Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 84.00p | 84.60p | 82.50p | 83.90p | 2635936 |
19/07/2023 | 82.85p | 85.30p | 82.80p | 83.80p | 6340350 |
18/07/2023 | 80.65p | 81.90p | 80.50p | 81.15p | 1232660 |
17/07/2023 | 82.35p | 82.85p | 80.70p | 80.70p | 1327093 |
14/07/2023 | 84.80p | 86.70p | 82.40p | 82.70p | 1111024 |
13/07/2023 | 85.50p | 85.50p | 84.20p | 84.85p | 1019174 |
12/07/2023 | 83.35p | 88.70p | 83.35p | 87.40p | 1884873 |
11/07/2023 | 84.30p | 86.86p | 83.70p | 86.35p | 1630231 |
10/07/2023 | 84.30p | 85.10p | 83.00p | 83.55p | 1168143 |
07/07/2023 | 82.70p | 85.40p | 82.70p | 84.95p | 1584516 |
06/07/2023 | 86.65p | 86.65p | 83.05p | 83.05p | 2183231 |
05/07/2023 | 85.80p | 86.95p | 85.60p | 86.60p | 4181265 |
04/07/2023 | 88.00p | 88.00p | 85.00p | 86.50p | 6272860 |
03/07/2023 | 84.90p | 86.50p | 84.40p | 84.50p | 3126128 |
30/06/2023 | 86.25p | 86.25p | 84.20p | 85.35p | 1352436 |
29/06/2023 | 84.60p | 87.05p | 83.65p | 84.30p | 1806330 |
28/06/2023 | 81.00p | 86.05p | 81.00p | 85.20p | 4678434 |
27/06/2023 | 83.50p | 85.00p | 82.60p | 84.15p | 1747175 |
26/06/2023 | 83.00p | 84.45p | 81.40p | 84.45p | 2704410 |
23/06/2023 | 88.00p | 88.00p | 83.15p | 83.15p | 1771839 |
22/06/2023 | 86.00p | 88.60p | 86.00p | 87.75p | 1337898 |
21/06/2023 | 88.60p | 90.25p | 86.25p | 87.55p | 1677623 |
20/06/2023 | 87.60p | 89.24p | 87.10p | 88.65p | 1613946 |
19/06/2023 | 87.40p | 89.65p | 86.60p | 88.65p | 2497496 |
16/06/2023 | 86.15p | 87.95p | 86.15p | 87.50p | 5389655 |
15/06/2023 | 88.15p | 88.70p | 86.55p | 87.90p | 1004720 |
14/06/2023 | 90.00p | 90.00p | 86.25p | 88.50p | 2241448 |
13/06/2023 | 90.00p | 90.00p | 85.75p | 86.75p | 1283724 |
12/06/2023 | 88.75p | 90.43p | 85.60p | 87.70p | 1189151 |
09/06/2023 | 88.00p | 91.95p | 88.00p | 88.90p | 807810 |
08/06/2023 | 88.00p | 91.40p | 88.00p | 90.20p | 1138515 |
07/06/2023 | 90.00p | 91.30p | 88.40p | 90.10p | 1182814 |
06/06/2023 | 85.20p | 90.00p | 85.20p | 89.40p | 1309751 |
05/06/2023 | 85.00p | 89.20p | 82.60p | 88.30p | 2318907 |
02/06/2023 | 83.95p | 85.30p | 81.65p | 84.85p | 1312214 |
01/06/2023 | 82.50p | 83.40p | 80.85p | 83.10p | 1694820 |
31/05/2023 | 80.60p | 82.00p | 78.65p | 82.00p | 8990492 |
30/05/2023 | 77.55p | 79.70p | 77.55p | 79.65p | 1918932 |
26/05/2023 | 80.35p | 80.35p | 78.20p | 78.55p | 905997 |
25/05/2023 | 80.40p | 80.50p | 78.20p | 78.75p | 896307 |
