Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 43.20p | 44.31p | 42.95p | 43.10p | 635651 |
13/10/2022 | 41.05p | 42.95p | 41.05p | 42.10p | 657339 |
12/10/2022 | 42.50p | 43.18p | 41.19p | 41.85p | 805188 |
11/10/2022 | 42.50p | 44.00p | 42.00p | 42.90p | 915983 |
10/10/2022 | 43.15p | 44.61p | 42.55p | 42.60p | 6770068 |
07/10/2022 | 43.90p | 44.85p | 43.00p | 44.15p | 224912 |
06/10/2022 | 44.45p | 44.85p | 43.05p | 44.10p | 290728 |
05/10/2022 | 45.10p | 45.95p | 43.20p | 43.60p | 793982 |
04/10/2022 | 47.40p | 47.97p | 45.50p | 45.50p | 781263 |
03/10/2022 | 45.00p | 47.95p | 45.00p | 46.95p | 666528 |
30/09/2022 | 43.30p | 46.50p | 42.97p | 46.35p | 1479743 |
29/09/2022 | 43.30p | 43.30p | 41.75p | 42.45p | 842867 |
28/09/2022 | 40.00p | 43.90p | 40.00p | 43.90p | 1150919 |
27/09/2022 | 44.95p | 45.00p | 40.70p | 41.05p | 968686 |
26/09/2022 | 44.00p | 44.95p | 43.25p | 43.35p | 742704 |
23/09/2022 | 44.05p | 46.00p | 44.00p | 44.70p | 842959 |
22/09/2022 | 45.10p | 45.61p | 44.20p | 44.60p | 747983 |
21/09/2022 | 46.25p | 47.45p | 45.15p | 45.45p | 497840 |
20/09/2022 | 48.00p | 48.60p | 46.06p | 46.10p | 1010261 |
19/09/2022 | 47.65p | 48.65p | 47.51p | 48.05p | 1014395 |
16/09/2022 | 47.65p | 48.65p | 47.51p | 48.05p | 1014395 |
15/09/2022 | 48.70p | 49.45p | 48.00p | 48.15p | 1005246 |
14/09/2022 | 50.00p | 50.00p | 48.70p | 48.70p | 543350 |
13/09/2022 | 50.00p | 50.00p | 49.20p | 49.35p | 1085352 |
12/09/2022 | 48.10p | 50.00p | 48.03p | 49.60p | 1074653 |
09/09/2022 | 47.55p | 48.05p | 47.38p | 47.80p | 851231 |
08/09/2022 | 47.80p | 48.40p | 47.25p | 47.70p | 1159687 |
07/09/2022 | 49.45p | 49.95p | 47.80p | 48.00p | 1569056 |
06/09/2022 | 49.85p | 49.90p | 49.10p | 49.10p | 712633 |
05/09/2022 | 51.10p | 51.80p | 49.40p | 49.40p | 907895 |
02/09/2022 | 52.70p | 52.90p | 51.30p | 51.90p | 1184872 |
01/09/2022 | 52.70p | 52.70p | 51.20p | 51.80p | 617115 |
31/08/2022 | 53.00p | 53.50p | 52.40p | 53.30p | 585846 |
30/08/2022 | 51.60p | 53.50p | 51.60p | 52.80p | 786132 |
29/08/2022 | 52.90p | 53.50p | 52.43p | 52.70p | 742167 |
26/08/2022 | 52.90p | 53.50p | 52.43p | 52.70p | 738994 |
25/08/2022 | 52.70p | 53.00p | 51.96p | 53.00p | 447084 |
24/08/2022 | 53.50p | 54.40p | 50.90p | 51.80p | 1942384 |
23/08/2022 | 53.50p | 54.50p | 53.10p | 53.10p | 359260 |
22/08/2022 | 54.10p | 54.60p | 53.50p | 53.80p | 631208 |
19/08/2022 | 55.20p | 55.70p | 54.10p | 54.40p | 1187544 |
18/08/2022 | 55.80p | 56.40p | 54.65p | 55.40p | 662546 |
17/08/2022 | 55.50p | 56.90p | 55.50p | 55.80p | 955747 |
16/08/2022 | 56.50p | 56.80p | 55.26p | 56.80p | 629215 |
15/08/2022 | 55.30p | 56.01p | 55.00p | 55.50p | 549726 |
12/08/2022 | 55.90p | 56.40p | 55.20p | 55.30p | 330679 |
11/08/2022 | 55.00p | 56.20p | 55.00p | 55.30p | 391988 |
10/08/2022 | 54.50p | 56.35p | 54.50p | 56.00p | 606710 |
09/08/2022 | 55.40p | 55.90p | 54.89p | 55.70p | 472309 |
08/08/2022 | 55.30p | 55.47p | 54.56p | 55.00p | 622896 |
