Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 94.20p | 94.20p | 92.60p | 92.60p | 184490 |
26/09/2022 | 94.60p | 94.80p | 92.80p | 92.80p | 315287 |
23/09/2022 | 96.00p | 95.48p | 94.20p | 94.50p | 195632 |
22/09/2022 | 96.00p | 96.00p | 94.00p | 94.80p | 237705 |
21/09/2022 | 96.40p | 97.44p | 96.00p | 96.00p | 893974 |
20/09/2022 | 94.40p | 97.60p | 94.40p | 97.60p | 403452 |
16/09/2022 | 95.80p | 96.80p | 94.45p | 96.80p | 358705 |
15/09/2022 | 94.60p | 95.20p | 94.26p | 95.00p | 851943 |
14/09/2022 | 94.00p | 94.60p | 93.61p | 94.40p | 492509 |
13/09/2022 | 93.60p | 94.40p | 93.20p | 94.40p | 303914 |
12/09/2022 | 92.20p | 94.80p | 92.20p | 94.00p | 1013155 |
09/09/2022 | 93.80p | 93.80p | 92.44p | 92.80p | 379685 |
08/09/2022 | 92.40p | 93.52p | 92.00p | 93.00p | 1205730 |
07/09/2022 | 92.40p | 93.80p | 92.00p | 93.80p | 548403 |
06/09/2022 | 94.00p | 94.64p | 92.56p | 94.20p | 177264 |
05/09/2022 | 93.40p | 94.60p | 93.40p | 94.20p | 162420 |
02/09/2022 | 93.00p | 94.80p | 92.14p | 94.40p | 148981 |
01/09/2022 | 93.00p | 94.27p | 92.15p | 93.70p | 192051 |
31/08/2022 | 93.40p | 94.80p | 93.40p | 93.60p | 630120 |
30/08/2022 | 93.40p | 94.40p | 92.34p | 93.40p | 330246 |
26/08/2022 | 93.80p | 93.80p | 92.40p | 92.60p | 50195 |
25/08/2022 | 93.00p | 94.80p | 92.00p | 92.60p | 882001 |
24/08/2022 | 93.00p | 94.80p | 92.00p | 92.00p | 501241 |
23/08/2022 | 93.60p | 95.00p | 93.49p | 93.80p | 491828 |
22/08/2022 | 94.60p | 95.24p | 93.92p | 94.80p | 613015 |
19/08/2022 | 94.60p | 96.00p | 94.00p | 96.00p | 208174 |
18/08/2022 | 94.60p | 95.70p | 94.40p | 95.40p | 166775 |
17/08/2022 | 95.40p | 95.64p | 94.90p | 94.90p | 22768 |
16/08/2022 | 96.00p | 96.80p | 94.60p | 94.60p | 727163 |
15/08/2022 | 95.20p | 96.40p | 95.20p | 95.80p | 806925 |
12/08/2022 | 94.60p | 95.70p | 94.40p | 94.80p | 333520 |
11/08/2022 | 94.60p | 96.00p | 94.60p | 95.80p | 471791 |
10/08/2022 | 94.80p | 96.00p | 94.80p | 95.30p | 634908 |
09/08/2022 | 95.00p | 95.34p | 93.50p | 95.20p | 181169 |
08/08/2022 | 92.40p | 93.60p | 92.26p | 93.40p | 184122 |
05/08/2022 | 91.60p | 92.80p | 91.60p | 92.20p | 294122 |
04/08/2022 | 91.40p | 91.90p | 91.20p | 91.90p | 196881 |
03/08/2022 | 91.40p | 92.30p | 90.42p | 92.00p | 1062616 |
02/08/2022 | 92.00p | 93.20p | 91.80p | 92.00p | 362732 |
01/08/2022 | 92.40p | 93.20p | 91.60p | 92.20p | 215690 |
29/07/2022 | 92.00p | 92.80p | 90.69p | 91.60p | 73853 |
28/07/2022 | 91.80p | 92.30p | 90.66p | 92.30p | 659347 |
27/07/2022 | 91.40p | 92.80p | 91.40p | 92.50p | 90344 |
26/07/2022 | 92.40p | 92.40p | 91.20p | 92.00p | 510401 |
25/07/2022 | 91.60p | 92.00p | 90.12p | 91.80p | 43523 |
22/07/2022 | 90.00p | 92.40p | 89.00p | 90.00p | 4845394 |
21/07/2022 | 89.00p | 92.60p | 89.00p | 89.20p | 1478899 |
20/07/2022 | 89.20p | 90.91p | 89.00p | 90.00p | 1294651 |
19/07/2022 | 89.20p | 90.80p | 89.20p | 89.20p | 1262747 |