24/05/2023 | 81.00p | 81.00p | 78.20p | 80.35p | 1435624 |
23/05/2023 | 80.40p | 81.55p | 79.30p | 80.35p | 2488367 |
22/05/2023 | 81.35p | 81.70p | 79.00p | 80.30p | 564663 |
19/05/2023 | 79.10p | 79.70p | 78.25p | 79.55p | 981091 |
18/05/2023 | 78.90p | 79.00p | 78.20p | 78.25p | 1021049 |
17/05/2023 | 79.20p | 81.55p | 78.00p | 78.75p | 1739641 |
16/05/2023 | 80.25p | 80.25p | 78.25p | 79.65p | 2596068 |
15/05/2023 | 79.55p | 80.60p | 77.60p | 78.70p | 2067555 |
12/05/2023 | 82.00p | 82.00p | 77.70p | 78.35p | 954695 |
11/05/2023 | 80.65p | 80.90p | 78.40p | 79.40p | 2304209 |
10/05/2023 | 78.85p | 81.05p | 78.85p | 80.15p | 1347134 |
09/05/2023 | 81.20p | 81.95p | 79.10p | 81.40p | 2133918 |
05/05/2023 | 81.80p | 83.45p | 80.30p | 81.95p | 1241310 |
04/05/2023 | 82.50p | 82.50p | 81.25p | 82.10p | 1181481 |
03/05/2023 | 81.55p | 82.20p | 80.25p | 82.20p | 763195 |
02/05/2023 | 80.30p | 81.20p | 80.00p | 80.60p | 852806 |
28/04/2023 | 81.00p | 81.00p | 78.40p | 80.55p | 1972563 |
27/04/2023 | 79.35p | 81.50p | 78.35p | 80.00p | 798551 |
26/04/2023 | 80.00p | 80.00p | 78.10p | 79.05p | 1661725 |
25/04/2023 | 80.00p | 80.00p | 76.25p | 79.15p | 620262 |
24/04/2023 | 77.95p | 79.05p | 77.95p | 78.35p | 592803 |
21/04/2023 | 76.00p | 78.75p | 75.80p | 78.45p | 1531579 |
20/04/2023 | 78.60p | 78.60p | 75.30p | 75.30p | 2019519 |
19/04/2023 | 78.00p | 78.00p | 75.15p | 75.40p | 3985764 |
18/04/2023 | 81.45p | 81.45p | 78.00p | 78.75p | 742274 |
17/04/2023 | 80.80p | 81.50p | 78.65p | 80.15p | 937375 |
14/04/2023 | 80.90p | 81.10p | 78.69p | 81.10p | 2248131 |
13/04/2023 | 77.90p | 79.40p | 77.00p | 78.45p | 9231745 |
12/04/2023 | 78.60p | 79.75p | 76.65p | 79.45p | 1297614 |
11/04/2023 | 78.05p | 79.30p | 77.25p | 79.20p | 1736241 |
06/04/2023 | 78.00p | 79.00p | 76.50p | 77.95p | 810900 |
05/04/2023 | 79.05p | 79.40p | 78.00p | 78.20p | 1206234 |
04/04/2023 | 75.00p | 79.70p | 75.00p | 79.05p | 1679870 |
03/04/2023 | 76.00p | 78.40p | 75.20p | 78.40p | 2149679 |
31/03/2023 | 74.20p | 77.20p | 71.90p | 76.70p | 2236407 |
30/03/2023 | 70.50p | 73.40p | 70.50p | 72.80p | 2010863 |
29/03/2023 | 72.00p | 72.00p | 69.40p | 70.10p | 2172328 |
28/03/2023 | 73.00p | 73.00p | 68.50p | 69.90p | 2337256 |
27/03/2023 | 71.30p | 71.90p | 69.70p | 69.70p | 894192 |
24/03/2023 | 73.00p | 73.00p | 70.20p | 70.70p | 1249521 |