05/08/2022 | 54.40p | 55.50p | 54.40p | 55.00p | 823569 |
04/08/2022 | 55.00p | 55.40p | 54.40p | 54.70p | 469249 |
03/08/2022 | 55.00p | 55.40p | 54.50p | 55.10p | 599854 |
02/08/2022 | 55.50p | 55.60p | 54.00p | 54.00p | 917094 |
01/08/2022 | 55.70p | 56.60p | 54.14p | 54.50p | 1081659 |
29/07/2022 | 55.00p | 55.00p | 53.37p | 54.10p | 632087 |
28/07/2022 | 53.30p | 54.40p | 53.00p | 53.50p | 651820 |
27/07/2022 | 53.80p | 54.30p | 53.31p | 53.90p | 1214394 |
26/07/2022 | 52.60p | 52.82p | 52.00p | 52.30p | 641151 |
25/07/2022 | 52.20p | 52.60p | 52.00p | 52.00p | 506832 |
22/07/2022 | 51.30p | 52.80p | 51.30p | 51.70p | 800333 |
21/07/2022 | 52.00p | 52.50p | 51.30p | 51.30p | 623794 |
20/07/2022 | 52.60p | 52.60p | 52.00p | 52.60p | 455771 |
19/07/2022 | 52.50p | 52.70p | 51.79p | 52.70p | 612646 |
18/07/2022 | 52.00p | 52.50p | 50.70p | 52.50p | 385088 |
15/07/2022 | 51.40p | 51.61p | 51.10p | 51.40p | 562739 |
14/07/2022 | 51.30p | 53.10p | 50.70p | 51.30p | 811734 |
13/07/2022 | 51.40p | 52.05p | 51.10p | 51.10p | 374254 |
12/07/2022 | 51.90p | 52.95p | 51.31p | 51.70p | 550902 |
11/07/2022 | 51.60p | 52.20p | 51.40p | 51.60p | 588746 |
08/07/2022 | 52.20p | 52.90p | 52.10p | 52.10p | 737472 |
07/07/2022 | 53.00p | 53.60p | 52.60p | 53.10p | 535403 |
06/07/2022 | 52.00p | 53.70p | 52.00p | 52.50p | 587272 |
05/07/2022 | 52.70p | 53.40p | 52.00p | 52.10p | 570484 |
04/07/2022 | 52.50p | 53.20p | 52.13p | 52.80p | 494071 |
01/07/2022 | 51.90p | 52.80p | 51.40p | 52.10p | 639215 |
30/06/2022 | 52.60p | 53.50p | 52.00p | 52.00p | 1170246 |
29/06/2022 | 54.00p | 54.99p | 53.00p | 53.60p | 698966 |
28/06/2022 | 53.40p | 54.73p | 53.40p | 54.20p | 907155 |
27/06/2022 | 52.60p | 53.60p | 52.24p | 53.40p | 791530 |
24/06/2022 | 51.40p | 52.10p | 50.00p | 51.90p | 1206988 |
23/06/2022 | 51.50p | 52.13p | 49.90p | 49.90p | 2537663 |
22/06/2022 | 53.50p | 54.24p | 51.54p | 51.60p | 2071516 |
21/06/2022 | 54.40p | 55.40p | 53.80p | 53.80p | 1093537 |
20/06/2022 | 54.00p | 55.00p | 53.40p | 55.00p | 1103783 |
17/06/2022 | 54.50p | 54.96p | 53.98p | 54.00p | 1055548 |
16/06/2022 | 56.20p | 56.60p | 53.80p | 53.80p | 1248755 |
15/06/2022 | 56.80p | 57.80p | 56.20p | 56.20p | 964732 |
14/06/2022 | 56.50p | 56.82p | 55.25p | 56.10p | 1077823 |
13/06/2022 | 57.00p | 57.00p | 55.40p | 55.90p | 1687620 |
10/06/2022 | 56.70p | 56.90p | 56.05p | 56.30p | 1204941 |
09/06/2022 | 56.80p | 57.00p | 56.30p | 56.80p | 1302600 |
08/06/2022 | 57.00p | 57.50p | 56.30p | 56.40p | 2718349 |
07/06/2022 | 55.90p | 57.33p | 55.44p | 56.50p | 2162187 |
06/06/2022 | 55.50p | 55.50p | 54.10p | 54.50p | 1049318 |
01/06/2022 | 53.60p | 55.01p | 53.60p | 54.40p | 714592 |
31/05/2022 | 54.20p | 54.77p | 53.90p | 54.30p | 415724 |
30/05/2022 | 54.20p | 55.09p | 54.00p | 54.50p | 852254 |
27/05/2022 | 54.50p | 55.63p | 54.10p | 54.20p | 616436 |
26/05/2022 | 56.00p | 56.00p | 54.05p | 54.60p | 718811 |
