Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 86.60p | 88.98p | 86.48p | 86.60p | 34028 |
13/07/2023 | 86.40p | 89.00p | 86.40p | 86.40p | 261988 |
12/07/2023 | 86.40p | 88.00p | 86.40p | 86.40p | 106385 |
11/07/2023 | 86.60p | 88.00p | 86.43p | 86.60p | 102453 |
10/07/2023 | 86.40p | 88.00p | 86.40p | 87.00p | 126305 |
07/07/2023 | 87.00p | 87.10p | 86.16p | 87.10p | 224414 |
06/07/2023 | 87.00p | 89.00p | 85.80p | 86.40p | 579392 |
05/07/2023 | 87.40p | 89.60p | 87.00p | 88.00p | 886631 |
04/07/2023 | 88.00p | 89.60p | 86.60p | 87.00p | 526543 |
03/07/2023 | 87.60p | 89.60p | 87.60p | 88.20p | 309234 |
30/06/2023 | 88.00p | 89.36p | 88.00p | 88.60p | 51306 |
29/06/2023 | 88.00p | 88.50p | 87.55p | 88.30p | 114085 |
28/06/2023 | 89.00p | 89.00p | 86.60p | 88.00p | 72271 |
27/06/2023 | 87.00p | 88.00p | 86.77p | 87.99p | 1016726 |
26/06/2023 | 86.60p | 88.40p | 86.60p | 88.00p | 149100 |
23/06/2023 | 86.60p | 88.00p | 86.60p | 87.00p | 146525 |
22/06/2023 | 87.60p | 87.80p | 86.60p | 87.20p | 120717 |
21/06/2023 | 88.20p | 88.20p | 86.64p | 88.20p | 92821 |
20/06/2023 | 87.80p | 87.80p | 86.60p | 87.20p | 1855147 |
19/06/2023 | 86.40p | 87.40p | 86.40p | 86.80p | 39450 |
16/06/2023 | 87.80p | 87.80p | 86.00p | 86.40p | 217203 |
15/06/2023 | 86.00p | 87.80p | 86.00p | 86.90p | 182072 |
14/06/2023 | 86.00p | 87.80p | 86.00p | 86.20p | 231071 |
13/06/2023 | 88.00p | 88.20p | 86.20p | 86.20p | 304239 |
12/06/2023 | 88.80p | 88.80p | 87.11p | 88.30p | 54501 |
09/06/2023 | 87.80p | 88.80p | 87.40p | 88.00p | 164595 |
08/06/2023 | 87.40p | 88.00p | 87.10p | 88.00p | 63276 |
07/06/2023 | 88.00p | 88.80p | 87.68p | 88.00p | 76816 |
06/06/2023 | 88.40p | 88.80p | 87.94p | 88.40p | 47940 |
05/06/2023 | 89.80p | 89.80p | 87.80p | 88.80p | 142460 |
02/06/2023 | 88.20p | 89.60p | 88.10p | 88.20p | 134581 |
01/06/2023 | 88.00p | 88.10p | 88.00p | 88.00p | 53409 |
31/05/2023 | 88.20p | 89.80p | 87.60p | 87.60p | 174842 |
30/05/2023 | 88.00p | 89.80p | 87.82p | 88.40p | 130615 |
26/05/2023 | 87.60p | 88.80p | 87.60p | 87.80p | 148637 |
25/05/2023 | 89.20p | 89.80p | 87.46p | 88.30p | 65513 |
24/05/2023 | 89.20p | 89.20p | 87.40p | 87.60p | 174036 |
23/05/2023 | 88.20p | 89.60p | 88.03p | 89.60p | 8661 |
22/05/2023 | 88.20p | 89.80p | 88.13p | 89.00p | 220338 |
19/05/2023 | 88.40p | 88.80p | 88.00p | 88.20p | 105276 |
18/05/2023 | 88.40p | 88.80p | 88.00p | 88.20p | 249852 |
17/05/2023 | 89.20p | 89.88p | 88.80p | 89.00p | 151166 |
16/05/2023 | 90.00p | 90.00p | 88.00p | 89.20p | 393581 |
15/05/2023 | 89.60p | 90.40p | 88.80p | 89.60p | 164561 |
12/05/2023 | 89.20p | 90.40p | 89.20p | 89.80p | 226209 |
11/05/2023 | 87.80p | 90.40p | 87.80p | 89.20p | 118425 |
10/05/2023 | 88.80p | 89.81p | 88.00p | 89.20p | 140342 |
09/05/2023 | 87.60p | 90.00p | 87.60p | 88.40p | 552675 |
05/05/2023 | 88.00p | 88.70p | 87.60p | 88.00p | 294723 |
04/05/2023 | 88.00p | 88.69p | 87.60p | 88.00p | 136550 |