18/07/2022 | 89.40p | 92.40p | 89.40p | 89.40p | 562735 |
15/07/2022 | 89.40p | 91.60p | 89.00p | 90.20p | 110511 |
14/07/2022 | 89.20p | 91.20p | 89.20p | 89.60p | 103491 |
13/07/2022 | 89.00p | 91.25p | 89.00p | 89.20p | 38583 |
12/07/2022 | 89.80p | 91.76p | 89.10p | 89.20p | 1153875 |
11/07/2022 | 89.00p | 91.71p | 89.00p | 89.40p | 135727 |
08/07/2022 | 89.80p | 91.30p | 89.20p | 89.20p | 111936 |
07/07/2022 | 90.00p | 91.30p | 89.60p | 90.40p | 61763 |
06/07/2022 | 90.00p | 92.00p | 89.00p | 91.00p | 68809 |
05/07/2022 | 91.00p | 93.20p | 89.60p | 90.30p | 112548 |
04/07/2022 | 91.40p | 92.00p | 90.00p | 90.80p | 93219 |
01/07/2022 | 91.40p | 92.90p | 91.00p | 91.50p | 262850 |
30/06/2022 | 92.00p | 92.96p | 91.60p | 91.60p | 107296 |
29/06/2022 | 93.60p | 93.80p | 91.74p | 91.90p | 19951 |
28/06/2022 | 92.00p | 94.36p | 92.00p | 93.60p | 41171 |
27/06/2022 | 93.20p | 94.00p | 91.80p | 93.50p | 103102 |
24/06/2022 | 93.20p | 93.20p | 92.00p | 93.20p | 47364 |
23/06/2022 | 91.60p | 92.19p | 91.60p | 91.60p | 43992 |
22/06/2022 | 92.40p | 94.50p | 92.00p | 92.60p | 92817 |
21/06/2022 | 95.80p | 95.80p | 92.74p | 92.80p | 132345 |
20/06/2022 | 95.80p | 95.80p | 92.20p | 95.80p | 101232 |
17/06/2022 | 95.00p | 96.00p | 92.54p | 96.00p | 187950 |
16/06/2022 | 95.20p | 95.20p | 92.74p | 94.00p | 265571 |
15/06/2022 | 95.00p | 95.20p | 92.40p | 95.20p | 134049 |
14/06/2022 | 92.20p | 94.41p | 92.20p | 93.60p | 87203 |
13/06/2022 | 93.00p | 95.36p | 92.20p | 92.80p | 704363 |
10/06/2022 | 94.20p | 96.06p | 93.17p | 94.00p | 111185 |
09/06/2022 | 96.40p | 96.12p | 94.77p | 95.20p | 16430 |
08/06/2022 | 96.40p | 96.40p | 94.55p | 95.40p | 663784 |
07/06/2022 | 94.00p | 96.40p | 94.00p | 95.30p | 311877 |
06/06/2022 | 95.40p | 95.88p | 95.06p | 95.40p | 39038 |
01/06/2022 | 95.40p | 96.80p | 94.78p | 95.30p | 412504 |
31/05/2022 | 96.40p | 96.80p | 94.45p | 95.00p | 536340 |
27/05/2022 | 95.20p | 96.80p | 94.96p | 96.00p | 261621 |
26/05/2022 | 97.00p | 97.00p | 94.20p | 96.40p | 33990 |
25/05/2022 | 95.20p | 96.80p | 95.00p | 96.60p | 95532 |
24/05/2022 | 95.80p | 96.80p | 94.66p | 95.60p | 109589 |
23/05/2022 | 94.20p | 97.00p | 94.20p | 97.00p | 104081 |
20/05/2022 | 95.60p | 97.00p | 95.42p | 96.30p | 154812 |
19/05/2022 | 97.00p | 96.49p | 95.12p | 95.50p | 148800 |
18/05/2022 | 97.00p | 97.20p | 94.60p | 97.20p | 278929 |
17/05/2022 | 95.80p | 97.00p | 94.69p | 96.10p | 66730 |
16/05/2022 | 95.80p | 96.00p | 93.84p | 95.00p | 139395 |
13/05/2022 | 93.20p | 95.80p | 93.20p | 94.50p | 1076051 |
12/05/2022 | 93.20p | 95.80p | 93.00p | 93.20p | 1921608 |
11/05/2022 | 93.00p | 95.40p | 93.00p | 93.00p | 202379 |
10/05/2022 | 95.40p | 95.80p | 93.20p | 94.40p | 91370 |
09/05/2022 | 93.20p | 95.50p | 93.00p | 94.50p | 93774 |
06/05/2022 | 93.20p | 96.37p | 93.00p | 94.00p | 1345906 |
05/05/2022 | 96.60p | 94.71p | 94.03p | 94.40p | 34568 |
04/05/2022 | 96.60p | 96.82p | 95.09p | 95.80p | 290985 |
