Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 91.00p | 92.00p | 89.00p | 89.00p | 666760 |
26/09/2022 | 92.00p | 94.00p | 90.00p | 91.00p | 898893 |
23/09/2022 | 94.00p | 95.00p | 90.00p | 91.50p | 556931 |
22/09/2022 | 96.50p | 98.00p | 93.13p | 94.00p | 348708 |
21/09/2022 | 97.00p | 98.00p | 96.00p | 97.00p | 404379 |
20/09/2022 | 98.00p | 99.00p | 96.00p | 97.00p | 747016 |
19/09/2022 | 96.50p | 101.00p | 96.50p | 98.00p | 911028 |
16/09/2022 | 96.50p | 101.00p | 96.50p | 98.00p | 911028 |
15/09/2022 | 95.00p | 98.00p | 95.00p | 96.50p | 279946 |
14/09/2022 | 96.00p | 97.00p | 93.00p | 96.00p | 210165 |
13/09/2022 | 99.00p | 100.00p | 95.00p | 96.00p | 978589 |
12/09/2022 | 92.00p | 99.25p | 91.60p | 99.00p | 1500936 |
09/09/2022 | 87.50p | 94.60p | 87.00p | 93.00p | 2005710 |
08/09/2022 | 80.00p | 88.80p | 80.00p | 87.20p | 1792124 |
07/09/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 292047 |
06/09/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 253207 |
05/09/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 658652 |
02/09/2022 | 81.00p | 82.00p | 80.00p | 80.50p | 230390 |
01/09/2022 | 81.50p | 83.00p | 79.80p | 81.00p | 138271 |
31/08/2022 | 80.50p | 82.00p | 80.00p | 81.20p | 510757 |
30/08/2022 | 79.75p | 82.00p | 78.82p | 80.50p | 758939 |
29/08/2022 | 79.75p | 81.00p | 78.00p | 79.00p | 183119 |
26/08/2022 | 79.75p | 81.00p | 78.00p | 79.00p | 183119 |
25/08/2022 | 80.00p | 81.00p | 78.50p | 79.00p | 157745 |
24/08/2022 | 81.00p | 81.19p | 78.38p | 80.00p | 351932 |
23/08/2022 | 83.00p | 84.00p | 80.00p | 80.50p | 782383 |
22/08/2022 | 87.00p | 88.00p | 82.92p | 83.50p | 545645 |
19/08/2022 | 86.00p | 88.00p | 85.00p | 87.50p | 176152 |
18/08/2022 | 88.00p | 89.00p | 84.50p | 86.00p | 895013 |
17/08/2022 | 87.50p | 89.00p | 86.88p | 88.00p | 120175 |
16/08/2022 | 89.00p | 90.00p | 86.00p | 87.50p | 205383 |
15/08/2022 | 90.00p | 91.00p | 88.00p | 89.00p | 1565162 |
12/08/2022 | 91.00p | 92.00p | 89.00p | 90.10p | 798665 |
11/08/2022 | 90.00p | 92.00p | 89.00p | 90.00p | 321493 |
10/08/2022 | 90.00p | 91.00p | 89.00p | 90.00p | 463038 |
09/08/2022 | 89.50p | 91.00p | 89.00p | 90.00p | 760522 |
08/08/2022 | 88.00p | 90.00p | 87.70p | 89.20p | 434263 |
05/08/2022 | 87.50p | 90.00p | 86.00p | 88.00p | 464552 |
04/08/2022 | 88.50p | 89.00p | 86.00p | 87.50p | 425350 |
03/08/2022 | 88.50p | 89.00p | 87.00p | 88.50p | 734641 |
02/08/2022 | 88.50p | 90.00p | 87.00p | 88.00p | 192337 |
01/08/2022 | 88.00p | 90.00p | 87.00p | 88.50p | 129175 |
29/07/2022 | 86.50p | 89.00p | 85.00p | 87.50p | 198747 |
28/07/2022 | 86.50p | 88.00p | 85.00p | 87.00p | 341957 |
27/07/2022 | 89.50p | 91.00p | 87.00p | 89.00p | 158098 |
26/07/2022 | 89.50p | 91.00p | 88.00p | 89.50p | 98066 |
25/07/2022 | 86.75p | 92.00p | 86.75p | 90.90p | 315542 |
22/07/2022 | 86.00p | 89.00p | 85.00p | 87.50p | 227934 |
21/07/2022 | 81.50p | 87.00p | 80.98p | 86.00p | 510438 |
20/07/2022 | 82.50p | 83.00p | 80.00p | 81.50p | 246106 |