23/03/2023 | 70.60p | 72.70p | 70.40p | 72.00p | 4552204 |
22/03/2023 | 75.00p | 75.00p | 70.30p | 70.30p | 1993321 |
21/03/2023 | 74.20p | 75.10p | 72.30p | 72.30p | 1245034 |
20/03/2023 | 75.20p | 75.80p | 74.00p | 74.10p | 812878 |
17/03/2023 | 78.00p | 78.00p | 75.20p | 75.20p | 8167126 |
16/03/2023 | 78.40p | 78.50p | 74.70p | 76.20p | 1210243 |
15/03/2023 | 79.00p | 79.70p | 77.20p | 77.70p | 22932704 |
14/03/2023 | 76.90p | 80.20p | 76.90p | 80.10p | 1603678 |
13/03/2023 | 77.20p | 79.30p | 76.60p | 77.80p | 1177006 |
10/03/2023 | 77.90p | 79.20p | 76.30p | 79.20p | 1381738 |
09/03/2023 | 80.30p | 81.20p | 78.00p | 78.30p | 1498302 |
08/03/2023 | 82.00p | 82.00p | 79.90p | 80.70p | 983068 |
07/03/2023 | 81.50p | 82.60p | 80.50p | 81.00p | 978263 |
06/03/2023 | 81.00p | 81.60p | 80.20p | 81.40p | 1258072 |
03/03/2023 | 81.40p | 82.70p | 81.00p | 81.10p | 1275545 |
02/03/2023 | 81.70p | 83.30p | 81.40p | 82.10p | 1161443 |
01/03/2023 | 81.90p | 83.30p | 81.50p | 81.60p | 1526637 |
28/02/2023 | 84.20p | 84.95p | 81.90p | 83.90p | 2380035 |
27/02/2023 | 84.20p | 85.30p | 83.40p | 84.50p | 1155999 |
24/02/2023 | 84.80p | 84.80p | 83.30p | 84.00p | 1046009 |
23/02/2023 | 83.80p | 84.60p | 83.00p | 84.00p | 1261931 |
22/02/2023 | 83.40p | 83.80p | 82.40p | 83.30p | 2557153 |
21/02/2023 | 86.70p | 86.70p | 83.50p | 84.60p | 3613179 |
20/02/2023 | 86.20p | 86.40p | 84.90p | 85.90p | 1741300 |
17/02/2023 | 88.50p | 88.50p | 85.60p | 85.60p | 1765326 |
16/02/2023 | 87.80p | 88.50p | 87.10p | 87.20p | 1172409 |
15/02/2023 | 87.00p | 88.40p | 86.70p | 87.80p | 1083312 |
14/02/2023 | 88.10p | 88.90p | 86.80p | 87.70p | 1451633 |
13/02/2023 | 87.90p | 89.00p | 87.40p | 88.30p | 1089788 |
10/02/2023 | 87.20p | 88.90p | 87.20p | 88.90p | 1425609 |
09/02/2023 | 89.80p | 90.00p | 87.50p | 88.30p | 577723 |
08/02/2023 | 88.80p | 90.30p | 88.30p | 88.30p | 846684 |
07/02/2023 | 89.00p | 89.98p | 87.40p | 88.90p | 1464505 |
06/02/2023 | 90.90p | 91.40p | 89.30p | 90.60p | 1297435 |
03/02/2023 | 89.50p | 92.20p | 88.50p | 91.80p | 2187687 |
02/02/2023 | 83.10p | 91.50p | 83.10p | 91.50p | 1596590 |
01/02/2023 | 83.10p | 85.70p | 83.10p | 84.40p | 1496838 |
31/01/2023 | 86.00p | 86.00p | 83.70p | 84.50p | 1602248 |
30/01/2023 | 85.50p | 85.50p | 83.60p | 85.00p | 740771 |
27/01/2023 | 86.00p | 86.60p | 84.80p | 86.60p | 897610 |
