | 64.80p | 65.60p | 64.20p | 65.60p | 228827 |
15/05/2023 | 65.00p | 65.60p | 64.20p | 65.60p | 45266 |
12/05/2023 | 65.00p | 65.90p | 63.20p | 65.00p | 544289 |
11/05/2023 | 65.00p | 65.48p | 64.00p | 65.00p | 123431 |
10/05/2023 | 65.20p | 65.42p | 63.00p | 64.50p | 137881 |
09/05/2023 | 65.00p | 65.38p | 62.40p | 65.20p | 91970 |
05/05/2023 | 62.00p | 65.00p | 61.70p | 65.00p | 5127598 |
04/05/2023 | 62.00p | 62.80p | 61.00p | 62.80p | 116799 |
03/05/2023 | 60.00p | 63.40p | 59.00p | 63.00p | 4516754 |
02/05/2023 | 60.40p | 61.00p | 58.20p | 60.80p | 109001 |
28/04/2023 | 59.60p | 61.22p | 58.20p | 60.20p | 67434 |
27/04/2023 | 60.40p | 62.80p | 59.00p | 61.20p | 452561 |
26/04/2023 | 58.60p | 60.00p | 58.40p | 58.40p | 200243 |
25/04/2023 | 59.00p | 61.42p | 58.07p | 58.70p | 411121 |
24/04/2023 | 60.00p | 62.00p | 57.40p | 57.40p | 386570 |
21/04/2023 | 60.80p | 61.00p | 59.20p | 59.20p | 408846 |
20/04/2023 | 60.20p | 61.20p | 59.20p | 59.60p | 409906 |
19/04/2023 | 61.80p | 61.80p | 59.58p | 61.40p | 316964 |
18/04/2023 | 60.60p | 61.50p | 60.36p | 60.60p | 81931 |
17/04/2023 | 61.80p | 62.00p | 59.80p | 61.00p | 11411 |
14/04/2023 | 61.80p | 61.80p | 61.00p | 61.00p | 117585 |
13/04/2023 | 60.80p | 61.80p | 60.00p | 61.80p | 239917 |
12/04/2023 | 60.00p | 60.60p | 59.80p | 60.00p | 113258 |
11/04/2023 | 60.00p | 61.00p | 60.00p | 60.80p | 204616 |
06/04/2023 | 60.00p | 60.80p | 59.00p | 60.80p | 52308 |
05/04/2023 | 60.80p | 60.80p | 60.00p | 60.20p | 129859 |
04/04/2023 | 60.00p | 60.80p | 60.00p | 60.00p | 141280 |
03/04/2023 | 60.40p | 61.80p | 60.00p | 60.40p | 126058 |
31/03/2023 | 60.40p | 61.80p | 60.00p | 61.10p | 73817 |
30/03/2023 | 60.60p | 61.60p | 60.00p | 60.90p | 76028 |
29/03/2023 | 60.80p | 62.80p | 60.00p | 60.60p | 179968 |
28/03/2023 | 61.40p | 61.40p | 60.08p | 60.40p | 172401 |
27/03/2023 | 61.40p | 63.40p | 61.00p | 61.00p | 413191 |
24/03/2023 | 62.80p | 62.80p | 61.00p | 61.90p | 23499 |
23/03/2023 | 62.80p | 62.80p | 61.00p | 61.00p | 109275 |
22/03/2023 | 60.00p | 61.80p | 60.00p | 61.80p | 166042 |
21/03/2023 | 60.40p | 62.00p | 59.40p | 61.80p | 48701 |
20/03/2023 | 59.60p | 61.80p | 59.00p | 60.00p | 48581 |
17/03/2023 | 60.00p | 62.00p | 60.00p | 60.00p | 64202 |
16/03/2023 | 60.00p | 61.80p | 59.00p | 60.00p | 1170801 |
15/03/2023 | 61.60p | 62.00p | 60.40p | 60.40p | 174701 |
14/03/2023 | 62.00p | 62.00p | 60.09p | 60.90p | 31126 |
13/03/2023 | 62.00p | 62.00p | 60.20p | 62.00p | 116168 |
10/03/2023 | 60.20p | 62.00p | 60.00p | 62.00p | 263541 |
09/03/2023 | 60.00p | 62.00p | 60.00p | 60.90p | 951761 |
08/03/2023 | 61.00p | 61.00p | 60.00p | 60.30p | 54811 |
07/03/2023 | 62.00p | 62.00p | 60.00p | 61.00p | 28276 |
06/03/2023 | 60.00p | 62.00p | 58.00p | 60.00p | 106983 |
03/03/2023 | 61.80p | 62.00p | 60.00p | 62.00p | 48297 |
02/03/2023 | 60.80p | 61.80p | 60.00p | 60.00p | 39666 |
01/03/2023 | 60.80p | 61.56p | 60.59p | 61.00p | 643247 |
28/02/2023 | 62.00p | 62.80p | 60.00p | 61.00p | 79357 |