19/07/2022 | 84.00p | 85.00p | 82.00p | 83.00p | 411714 |
18/07/2022 | 84.00p | 85.00p | 81.00p | 84.00p | 143010 |
15/07/2022 | 82.00p | 83.00p | 81.00p | 82.00p | 232287 |
14/07/2022 | 81.00p | 83.00p | 80.00p | 82.00p | 659882 |
13/07/2022 | 80.50p | 82.00p | 79.00p | 81.00p | 782888 |
12/07/2022 | 79.50p | 82.00p | 79.00p | 80.50p | 521227 |
11/07/2022 | 78.50p | 82.00p | 77.00p | 80.00p | 468382 |
08/07/2022 | 78.00p | 80.00p | 77.00p | 79.90p | 374709 |
07/07/2022 | 77.00p | 80.00p | 77.00p | 78.00p | 770082 |
06/07/2022 | 77.50p | 79.00p | 75.00p | 77.60p | 618862 |
05/07/2022 | 83.25p | 85.00p | 74.60p | 77.00p | 2186120 |
04/07/2022 | 87.00p | 88.00p | 82.00p | 82.10p | 915965 |
01/07/2022 | 88.00p | 89.00p | 87.00p | 87.00p | 664981 |
30/06/2022 | 89.00p | 91.00p | 87.00p | 88.00p | 636819 |
29/06/2022 | 88.00p | 91.00p | 87.00p | 89.00p | 759838 |
28/06/2022 | 87.00p | 89.00p | 85.00p | 87.20p | 298172 |
27/06/2022 | 87.00p | 89.00p | 86.00p | 87.00p | 609183 |
24/06/2022 | 88.50p | 90.10p | 86.00p | 87.50p | 328057 |
23/06/2022 | 87.50p | 90.00p | 86.00p | 88.50p | 1370109 |
22/06/2022 | 87.00p | 89.00p | 86.00p | 87.50p | 1184062 |
21/06/2022 | 85.50p | 88.00p | 85.00p | 87.90p | 541888 |
20/06/2022 | 86.00p | 86.70p | 85.00p | 85.50p | 612554 |
17/06/2022 | 86.50p | 88.00p | 85.00p | 86.00p | 397822 |
16/06/2022 | 86.50p | 88.00p | 85.00p | 86.50p | 796731 |
15/06/2022 | 87.50p | 88.00p | 85.00p | 86.00p | 1932473 |
14/06/2022 | 88.50p | 89.00p | 86.00p | 87.00p | 802621 |
13/06/2022 | 90.25p | 91.00p | 88.00p | 88.50p | 811311 |
10/06/2022 | 90.00p | 92.00p | 89.00p | 90.00p | 787086 |
09/06/2022 | 91.50p | 92.00p | 88.00p | 90.00p | 639240 |
08/06/2022 | 91.50p | 92.40p | 90.00p | 90.00p | 143975 |
07/06/2022 | 90.50p | 93.00p | 89.00p | 91.50p | 338965 |
06/06/2022 | 90.00p | 92.00p | 89.00p | 90.00p | 316556 |
03/06/2022 | 90.00p | 91.00p | 88.00p | 89.20p | 622114 |
02/06/2022 | 90.00p | 91.00p | 88.00p | 89.20p | 622114 |
01/06/2022 | 90.00p | 91.00p | 88.00p | 89.20p | 622114 |
31/05/2022 | 90.50p | 92.00p | 89.00p | 90.00p | 196762 |
30/05/2022 | 90.50p | 92.00p | 89.00p | 90.00p | 315016 |
27/05/2022 | 90.00p | 92.00p | 89.00p | 89.50p | 246382 |
26/05/2022 | 88.50p | 91.33p | 88.00p | 90.00p | 469297 |
25/05/2022 | 89.00p | 90.00p | 88.00p | 88.60p | 499869 |
24/05/2022 | 89.50p | 91.60p | 88.00p | 89.20p | 810987 |
23/05/2022 | 89.00p | 90.00p | 88.65p | 89.40p | 599480 |
20/05/2022 | 88.00p | 90.00p | 88.00p | 89.00p | 643826 |
19/05/2022 | 89.00p | 89.30p | 87.00p | 88.00p | 687861 |
18/05/2022 | 89.00p | 90.00p | 88.00p | 89.00p | 437230 |
17/05/2022 | 88.00p | 90.00p | 86.00p | 89.00p | 490806 |
16/05/2022 | 87.50p | 89.00p | 86.10p | 87.50p | 528983 |
13/05/2022 | 87.00p | 89.00p | 86.00p | 87.60p | 640179 |
12/05/2022 | 89.50p | 90.00p | 86.75p | 87.00p | 3274859 |
11/05/2022 | 90.00p | 92.00p | 89.00p | 89.50p | 471494 |
10/05/2022 | 89.00p | 92.00p | 88.00p | 90.00p | 380917 |