03/05/2023 | 89.00p | 90.50p | 89.02p | 89.90p | 367656 |
02/05/2023 | 89.00p | 90.80p | 89.00p | 89.00p | 59663 |
28/04/2023 | 89.40p | 89.40p | 89.00p | 89.00p | 308361 |
27/04/2023 | 90.20p | 90.20p | 89.20p | 89.20p | 44923 |
26/04/2023 | 90.20p | 90.20p | 89.16p | 90.20p | 131440 |
25/04/2023 | 88.60p | 90.00p | 88.60p | 89.00p | 103482 |
24/04/2023 | 89.60p | 89.80p | 88.00p | 88.00p | 72212 |
21/04/2023 | 88.60p | 90.00p | 88.60p | 89.00p | 153529 |
20/04/2023 | 88.80p | 90.00p | 88.80p | 89.10p | 252965 |
19/04/2023 | 89.00p | 89.60p | 88.20p | 89.00p | 92032 |
18/04/2023 | 89.60p | 89.80p | 89.00p | 89.00p | 102797 |
17/04/2023 | 89.40p | 90.13p | 89.20p | 89.60p | 247635 |
14/04/2023 | 90.00p | 90.00p | 89.00p | 90.00p | 378504 |
13/04/2023 | 90.00p | 90.80p | 89.00p | 90.00p | 342302 |
12/04/2023 | 90.80p | 90.80p | 89.00p | 90.00p | 51147 |
11/04/2023 | 89.00p | 90.80p | 89.20p | 90.10p | 66327 |
06/04/2023 | 89.00p | 90.40p | 89.00p | 89.50p | 156867 |
05/04/2023 | 89.00p | 90.40p | 89.00p | 90.20p | 151723 |
04/04/2023 | 89.00p | 91.00p | 88.80p | 91.00p | 198495 |
03/04/2023 | 89.20p | 90.07p | 89.19p | 89.90p | 95645 |
31/03/2023 | 89.20p | 90.80p | 89.19p | 89.90p | 153315 |
30/03/2023 | 89.20p | 91.00p | 89.10p | 89.10p | 192560 |
29/03/2023 | 91.80p | 92.00p | 90.90p | 92.00p | 63166 |
28/03/2023 | 91.60p | 91.97p | 90.80p | 91.40p | 590890 |
27/03/2023 | 92.20p | 92.20p | 91.00p | 91.00p | 219412 |
24/03/2023 | 92.00p | 92.00p | 91.00p | 92.00p | 95444 |
23/03/2023 | 91.80p | 92.00p | 91.20p | 91.60p | 135617 |
22/03/2023 | 91.40p | 92.00p | 91.20p | 91.40p | 335192 |
21/03/2023 | 91.40p | 92.00p | 91.20p | 92.00p | 441765 |
20/03/2023 | 91.80p | 92.20p | 89.50p | 91.60p | 168290 |
17/03/2023 | 92.20p | 92.77p | 92.00p | 92.20p | 770633 |
16/03/2023 | 92.00p | 92.20p | 91.72p | 92.00p | 94669 |
15/03/2023 | 91.60p | 92.35p | 91.40p | 92.00p | 371906 |
14/03/2023 | 91.60p | 92.20p | 91.56p | 92.00p | 107631 |
13/03/2023 | 91.80p | 92.37p | 91.60p | 91.60p | 164854 |
10/03/2023 | 92.40p | 93.00p | 91.80p | 91.80p | 275644 |
09/03/2023 | 92.40p | 92.80p | 92.10p | 92.20p | 407576 |
08/03/2023 | 92.40p | 92.64p | 92.10p | 92.50p | 43389 |
07/03/2023 | 92.40p | 92.60p | 91.80p | 91.80p | 647536 |
06/03/2023 | 92.20p | 92.40p | 91.78p | 92.20p | 302566 |
03/03/2023 | 92.40p | 92.40p | 91.81p | 92.20p | 22210 |
02/03/2023 | 91.60p | 92.60p | 91.60p | 91.60p | 68273 |
01/03/2023 | 91.80p | 92.23p | 91.60p | 91.60p | 321682 |
28/02/2023 | 91.60p | 91.84p | 91.55p | 91.60p | 203677 |
27/02/2023 | 91.80p | 92.20p | 91.33p | 91.60p | 403991 |
24/02/2023 | 91.20p | 91.60p | 91.20p | 91.60p | 36110 |
23/02/2023 | 91.20p | 91.64p | 91.20p | 91.40p | 157819 |
22/02/2023 | 91.20p | 92.00p | 91.20p | 91.60p | 722414 |
21/02/2023 | 91.60p | 92.40p | 91.20p | 91.20p | 246365 |
20/02/2023 | 91.80p | 92.20p | 91.80p | 92.00p | 542569 |