26/01/2023 | 84.60p | 86.20p | 83.60p | 84.70p | 3126891 |
25/01/2023 | 85.10p | 85.60p | 83.70p | 84.50p | 798207 |
24/01/2023 | 85.00p | 85.40p | 83.40p | 84.90p | 1522578 |
23/01/2023 | 82.60p | 85.10p | 82.60p | 83.90p | 815388 |
20/01/2023 | 80.90p | 84.30p | 80.90p | 83.80p | 1549669 |
19/01/2023 | 82.90p | 83.50p | 81.90p | 82.70p | 2364173 |
18/01/2023 | 83.20p | 84.20p | 82.60p | 82.70p | 1478940 |
17/01/2023 | 84.80p | 84.92p | 82.70p | 83.70p | 1270830 |
16/01/2023 | 84.00p | 85.40p | 84.00p | 84.80p | 978510 |
13/01/2023 | 85.00p | 85.70p | 84.30p | 84.90p | 801327 |
12/01/2023 | 84.10p | 85.50p | 82.90p | 85.00p | 2533054 |
11/01/2023 | 81.10p | 84.30p | 80.00p | 84.30p | 2165808 |
10/01/2023 | 79.50p | 81.30p | 79.20p | 80.90p | 554271 |
09/01/2023 | 79.20p | 80.80p | 79.20p | 80.10p | 564654 |
06/01/2023 | 80.20p | 80.87p | 79.40p | 80.70p | 767891 |
05/01/2023 | 81.50p | 81.54p | 80.10p | 80.40p | 1003146 |
04/01/2023 | 78.70p | 81.00p | 78.00p | 80.00p | 2302992 |
03/01/2023 | 73.60p | 78.60p | 73.60p | 77.20p | 1805035 |
30/12/2022 | 76.00p | 76.60p | 74.00p | 74.00p | 390128 |
29/12/2022 | 75.00p | 75.70p | 73.58p | 75.70p | 835210 |
28/12/2022 | 72.70p | 74.00p | 72.40p | 74.00p | 1237788 |
23/12/2022 | 74.20p | 74.90p | 72.70p | 72.70p | 916601 |
22/12/2022 | 74.00p | 75.57p | 73.30p | 73.30p | 1266701 |
21/12/2022 | 71.90p | 74.60p | 71.90p | 73.40p | 1262465 |
20/12/2022 | 71.10p | 73.90p | 71.10p | 72.00p | 2119783 |
19/12/2022 | 71.70p | 74.00p | 70.60p | 73.10p | 1861735 |
16/12/2022 | 77.00p | 77.70p | 70.40p | 70.40p | 6130961 |
15/12/2022 | 79.00p | 79.60p | 77.60p | 77.70p | 1206586 |
14/12/2022 | 80.30p | 80.30p | 79.10p | 79.30p | 1287756 |
13/12/2022 | 81.00p | 81.20p | 77.60p | 80.00p | 2942516 |
12/12/2022 | 78.10p | 79.30p | 77.10p | 78.60p | 1177484 |
09/12/2022 | 81.00p | 81.00p | 78.30p | 78.80p | 1138107 |
08/12/2022 | 82.00p | 82.90p | 79.80p | 79.80p | 2782687 |
07/12/2022 | 84.00p | 84.20p | 81.70p | 83.70p | 3656552 |
06/12/2022 | 81.90p | 84.40p | 81.90p | 82.50p | 2222077 |
05/12/2022 | 83.00p | 84.40p | 82.10p | 82.30p | 1379688 |
02/12/2022 | 81.30p | 83.10p | 80.25p | 82.60p | 1302731 |
01/12/2022 | 84.20p | 84.70p | 79.70p | 80.80p | 1920053 |
30/11/2022 | 83.80p | 85.00p | 82.26p | 82.40p | 3710578 |
29/11/2022 | 83.30p | 84.90p | 82.60p | 82.90p | 2245420 |
28/11/2022 | 83.50p | 83.90p | 81.90p | 81.90p | 11225135 |