25/05/2022 | 55.80p | 56.20p | 54.30p | 54.30p | 1117629 |
24/05/2022 | 55.60p | 55.60p | 54.20p | 55.50p | 702277 |
23/05/2022 | 55.20p | 56.60p | 55.20p | 55.60p | 462594 |
20/05/2022 | 55.40p | 56.30p | 54.10p | 55.90p | 760187 |
19/05/2022 | 55.00p | 55.00p | 54.06p | 55.00p | 642012 |
18/05/2022 | 54.30p | 55.40p | 53.68p | 55.40p | 710053 |
17/05/2022 | 56.00p | 56.00p | 53.10p | 53.70p | 1823474 |
16/05/2022 | 54.50p | 55.80p | 54.50p | 55.00p | 733325 |
13/05/2022 | 54.50p | 55.40p | 54.50p | 55.40p | 619506 |
12/05/2022 | 54.80p | 55.40p | 53.90p | 54.50p | 2562852 |
11/05/2022 | 56.50p | 56.53p | 55.30p | 55.50p | 962623 |
10/05/2022 | 55.50p | 55.80p | 54.50p | 55.60p | 1088590 |
09/05/2022 | 55.30p | 57.70p | 54.40p | 55.00p | 1144838 |
06/05/2022 | 55.70p | 56.80p | 55.40p | 55.60p | 766320 |
05/05/2022 | 56.70p | 57.70p | 56.30p | 56.30p | 998966 |
04/05/2022 | 56.00p | 56.90p | 55.98p | 56.20p | 406434 |
03/05/2022 | 57.70p | 58.26p | 55.88p | 56.10p | 1274046 |
02/05/2022 | 59.20p | 59.80p | 57.30p | 57.30p | 1354509 |
29/04/2022 | 59.20p | 59.80p | 57.30p | 57.30p | 1129095 |
28/04/2022 | 58.70p | 59.60p | 58.40p | 58.50p | 288220 |
27/04/2022 | 59.30p | 59.60p | 58.10p | 58.70p | 727578 |
26/04/2022 | 58.00p | 60.14p | 58.00p | 59.10p | 576792 |
25/04/2022 | 58.10p | 59.04p | 58.00p | 58.10p | 547937 |
22/04/2022 | 59.70p | 60.40p | 59.10p | 59.10p | 387836 |
21/04/2022 | 60.90p | 61.00p | 59.70p | 59.70p | 1146476 |
20/04/2022 | 60.70p | 60.80p | 60.00p | 60.00p | 713846 |
19/04/2022 | 60.50p | 61.00p | 60.00p | 60.80p | 1399122 |
18/04/2022 | 57.40p | 60.29p | 57.40p | 60.00p | 10089230 |
15/04/2022 | 57.40p | 60.29p | 57.40p | 60.00p | 10089230 |
14/04/2022 | 57.40p | 60.29p | 57.40p | 60.00p | 9981015 |
13/04/2022 | 57.40p | 58.52p | 57.40p | 58.40p | 283453 |
12/04/2022 | 58.80p | 58.80p | 57.80p | 58.20p | 429334 |
11/04/2022 | 58.20p | 58.60p | 57.80p | 58.40p | 578040 |
08/04/2022 | 57.40p | 58.50p | 57.40p | 58.30p | 533873 |
07/04/2022 | 58.10p | 58.10p | 57.40p | 57.70p | 166902 |
06/04/2022 | 58.10p | 58.10p | 57.60p | 57.90p | 770405 |
05/04/2022 | 58.10p | 58.10p | 56.70p | 58.10p | 416347 |
04/04/2022 | 58.10p | 58.10p | 57.65p | 57.90p | 462038 |
01/04/2022 | 58.10p | 58.30p | 57.00p | 58.00p | 1208712 |
31/03/2022 | 58.10p | 58.10p | 57.20p | 57.80p | 619175 |
30/03/2022 | 58.10p | 58.10p | 57.10p | 57.70p | 1098274 |
29/03/2022 | 57.70p | 58.00p | 57.30p | 57.60p | 1408133 |
28/03/2022 | 57.50p | 58.10p | 57.20p | 58.00p | 1373983 |
25/03/2022 | 57.30p | 57.30p | 56.40p | 57.30p | 622777 |
24/03/2022 | 56.10p | 57.10p | 56.10p | 56.90p | 1827533 |
23/03/2022 | 57.10p | 57.10p | 56.24p | 57.00p | 1459969 |
22/03/2022 | 55.80p | 57.20p | 55.77p | 57.10p | 2034634 |
21/03/2022 | 55.80p | 56.20p | 55.46p | 55.50p | 395295 |
18/03/2022 | 54.80p | 55.90p | 54.80p | 55.90p | 1315132 |
17/03/2022 | 54.80p | 55.60p | 54.40p | 55.20p | 456305 |