27/02/2023 | 61.00p | 61.95p | 60.00p | 60.00p | 61543 |
24/02/2023 | 62.40p | 63.80p | 61.60p | 62.00p | 412334 |
23/02/2023 | 62.20p | 63.80p | 62.00p | 63.80p | 29677 |
22/02/2023 | 63.20p | 63.80p | 62.20p | 63.50p | 20948 |
21/02/2023 | 63.20p | 64.00p | 62.40p | 62.80p | 25973 |
20/02/2023 | 62.00p | 63.80p | 62.00p | 62.40p | 60712 |
17/02/2023 | 62.20p | 64.00p | 61.60p | 62.00p | 168050 |
16/02/2023 | 62.00p | 64.00p | 62.00p | 63.60p | 267013 |
15/02/2023 | 63.60p | 64.00p | 63.00p | 63.00p | 29100 |
14/02/2023 | 64.00p | 64.00p | 63.00p | 63.50p | 124046 |
13/02/2023 | 64.00p | 64.60p | 62.80p | 64.00p | 37442 |
10/02/2023 | 64.00p | 64.86p | 62.40p | 64.00p | 1394 |
09/02/2023 | 65.00p | 65.00p | 63.20p | 63.60p | 53559 |
08/02/2023 | 65.00p | 65.00p | 63.00p | 63.00p | 41278 |
07/02/2023 | 65.00p | 65.00p | 64.00p | 64.00p | 136494 |
06/02/2023 | 65.00p | 65.00p | 62.60p | 63.00p | 61003 |
03/02/2023 | 63.80p | 65.00p | 63.00p | 65.00p | 179186 |
02/02/2023 | 62.60p | 63.80p | 62.00p | 63.40p | 173551 |
01/02/2023 | 62.80p | 63.00p | 62.00p | 63.00p | 16821 |
31/01/2023 | 62.00p | 63.00p | 62.00p | 62.00p | 35881 |
30/01/2023 | 61.00p | 63.00p | 61.00p | 63.00p | 10317 |
27/01/2023 | 62.20p | 63.00p | 61.50p | 62.40p | 310101 |
26/01/2023 | 62.00p | 62.80p | 61.00p | 61.00p | 1216907 |
25/01/2023 | 62.20p | 64.80p | 61.20p | 62.20p | 49646 |
24/01/2023 | 64.00p | 64.80p | 62.00p | 64.00p | 312995 |
23/01/2023 | 63.20p | 65.80p | 61.20p | 61.20p | 582726 |
20/01/2023 | 63.80p | 66.80p | 63.80p | 63.80p | 43018 |
19/01/2023 | 66.80p | 66.80p | 63.40p | 65.10p | 150327 |
18/01/2023 | 64.00p | 65.00p | 63.00p | 63.00p | 14312 |
17/01/2023 | 65.00p | 66.80p | 64.20p | 64.20p | 120428 |
16/01/2023 | 65.60p | 66.00p | 64.00p | 65.00p | 154977 |
13/01/2023 | 64.00p | 65.80p | 64.00p | 65.00p | 614657 |
12/01/2023 | 65.00p | 65.60p | 63.00p | 64.00p | 67843 |
11/01/2023 | 62.20p | 65.00p | 61.34p | 65.00p | 1480528 |
10/01/2023 | 63.00p | 64.00p | 62.47p | 64.00p | 44684 |
09/01/2023 | 61.40p | 62.78p | 60.20p | 62.00p | 45082 |
06/01/2023 | 61.00p | 63.20p | 61.00p | 62.00p | 205128 |
05/01/2023 | 63.20p | 63.21p | 61.20p | 62.20p | 109798 |
04/01/2023 | 63.00p | 64.00p | 60.60p | 64.00p | 151449 |
03/01/2023 | 62.80p | 63.25p | 60.60p | 63.00p | 157932 |
30/12/2022 | 62.00p | 63.25p | 62.00p | 62.00p | 53083 |
29/12/2022 | 61.20p | 62.67p | 60.93p | 61.50p | 336962 |
28/12/2022 | 61.20p | 62.80p | 60.00p | 62.40p | 24353 |
23/12/2022 | 62.80p | 63.00p | 61.20p | 62.00p | 68118 |
22/12/2022 | 63.80p | 63.80p | 60.00p | 60.00p | 85424 |
21/12/2022 | 63.80p | 63.80p | 61.28p | 62.00p | 74944 |
20/12/2022 | 63.00p | 63.50p | 60.68p | 62.80p | 74821 |
19/12/2022 | 58.80p | 63.20p | 58.80p | 62.80p | 660124 |
16/12/2022 | 62.60p | 65.80p | 60.60p | 61.20p | 105566 |
15/12/2022 | 62.00p | 63.80p | 62.50p | 62.90p | 66608 |
14/12/2022 | 62.00p | 64.40p | 62.00p | 63.60p | 380206 |
13/12/2022 | 62.00p | 63.80p | 62.00p | 62.00p | 235627 |
12/12/2022 | 62.00p | 64.08p | 62.00p | 62.40p | 53921 |