17/02/2023 | 91.40p | 92.60p | 91.00p | 92.60p | 90820 |
16/02/2023 | 91.40p | 92.20p | 90.90p | 92.20p | 652184 |
15/02/2023 | 90.80p | 91.60p | 90.60p | 91.60p | 1771851 |
14/02/2023 | 90.80p | 91.00p | 90.40p | 90.70p | 1043452 |
13/02/2023 | 90.20p | 91.00p | 90.20p | 91.00p | 104073 |
10/02/2023 | 90.80p | 91.00p | 90.40p | 90.80p | 79581 |
09/02/2023 | 90.20p | 90.80p | 90.10p | 90.50p | 80723 |
08/02/2023 | 90.20p | 90.80p | 90.20p | 90.50p | 22497 |
07/02/2023 | 90.40p | 90.66p | 90.20p | 90.40p | 110273 |
06/02/2023 | 90.80p | 90.80p | 90.00p | 90.80p | 107324 |
03/02/2023 | 90.80p | 91.00p | 90.40p | 90.60p | 68983 |
02/02/2023 | 90.80p | 91.00p | 89.60p | 90.30p | 218531 |
01/02/2023 | 91.00p | 91.69p | 90.60p | 91.40p | 169445 |
31/01/2023 | 90.60p | 91.60p | 90.60p | 90.60p | 74302 |
30/01/2023 | 91.00p | 91.60p | 90.82p | 91.00p | 148663 |
27/01/2023 | 90.40p | 91.40p | 90.40p | 91.00p | 76119 |
26/01/2023 | 90.40p | 91.60p | 90.40p | 91.60p | 83008 |
25/01/2023 | 90.40p | 91.60p | 90.40p | 90.60p | 200317 |
24/01/2023 | 89.80p | 91.22p | 89.80p | 90.70p | 121544 |
23/01/2023 | 90.00p | 90.64p | 89.60p | 90.00p | 258357 |
20/01/2023 | 89.60p | 90.80p | 89.60p | 90.00p | 441382 |
19/01/2023 | 89.40p | 90.08p | 89.40p | 89.80p | 457951 |
18/01/2023 | 90.80p | 90.80p | 89.40p | 89.40p | 137458 |
17/01/2023 | 90.00p | 90.60p | 89.40p | 90.60p | 87324 |
16/01/2023 | 89.00p | 89.95p | 89.00p | 89.00p | 792431 |
13/01/2023 | 89.00p | 89.80p | 89.00p | 89.50p | 36517 |
12/01/2023 | 89.00p | 90.00p | 89.00p | 89.90p | 770177 |
11/01/2023 | 89.40p | 89.40p | 88.80p | 89.00p | 180067 |
10/01/2023 | 88.60p | 89.80p | 88.60p | 88.80p | 1438030 |
09/01/2023 | 88.80p | 89.80p | 88.72p | 89.00p | 112700 |
06/01/2023 | 89.60p | 89.67p | 89.16p | 89.60p | 15611 |
05/01/2023 | 89.60p | 89.60p | 88.40p | 89.20p | 3359982 |
04/01/2023 | 88.20p | 89.00p | 88.20p | 88.80p | 11780696 |
03/01/2023 | 88.40p | 89.40p | 88.20p | 89.00p | 76560 |
30/12/2022 | 88.40p | 89.00p | 88.36p | 89.00p | 1468 |
29/12/2022 | 88.40p | 89.40p | 88.25p | 89.00p | 174764 |
28/12/2022 | 87.80p | 89.40p | 87.80p | 88.00p | 143317 |
23/12/2022 | 88.60p | 89.40p | 88.00p | 88.20p | 96441 |
22/12/2022 | 88.00p | 89.40p | 87.90p | 88.40p | 149522 |
21/12/2022 | 88.20p | 89.60p | 87.80p | 88.40p | 158959 |
20/12/2022 | 88.60p | 88.75p | 88.29p | 88.40p | 101666 |
19/12/2022 | 89.40p | 89.40p | 88.00p | 88.20p | 699147 |
16/12/2022 | 88.20p | 89.00p | 88.20p | 88.40p | 402479 |
15/12/2022 | 88.40p | 89.40p | 88.05p | 88.80p | 98760 |
14/12/2022 | 88.00p | 88.80p | 87.99p | 88.40p | 329378 |
13/12/2022 | 88.00p | 88.80p | 87.60p | 88.80p | 191655 |
12/12/2022 | 88.00p | 89.80p | 88.00p | 89.00p | 187996 |
09/12/2022 | 88.00p | 90.00p | 88.00p | 89.00p | 875938 |
08/12/2022 | 88.20p | 89.80p | 88.20p | 88.20p | 77148 |
07/12/2022 | 89.80p | 89.80p | 88.00p | 89.00p | 137049 |
06/12/2022 | 89.00p | 89.80p | 88.40p | 89.00p | 56640 |