16/03/2022 | 56.30p | 56.88p | 53.80p | 53.80p | 1228345 |
15/03/2022 | 56.50p | 56.68p | 54.80p | 54.80p | 478818 |
14/03/2022 | 54.50p | 56.90p | 54.50p | 55.80p | 1309133 |
11/03/2022 | 54.60p | 56.30p | 54.35p | 55.20p | 552650 |
10/03/2022 | 55.10p | 55.43p | 54.33p | 55.30p | 638034 |
09/03/2022 | 55.90p | 56.60p | 54.70p | 55.10p | 890670 |
08/03/2022 | 53.00p | 55.90p | 53.00p | 55.90p | 1134652 |
07/03/2022 | 53.30p | 53.80p | 51.90p | 53.00p | 979393 |
04/03/2022 | 53.30p | 53.90p | 52.00p | 53.70p | 1517583 |
03/03/2022 | 54.30p | 54.90p | 54.10p | 54.10p | 2045756 |
02/03/2022 | 52.20p | 54.60p | 52.20p | 54.60p | 613871 |
01/03/2022 | 52.70p | 54.50p | 52.10p | 52.10p | 1415517 |
28/02/2022 | 51.30p | 52.50p | 51.30p | 52.30p | 360304 |
25/02/2022 | 51.50p | 52.29p | 50.50p | 51.90p | 518682 |
24/02/2022 | 50.40p | 50.98p | 49.46p | 50.30p | 573655 |
23/02/2022 | 52.50p | 52.80p | 51.53p | 51.60p | 561529 |
22/02/2022 | 51.50p | 53.00p | 50.21p | 52.00p | 2271751 |
21/02/2022 | 54.00p | 54.81p | 52.00p | 52.00p | 666710 |
18/02/2022 | 55.00p | 55.67p | 54.00p | 54.00p | 670422 |
17/02/2022 | 55.20p | 55.60p | 54.88p | 55.20p | 294399 |
16/02/2022 | 54.80p | 55.60p | 54.80p | 55.60p | 309921 |
15/02/2022 | 54.80p | 55.60p | 54.78p | 55.50p | 409567 |
14/02/2022 | 55.60p | 55.96p | 55.00p | 55.40p | 2066072 |
11/02/2022 | 54.50p | 55.90p | 54.00p | 55.30p | 1172478 |
10/02/2022 | 54.90p | 55.40p | 54.40p | 54.70p | 423893 |
09/02/2022 | 54.50p | 54.90p | 54.11p | 54.60p | 434502 |
08/02/2022 | 55.10p | 55.50p | 53.98p | 54.30p | 2238898 |
07/02/2022 | 55.00p | 55.90p | 54.60p | 55.10p | 1711616 |
04/02/2022 | 55.00p | 55.53p | 55.00p | 55.00p | 723453 |
03/02/2022 | 55.00p | 56.45p | 54.21p | 55.20p | 1087379 |
02/02/2022 | 54.30p | 54.70p | 53.90p | 54.40p | 1310477 |
01/02/2022 | 55.10p | 55.31p | 53.70p | 53.80p | 1348566 |
31/01/2022 | 54.60p | 55.27p | 54.30p | 54.40p | 974919 |
28/01/2022 | 55.60p | 56.10p | 54.49p | 54.50p | 782099 |
27/01/2022 | 55.10p | 56.10p | 54.60p | 55.30p | 1342066 |
26/01/2022 | 56.70p | 56.90p | 54.50p | 56.50p | 628316 |
25/01/2022 | 55.40p | 56.70p | 54.91p | 56.00p | 409518 |
24/01/2022 | 55.20p | 56.70p | 55.20p | 55.50p | 725672 |
21/01/2022 | 55.00p | 55.90p | 54.65p | 55.50p | 884898 |
20/01/2022 | 55.00p | 55.60p | 54.50p | 55.00p | 2929924 |
19/01/2022 | 54.60p | 55.00p | 53.70p | 55.00p | 532166 |
18/01/2022 | 54.00p | 55.00p | 53.85p | 54.90p | 705571 |
17/01/2022 | 54.20p | 54.60p | 53.60p | 54.60p | 636672 |
14/01/2022 | 53.60p | 54.30p | 53.60p | 53.60p | 357393 |
13/01/2022 | 54.30p | 54.40p | 53.51p | 54.00p | 439612 |
12/01/2022 | 53.40p | 54.40p | 52.80p | 54.20p | 264930 |
10/01/2022 | 54.00p | 55.00p | 53.00p | 53.20p | 763395 |
07/01/2022 | 53.70p | 54.40p | 53.70p | 54.00p | 305681 |
06/01/2022 | 54.80p | 54.80p | 53.80p | 54.30p | 276006 |
05/01/2022 | 55.00p | 55.28p | 54.00p | 54.10p | 607006 |
*Close Price adjusted for both dividends and splits