03/05/2022 | 93.60p | 96.60p | 94.54p | 95.90p | 146047 |
29/04/2022 | 93.60p | 96.40p | 95.40p | 95.80p | 72687 |
28/04/2022 | 93.60p | 96.00p | 95.00p | 95.80p | 670959 |
27/04/2022 | 93.60p | 96.40p | 94.54p | 95.70p | 97659 |
26/04/2022 | 93.60p | 96.00p | 93.60p | 94.00p | 33243 |
25/04/2022 | 93.60p | 96.40p | 93.60p | 94.00p | 110314 |
22/04/2022 | 96.40p | 96.60p | 94.00p | 95.20p | 270888 |
21/04/2022 | 96.40p | 96.40p | 94.00p | 94.00p | 79275 |
20/04/2022 | 95.00p | 96.40p | 94.65p | 95.30p | 109945 |
19/04/2022 | 95.00p | 96.40p | 94.00p | 95.10p | 125972 |
14/04/2022 | 94.80p | 96.20p | 94.00p | 94.00p | 215318 |
13/04/2022 | 96.40p | 96.58p | 94.80p | 95.40p | 64916 |
12/04/2022 | 95.00p | 96.89p | 95.00p | 95.00p | 119115 |
11/04/2022 | 96.00p | 97.40p | 95.00p | 95.00p | 108590 |
08/04/2022 | 96.00p | 97.00p | 96.00p | 96.80p | 184790 |
07/04/2022 | 96.40p | 97.20p | 95.77p | 97.00p | 62059 |
06/04/2022 | 96.00p | 97.40p | 95.50p | 97.00p | 251497 |
05/04/2022 | 96.00p | 96.53p | 94.50p | 96.00p | 112878 |
04/04/2022 | 94.20p | 96.40p | 94.20p | 96.40p | 92893 |
01/04/2022 | 96.80p | 96.80p | 94.61p | 95.80p | 526540 |
31/03/2022 | 95.20p | 96.80p | 95.20p | 96.80p | 121829 |
30/03/2022 | 95.80p | 96.40p | 94.60p | 95.20p | 996066 |
29/03/2022 | 94.60p | 96.00p | 94.00p | 95.80p | 445924 |
28/03/2022 | 93.60p | 95.80p | 93.50p | 95.00p | 633009 |
25/03/2022 | 92.60p | 96.00p | 91.47p | 95.80p | 231202 |
24/03/2022 | 90.20p | 92.97p | 90.20p | 91.20p | 277239 |
23/03/2022 | 92.40p | 93.00p | 90.82p | 92.00p | 3064599 |
22/03/2022 | 92.00p | 92.60p | 90.91p | 91.70p | 185598 |
21/03/2022 | 90.60p | 93.00p | 90.60p | 93.00p | 112404 |
18/03/2022 | 92.00p | 93.00p | 90.20p | 93.00p | 319239 |
17/03/2022 | 91.00p | 91.90p | 90.60p | 90.80p | 167157 |
16/03/2022 | 92.00p | 92.80p | 90.44p | 90.60p | 59294 |
15/03/2022 | 91.00p | 91.00p | 90.36p | 90.60p | 624072 |
14/03/2022 | 90.00p | 91.80p | 90.00p | 91.00p | 353306 |
11/03/2022 | 93.00p | 93.00p | 90.30p | 93.00p | 222287 |
10/03/2022 | 90.20p | 93.00p | 90.00p | 91.50p | 870291 |
09/03/2022 | 92.00p | 92.20p | 90.00p | 90.20p | 362269 |
08/03/2022 | 90.20p | 91.80p | 90.00p | 90.00p | 1919224 |
07/03/2022 | 92.00p | 92.40p | 90.00p | 91.80p | 123924 |
04/03/2022 | 92.40p | 93.80p | 91.80p | 92.80p | 98537 |
03/03/2022 | 94.80p | 94.80p | 92.20p | 92.80p | 126600 |
02/03/2022 | 94.40p | 95.00p | 92.89p | 95.00p | 26312 |
01/03/2022 | 93.00p | 95.00p | 92.40p | 92.40p | 187411 |
28/02/2022 | 94.60p | 95.00p | 93.40p | 93.90p | 734419 |
25/02/2022 | 93.00p | 95.00p | 93.00p | 94.60p | 109956 |
24/02/2022 | 94.80p | 94.80p | 92.00p | 92.00p | 99538 |
23/02/2022 | 94.00p | 94.26p | 93.60p | 93.80p | 212019 |
22/02/2022 | 93.60p | 94.00p | 93.00p | 93.50p | 121438 |
21/02/2022 | 94.60p | 94.80p | 93.60p | 93.80p | 319882 |
18/02/2022 | 94.60p | 95.00p | 93.55p | 94.00p | 156870 |