25/11/2022 | 85.20p | 85.20p | 82.70p | 82.90p | 5260962 |
24/11/2022 | 84.90p | 87.50p | 84.90p | 85.40p | 2221277 |
23/11/2022 | 83.00p | 85.10p | 83.00p | 83.60p | 4219446 |
22/11/2022 | 84.00p | 84.62p | 82.58p | 83.70p | 4673590 |
21/11/2022 | 83.00p | 84.42p | 80.00p | 82.20p | 2007709 |
18/11/2022 | 79.00p | 82.40p | 78.00p | 81.90p | 2173505 |
17/11/2022 | 77.40p | 79.00p | 77.30p | 78.40p | 1191719 |
16/11/2022 | 78.20p | 78.90p | 76.32p | 77.90p | 1823282 |
15/11/2022 | 78.10p | 79.50p | 77.50p | 78.30p | 1229697 |
14/11/2022 | 78.00p | 79.00p | 76.00p | 78.70p | 1083647 |
11/11/2022 | 75.20p | 79.80p | 75.00p | 79.00p | 2659415 |
10/11/2022 | 70.50p | 75.60p | 69.70p | 75.10p | 2195548 |
09/11/2022 | 71.40p | 72.10p | 70.40p | 71.10p | 1557660 |
08/11/2022 | 72.40p | 72.40p | 68.60p | 71.40p | 1502419 |
07/11/2022 | 68.10p | 70.90p | 68.10p | 70.00p | 2519729 |
04/11/2022 | 69.50p | 69.70p | 68.30p | 68.80p | 1841532 |
03/11/2022 | 69.20p | 70.00p | 68.10p | 68.60p | 896657 |
02/11/2022 | 72.40p | 72.40p | 69.90p | 70.30p | 1986904 |
01/11/2022 | 72.00p | 72.00p | 70.60p | 71.60p | 5945227 |
31/10/2022 | 70.90p | 71.30p | 69.90p | 70.50p | 2245211 |
28/10/2022 | 71.00p | 71.90p | 69.60p | 70.40p | 3163785 |
27/10/2022 | 72.00p | 72.30p | 70.30p | 71.50p | 4084081 |
26/10/2022 | 70.90p | 71.00p | 69.60p | 70.80p | 1815998 |
25/10/2022 | 68.10p | 70.70p | 67.60p | 70.00p | 2989496 |
24/10/2022 | 68.60p | 69.50p | 66.80p | 68.20p | 2318180 |
21/10/2022 | 68.70p | 70.70p | 67.90p | 69.20p | 1703923 |
20/10/2022 | 72.00p | 72.00p | 69.00p | 70.30p | 1726912 |
19/10/2022 | 73.40p | 73.40p | 69.60p | 69.70p | 3009656 |
18/10/2022 | 73.10p | 73.40p | 71.40p | 71.60p | 1998243 |
17/10/2022 | 70.00p | 73.40p | 70.00p | 72.40p | 1492040 |
14/10/2022 | 68.30p | 72.10p | 68.30p | 70.30p | 2887518 |
13/10/2022 | 66.30p | 69.80p | 65.20p | 67.70p | 2744436 |
12/10/2022 | 68.00p | 68.70p | 65.60p | 66.60p | 3456319 |
11/10/2022 | 71.00p | 71.20p | 68.60p | 68.60p | 1886161 |
10/10/2022 | 68.00p | 71.62p | 68.00p | 70.20p | 2795477 |
07/10/2022 | 70.20p | 70.90p | 68.80p | 69.00p | 3288499 |
06/10/2022 | 67.20p | 70.80p | 67.20p | 70.80p | 2546880 |
05/10/2022 | 70.90p | 71.70p | 67.80p | 68.90p | 1883373 |
04/10/2022 | 70.90p | 70.90p | 68.40p | 69.80p | 4480558 |
*Close Price adjusted for both dividends and splits