05/12/2022 | 88.40p | 89.00p | 88.00p | 88.40p | 149647 |
02/12/2022 | 87.60p | 88.60p | 87.60p | 88.40p | 274094 |
01/12/2022 | 87.20p | 89.00p | 87.20p | 88.00p | 201210 |
30/11/2022 | 87.00p | 88.60p | 87.00p | 87.40p | 97080 |
29/11/2022 | 87.00p | 89.00p | 87.00p | 87.00p | 200693 |
28/11/2022 | 87.20p | 88.80p | 87.00p | 88.80p | 125767 |
25/11/2022 | 87.00p | 87.40p | 87.00p | 87.20p | 236347 |
24/11/2022 | 87.20p | 88.40p | 87.00p | 87.60p | 538405 |
23/11/2022 | 87.00p | 87.80p | 86.80p | 87.40p | 3219907 |
22/11/2022 | 87.40p | 88.80p | 87.00p | 87.00p | 85256 |
21/11/2022 | 88.20p | 89.36p | 87.00p | 87.00p | 166589 |
18/11/2022 | 87.40p | 88.00p | 87.00p | 87.40p | 161498 |
17/11/2022 | 87.00p | 88.80p | 87.00p | 87.50p | 903548 |
16/11/2022 | 87.00p | 88.80p | 87.00p | 88.00p | 51772 |
15/11/2022 | 87.40p | 88.80p | 87.00p | 87.40p | 1297038 |
14/11/2022 | 87.40p | 88.80p | 86.80p | 87.20p | 162140 |
11/11/2022 | 88.00p | 88.60p | 87.06p | 87.60p | 1058872 |
10/11/2022 | 87.00p | 88.80p | 86.68p | 87.40p | 102969 |
09/11/2022 | 87.00p | 88.60p | 86.80p | 87.00p | 233626 |
08/11/2022 | 88.40p | 89.33p | 87.20p | 87.20p | 167115 |
07/11/2022 | 89.20p | 90.40p | 88.40p | 89.00p | 223664 |
04/11/2022 | 90.80p | 90.80p | 89.00p | 90.80p | 68024 |
03/11/2022 | 90.80p | 91.06p | 89.00p | 89.00p | 157751 |
02/11/2022 | 92.00p | 93.10p | 91.50p | 91.50p | 80368 |
01/11/2022 | 92.60p | 93.98p | 90.20p | 92.10p | 612443 |
31/10/2022 | 89.00p | 93.63p | 88.20p | 93.10p | 624217 |
28/10/2022 | 90.00p | 91.00p | 88.20p | 89.00p | 154316 |
27/10/2022 | 90.80p | 92.00p | 90.00p | 90.50p | 337615 |
26/10/2022 | 91.00p | 92.00p | 91.00p | 91.00p | 440546 |
25/10/2022 | 90.80p | 92.00p | 90.56p | 90.80p | 213258 |
24/10/2022 | 89.40p | 90.76p | 89.40p | 90.40p | 436306 |
21/10/2022 | 90.40p | 90.86p | 89.20p | 89.20p | 766761 |
20/10/2022 | 89.60p | 90.10p | 88.45p | 90.00p | 83368 |
19/10/2022 | 88.40p | 89.00p | 88.00p | 88.20p | 271745 |
18/10/2022 | 88.40p | 88.60p | 88.26p | 88.40p | 763151 |
17/10/2022 | 88.00p | 89.00p | 88.00p | 88.40p | 774636 |
14/10/2022 | 88.80p | 89.00p | 88.73p | 88.80p | 546298 |
13/10/2022 | 90.00p | 90.20p | 89.00p | 89.60p | 463903 |
12/10/2022 | 90.40p | 92.20p | 90.18p | 91.20p | 478520 |
11/10/2022 | 91.20p | 92.00p | 91.00p | 91.40p | 165448 |
10/10/2022 | 91.60p | 92.20p | 91.13p | 91.60p | 491912 |
07/10/2022 | 91.60p | 92.40p | 90.62p | 92.00p | 863686 |
06/10/2022 | 90.40p | 91.80p | 90.40p | 91.80p | 164051 |
05/10/2022 | 92.00p | 92.71p | 90.40p | 91.40p | 309175 |
04/10/2022 | 91.80p | 92.80p | 91.60p | 92.40p | 640406 |
03/10/2022 | 91.60p | 92.60p | 91.20p | 92.00p | 366903 |
30/09/2022 | 91.00p | 92.80p | 91.00p | 91.60p | 318106 |
29/09/2022 | 92.80p | 92.80p | 90.00p | 91.40p | 198285 |
28/09/2022 | 92.40p | 92.54p | 90.00p | 92.00p | 521413 |
*Close Price adjusted for both dividends and splits