17/02/2022 | 94.80p | 95.00p | 93.93p | 94.80p | 97178 |
16/02/2022 | 94.80p | 94.80p | 93.40p | 93.80p | 353911 |
15/02/2022 | 93.60p | 94.80p | 93.60p | 93.60p | 80177 |
14/02/2022 | 94.20p | 95.00p | 93.78p | 93.80p | 191505 |
11/02/2022 | 94.80p | 95.00p | 93.80p | 94.80p | 125342 |
10/02/2022 | 94.80p | 95.00p | 94.20p | 94.80p | 120554 |
09/02/2022 | 94.20p | 95.00p | 94.20p | 95.00p | 192288 |
08/02/2022 | 94.20p | 96.60p | 93.50p | 94.20p | 2878863 |
07/02/2022 | 93.00p | 93.92p | 93.00p | 93.00p | 497639 |
04/02/2022 | 95.40p | 93.92p | 92.80p | 93.50p | 207480 |
03/02/2022 | 95.40p | 95.60p | 93.00p | 94.30p | 324960 |
02/02/2022 | 95.40p | 95.58p | 93.80p | 94.80p | 131149 |
01/02/2022 | 95.40p | 95.40p | 94.00p | 94.00p | 253410 |
31/01/2022 | 94.00p | 95.60p | 93.60p | 93.80p | 396513 |
28/01/2022 | 93.80p | 95.17p | 93.60p | 93.60p | 123739 |
27/01/2022 | 94.20p | 95.80p | 94.00p | 95.80p | 88899 |
26/01/2022 | 94.40p | 95.60p | 94.52p | 94.90p | 53571 |
25/01/2022 | 94.40p | 95.80p | 94.00p | 95.00p | 319033 |
24/01/2022 | 96.40p | 96.40p | 94.60p | 94.60p | 111515 |
21/01/2022 | 94.80p | 96.60p | 94.80p | 95.00p | 185239 |
20/01/2022 | 96.00p | 96.60p | 94.60p | 94.60p | 194409 |
19/01/2022 | 96.20p | 96.60p | 94.60p | 94.60p | 124429 |
18/01/2022 | 95.80p | 96.60p | 94.20p | 95.30p | 202504 |
17/01/2022 | 94.00p | 95.40p | 94.25p | 95.00p | 169362 |
14/01/2022 | 94.00p | 95.40p | 94.00p | 94.00p | 34336 |
13/01/2022 | 94.00p | 95.80p | 94.00p | 94.60p | 351724 |
12/01/2022 | 94.20p | 95.45p | 94.00p | 94.00p | 132975 |
10/01/2022 | 95.00p | 96.00p | 94.09p | 95.20p | 173550 |
07/01/2022 | 95.00p | 95.00p | 94.20p | 94.20p | 129287 |
06/01/2022 | 94.80p | 95.00p | 94.33p | 95.00p | 82365 |
05/01/2022 | 94.00p | 95.00p | 93.50p | 94.20p | 114491 |
04/01/2022 | 94.00p | 95.00p | 93.93p | 94.00p | 47767 |
31/12/2021 | 94.00p | 94.80p | 93.92p | 94.00p | 131281 |
30/12/2021 | 93.00p | 94.10p | 93.00p | 94.10p | 0 |
29/12/2021 | 93.00p | 94.60p | 93.00p | 93.00p | 39425 |
24/12/2021 | 95.00p | 95.00p | 93.84p | 94.00p | 22450 |
23/12/2021 | 94.40p | 95.00p | 93.83p | 95.00p | 34912 |
22/12/2021 | 94.40p | 94.40p | 93.47p | 94.40p | 134440 |
21/12/2021 | 93.80p | 95.00p | 93.55p | 95.00p | 266605 |
20/12/2021 | 94.80p | 94.80p | 93.20p | 94.00p | 462769 |
17/12/2021 | 94.80p | 94.80p | 93.00p | 93.00p | 89568 |
16/12/2021 | 94.60p | 94.60p | 93.00p | 93.60p | 164009 |
15/12/2021 | 94.00p | 94.41p | 93.20p | 93.60p | 143503 |
14/12/2021 | 94.60p | 95.00p | 93.86p | 94.40p | 259203 |
13/12/2021 | 94.20p | 94.60p | 93.19p | 94.00p | 85182 |
10/12/2021 | 94.00p | 93.80p | 93.02p | 93.20p | 117848 |
09/12/2021 | 94.00p | 94.20p | 93.20p | 93.20p | 319620 |
08/12/2021 | 93.40p | 94.20p | 93.20p | 93.40p | 270890 |
07/12/2021 | 93.20p | 94.60p | 93.00p | 94.00p | 695976 |
06/12/2021 | 94.00p | 95.20p | 94.00p | 94.00p | 77201 |
*Close Price adjusted for both dividends and splits