09/05/2022 | 89.00p | 93.00p | 88.00p | 89.00p | 726388 |
06/05/2022 | 90.00p | 91.00p | 88.00p | 89.00p | 573067 |
05/05/2022 | 90.50p | 93.00p | 90.00p | 91.00p | 302835 |
04/05/2022 | 92.50p | 92.50p | 90.00p | 91.00p | 325075 |
03/05/2022 | 94.00p | 94.40p | 91.00p | 92.00p | 471709 |
02/05/2022 | 90.50p | 96.00p | 89.30p | 94.00p | 961137 |
29/04/2022 | 90.50p | 96.00p | 89.30p | 94.00p | 961137 |
28/04/2022 | 91.00p | 92.00p | 88.21p | 90.10p | 435240 |
27/04/2022 | 91.50p | 93.00p | 90.00p | 90.80p | 230784 |
26/04/2022 | 91.00p | 93.00p | 90.00p | 91.50p | 197006 |
25/04/2022 | 95.50p | 96.00p | 90.55p | 91.00p | 547470 |
22/04/2022 | 96.50p | 97.00p | 95.00p | 95.00p | 452405 |
21/04/2022 | 94.50p | 97.00p | 94.00p | 96.00p | 880497 |
20/04/2022 | 92.50p | 95.00p | 91.00p | 95.00p | 318445 |
19/04/2022 | 97.50p | 97.50p | 92.00p | 92.00p | 614686 |
18/04/2022 | 97.00p | 99.00p | 96.00p | 97.00p | 272901 |
15/04/2022 | 97.00p | 99.00p | 96.00p | 97.00p | 272901 |
14/04/2022 | 97.00p | 99.00p | 96.00p | 97.00p | 272901 |
13/04/2022 | 97.00p | 99.00p | 96.00p | 97.00p | 283047 |
12/04/2022 | 96.00p | 98.40p | 95.00p | 98.40p | 572815 |
11/04/2022 | 92.50p | 97.00p | 92.00p | 96.00p | 640463 |
08/04/2022 | 93.50p | 95.00p | 91.00p | 94.00p | 487541 |
07/04/2022 | 89.50p | 94.00p | 88.00p | 93.50p | 634457 |
06/04/2022 | 91.00p | 92.00p | 88.00p | 89.80p | 639097 |
05/04/2022 | 92.00p | 94.00p | 90.45p | 91.00p | 517107 |
04/04/2022 | 91.50p | 94.00p | 90.00p | 94.00p | 1018754 |
01/04/2022 | 90.50p | 92.40p | 89.00p | 92.00p | 654739 |
31/03/2022 | 93.00p | 94.00p | 90.00p | 91.00p | 640465 |
30/03/2022 | 91.00p | 94.00p | 90.78p | 92.60p | 626932 |
29/03/2022 | 92.00p | 93.00p | 88.00p | 91.00p | 1339902 |
28/03/2022 | 94.50p | 95.00p | 91.00p | 92.00p | 805572 |
25/03/2022 | 96.50p | 98.00p | 93.50p | 94.20p | 563444 |
24/03/2022 | 96.00p | 98.00p | 95.00p | 96.50p | 370237 |
23/03/2022 | 95.50p | 98.00p | 94.00p | 97.00p | 372806 |
22/03/2022 | 97.50p | 100.00p | 95.40p | 96.00p | 396299 |
21/03/2022 | 95.50p | 99.00p | 95.00p | 99.00p | 281521 |
18/03/2022 | 96.50p | 98.00p | 94.00p | 95.50p | 303077 |
17/03/2022 | 93.50p | 98.00p | 92.00p | 96.50p | 400916 |
16/03/2022 | 92.50p | 97.00p | 92.00p | 93.00p | 649260 |
15/03/2022 | 95.50p | 96.00p | 91.00p | 92.00p | 827240 |
14/03/2022 | 99.00p | 100.00p | 94.00p | 95.00p | 1239017 |
11/03/2022 | 100.50p | 103.00p | 97.15p | 98.00p | 759293 |
10/03/2022 | 104.50p | 106.00p | 97.94p | 100.50p | 1442142 |
09/03/2022 | 111.00p | 113.00p | 102.00p | 105.00p | 1397224 |
08/03/2022 | 110.50p | 114.00p | 107.00p | 110.60p | 1592225 |
07/03/2022 | 101.50p | 112.00p | 101.50p | 110.40p | 2804351 |
04/03/2022 | 105.50p | 106.00p | 97.55p | 101.40p | 1724613 |
03/03/2022 | 105.50p | 107.00p | 102.00p | 105.40p | 1549547 |
02/03/2022 | 102.50p | 106.50p | 101.00p | 104.00p | 1328220 |
01/03/2022 | 103.50p | 106.00p | 101.00p | 102.40p | 982018 |