09/12/2022 | 63.00p | 66.80p | 62.00p | 62.00p | 217333 |
08/12/2022 | 64.00p | 65.60p | 63.20p | 63.20p | 1222310 |
07/12/2022 | 67.00p | 67.00p | 63.20p | 64.00p | 1335615 |
06/12/2022 | 66.60p | 67.00p | 63.20p | 64.20p | 282404 |
05/12/2022 | 62.40p | 66.00p | 62.29p | 65.10p | 204048 |
02/12/2022 | 62.20p | 63.00p | 60.20p | 62.40p | 96426 |
01/12/2022 | 62.20p | 62.20p | 60.70p | 60.70p | 23270 |
30/11/2022 | 62.20p | 62.20p | 59.20p | 62.20p | 109772 |
29/11/2022 | 60.20p | 62.80p | 59.90p | 62.80p | 107039 |
28/11/2022 | 59.40p | 60.40p | 58.76p | 59.40p | 109648 |
25/11/2022 | 61.00p | 61.00p | 59.00p | 61.00p | 67474 |
24/11/2022 | 61.00p | 61.00p | 60.00p | 60.00p | 18956 |
23/11/2022 | 60.00p | 60.00p | 58.44p | 60.00p | 217365 |
22/11/2022 | 59.80p | 59.84p | 57.40p | 59.40p | 746571 |
21/11/2022 | 58.00p | 58.00p | 56.00p | 58.00p | 236694 |
18/11/2022 | 57.00p | 58.80p | 55.20p | 56.00p | 196853 |
17/11/2022 | 56.00p | 58.60p | 56.00p | 57.00p | 315956 |
16/11/2022 | 56.00p | 57.00p | 55.20p | 56.10p | 1409396 |
15/11/2022 | 57.80p | 58.00p | 55.20p | 56.00p | 953575 |
14/11/2022 | 57.00p | 57.00p | 56.00p | 56.20p | 265563 |
11/11/2022 | 53.00p | 57.00p | 53.00p | 56.00p | 172345 |
10/11/2022 | 52.00p | 55.70p | 52.00p | 55.60p | 113423 |
09/11/2022 | 52.00p | 54.29p | 52.00p | 52.00p | 26644 |
08/11/2022 | 53.40p | 55.00p | 52.40p | 55.00p | 79248 |
07/11/2022 | 52.00p | 54.00p | 50.56p | 54.00p | 221495 |
04/11/2022 | 50.60p | 52.00p | 49.88p | 52.00p | 452115 |
03/11/2022 | 52.00p | 52.66p | 50.20p | 52.00p | 6773750 |
02/11/2022 | 50.20p | 51.40p | 48.88p | 51.00p | 1970572 |
01/11/2022 | 50.80p | 50.80p | 49.10p | 50.00p | 254747 |
31/10/2022 | 49.60p | 51.80p | 48.10p | 48.95p | 334243 |
28/10/2022 | 51.40p | 51.60p | 50.00p | 51.00p | 881892 |
27/10/2022 | 51.00p | 51.80p | 50.48p | 51.00p | 166227 |
26/10/2022 | 51.80p | 52.00p | 50.00p | 51.00p | 65468 |
25/10/2022 | 51.40p | 52.40p | 51.20p | 51.40p | 15665 |
24/10/2022 | 51.00p | 53.40p | 50.40p | 52.30p | 25004 |
21/10/2022 | 51.00p | 53.58p | 49.00p | 49.95p | 1451481 |
20/10/2022 | 53.00p | 53.58p | 52.00p | 52.00p | 7810 |
19/10/2022 | 50.40p | 53.30p | 50.20p | 52.20p | 140519 |
18/10/2022 | 51.60p | 51.80p | 49.10p | 51.80p | 205091 |
17/10/2022 | 49.10p | 51.60p | 49.10p | 51.00p | 42019 |
14/10/2022 | 48.70p | 51.54p | 48.70p | 50.00p | 98071 |
13/10/2022 | 50.00p | 51.00p | 48.10p | 50.40p | 67248 |
12/10/2022 | 52.20p | 55.80p | 48.60p | 48.60p | 246137 |
11/10/2022 | 51.80p | 55.00p | 48.10p | 53.20p | 1085899 |
10/10/2022 | 47.10p | 52.00p | 47.10p | 52.00p | 212955 |
07/10/2022 | 52.00p | 52.00p | 48.60p | 50.00p | 171123 |
06/10/2022 | 50.00p | 52.00p | 49.37p | 52.00p | 108116 |
05/10/2022 | 48.80p | 50.00p | 48.50p | 49.00p | 230948 |
04/10/2022 | 48.40p | 49.50p | 46.78p | 48.50p | 726609 |
03/10/2022 | 48.00p | 49.76p | 47.65p | 48.00p | 195813 |
30/09/2022 | 49.00p | 50.00p | 47.38p | 49.00p | 342201 |
*Close Price adjusted for both dividends and splits