28/02/2022 | 102.50p | 107.00p | 100.00p | 103.50p | 1155414 |
25/02/2022 | 99.50p | 104.00p | 99.00p | 102.00p | 1201195 |
24/02/2022 | 96.00p | 100.00p | 93.60p | 100.00p | 1698775 |
23/02/2022 | 94.00p | 99.00p | 93.55p | 98.00p | 546886 |
22/02/2022 | 94.00p | 95.00p | 90.30p | 94.00p | 752686 |
21/02/2022 | 98.00p | 100.00p | 93.00p | 94.00p | 2263897 |
18/02/2022 | 102.00p | 104.24p | 101.00p | 101.00p | 1264798 |
17/02/2022 | 98.50p | 102.81p | 97.00p | 102.20p | 744974 |
16/02/2022 | 99.00p | 101.00p | 97.00p | 99.50p | 881056 |
15/02/2022 | 97.50p | 99.00p | 97.00p | 99.00p | 526705 |
14/02/2022 | 98.00p | 100.00p | 96.00p | 97.00p | 1342973 |
11/02/2022 | 96.00p | 101.00p | 95.00p | 99.00p | 1606236 |
10/02/2022 | 94.50p | 98.00p | 94.00p | 96.00p | 871369 |
09/02/2022 | 90.00p | 96.96p | 90.00p | 94.50p | 899806 |
08/02/2022 | 89.00p | 91.00p | 88.00p | 90.00p | 467886 |
07/02/2022 | 91.00p | 91.00p | 88.00p | 88.00p | 959806 |
04/02/2022 | 92.00p | 92.00p | 90.00p | 91.00p | 304461 |
03/02/2022 | 93.00p | 93.00p | 91.00p | 92.00p | 156566 |
02/02/2022 | 93.00p | 94.00p | 91.00p | 92.50p | 550933 |
01/02/2022 | 94.50p | 95.00p | 91.00p | 92.50p | 1409089 |
31/01/2022 | 98.00p | 99.00p | 92.90p | 94.90p | 1746738 |
28/01/2022 | 99.50p | 102.00p | 97.41p | 99.00p | 683575 |
27/01/2022 | 99.00p | 100.90p | 97.00p | 100.00p | 389822 |
26/01/2022 | 97.00p | 102.00p | 96.00p | 99.00p | 596547 |
25/01/2022 | 97.00p | 97.00p | 95.00p | 96.00p | 277483 |
24/01/2022 | 101.50p | 102.70p | 94.00p | 95.50p | 2789466 |
21/01/2022 | 102.00p | 104.00p | 99.67p | 102.00p | 672092 |
20/01/2022 | 100.50p | 103.00p | 99.50p | 103.00p | 1003315 |
19/01/2022 | 99.50p | 101.06p | 98.00p | 100.00p | 618590 |
18/01/2022 | 100.50p | 102.00p | 98.00p | 99.00p | 1502101 |
17/01/2022 | 99.00p | 103.00p | 99.00p | 99.90p | 912369 |
14/01/2022 | 95.00p | 102.00p | 94.00p | 100.40p | 1271989 |
13/01/2022 | 92.25p | 96.00p | 91.00p | 96.00p | 1144689 |
12/01/2022 | 91.00p | 94.00p | 91.00p | 92.00p | 766081 |
10/01/2022 | 92.00p | 95.00p | 89.80p | 92.00p | 1026750 |
07/01/2022 | 90.50p | 94.00p | 89.00p | 92.10p | 892862 |
06/01/2022 | 88.00p | 93.00p | 86.00p | 91.00p | 1141790 |
05/01/2022 | 88.50p | 90.00p | 86.10p | 87.90p | 779173 |
04/01/2022 | 88.50p | 90.00p | 86.00p | 89.00p | 1577761 |
03/01/2022 | 88.50p | 90.00p | 87.00p | 88.50p | 311292 |
31/12/2021 | 88.50p | 90.00p | 87.00p | 88.50p | 311292 |
30/12/2021 | 89.50p | 91.00p | 87.55p | 89.90p | 296772 |
29/12/2021 | 93.00p | 95.00p | 88.00p | 89.50p | 749092 |
28/12/2021 | 91.00p | 94.00p | 90.00p | 93.00p | 278582 |
27/12/2021 | 91.00p | 94.00p | 90.00p | 93.00p | 278582 |
24/12/2021 | 91.00p | 94.00p | 90.00p | 93.00p | 278582 |
23/12/2021 | 85.50p | 92.00p | 85.00p | 90.60p | 819565 |
22/12/2021 | 85.00p | 87.00p | 83.00p | 85.50p | 443866 |
21/12/2021 | 86.00p | 87.00p | 84.00p | 84.00p | 611456 |
*Close Price adjusted for both dividends and splits