Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 80.40p | 82.30p | 77.20p | 79.50p | 1282151 |
19/07/2023 | 76.30p | 81.00p | 76.10p | 80.30p | 1318436 |
18/07/2023 | 74.70p | 76.02p | 74.20p | 75.50p | 508490 |
17/07/2023 | 75.80p | 76.50p | 74.60p | 74.80p | 1098308 |
14/07/2023 | 74.90p | 76.30p | 73.30p | 76.20p | 501139 |
13/07/2023 | 75.10p | 76.70p | 73.10p | 76.00p | 403032 |
12/07/2023 | 70.50p | 76.80p | 70.50p | 75.30p | 1392098 |
11/07/2023 | 71.40p | 73.70p | 70.80p | 73.30p | 1002344 |
10/07/2023 | 71.00p | 72.80p | 70.50p | 70.90p | 818754 |
07/07/2023 | 74.30p | 75.80p | 71.28p | 71.50p | 372810 |
06/07/2023 | 74.10p | 75.70p | 71.20p | 72.70p | 818904 |
05/07/2023 | 73.00p | 75.20p | 72.30p | 74.60p | 773600 |
04/07/2023 | 74.00p | 75.10p | 71.90p | 75.00p | 1181359 |
03/07/2023 | 72.60p | 74.90p | 71.60p | 72.60p | 1891584 |
30/06/2023 | 75.00p | 75.00p | 71.70p | 71.80p | 2049104 |
29/06/2023 | 74.20p | 74.20p | 71.50p | 71.90p | 879582 |
28/06/2023 | 71.40p | 73.20p | 71.40p | 73.20p | 673169 |
27/06/2023 | 70.70p | 71.80p | 70.10p | 71.70p | 832203 |
26/06/2023 | 69.50p | 70.50p | 68.10p | 70.00p | 1022577 |
23/06/2023 | 71.80p | 72.20p | 69.60p | 70.00p | 1002443 |
22/06/2023 | 71.00p | 72.17p | 71.00p | 72.00p | 1711893 |
21/06/2023 | 71.20p | 71.80p | 70.00p | 71.70p | 1138448 |
20/06/2023 | 72.70p | 76.90p | 71.30p | 72.10p | 961956 |
19/06/2023 | 74.40p | 75.73p | 72.70p | 72.70p | 1279599 |
16/06/2023 | 74.20p | 76.70p | 72.60p | 72.60p | 2446787 |
15/06/2023 | 75.70p | 75.70p | 73.70p | 73.90p | 693369 |
14/06/2023 | 74.00p | 76.60p | 73.50p | 75.10p | 1036960 |
13/06/2023 | 77.00p | 77.40p | 74.10p | 74.10p | 1863350 |
12/06/2023 | 78.00p | 82.20p | 76.40p | 77.30p | 698556 |
09/06/2023 | 79.50p | 82.10p | 78.40p | 78.60p | 613256 |
08/06/2023 | 81.90p | 82.20p | 79.80p | 80.00p | 390772 |
07/06/2023 | 80.60p | 82.30p | 80.10p | 81.30p | 432532 |
06/06/2023 | 79.70p | 81.73p | 79.60p | 81.40p | 240265 |
05/06/2023 | 79.50p | 82.10p | 79.50p | 81.30p | 420310 |
02/06/2023 | 81.30p | 81.30p | 78.92p | 80.70p | 539294 |
01/06/2023 | 81.30p | 81.30p | 77.90p | 78.20p | 568837 |
31/05/2023 | 79.60p | 81.20p | 78.40p | 78.60p | 1216698 |
30/05/2023 | 79.40p | 81.80p | 78.50p | 79.50p | 970330 |
26/05/2023 | 82.20p | 83.60p | 79.70p | 79.70p | 7412936 |
25/05/2023 | 82.00p | 82.30p | 81.50p | 81.60p | 2265064 |
24/05/2023 | 81.30p | 82.60p | 80.70p | 82.30p | 1393634 |
23/05/2023 | 82.50p | 83.70p | 80.80p | 82.60p | 564277 |
22/05/2023 | 83.50p | 83.50p | 81.20p | 82.90p | 7477587 |
19/05/2023 | 84.20p | 84.82p | 82.00p | 83.50p | 3097806 |
18/05/2023 | 83.00p | 84.11p | 81.20p | 83.70p | 3825254 |
17/05/2023 | 82.10p | 83.30p | 80.90p | 83.30p | 1097590 |
16/05/2023 | 79.50p | 82.80p | 79.50p | 82.40p | 5015100 |
15/05/2023 | 79.60p | 81.90p | 79.10p | 81.90p | 2369426 |
12/05/2023 | 77.30p | 79.50p | 77.14p | 79.50p | 2032195 |
11/05/2023 | 75.50p | 78.20p | 74.20p | 77.90p | 4481668 |
10/05/2023 | 75.50p | 76.30p | 75.10p | 76.20p | 1357600 |
09/05/2023 | 76.20p | 77.50p | 74.10p | 75.50p | 832368 |
05/05/2023 | 76.50p | 77.40p | 75.95p | 77.00p | 808851 |
04/05/2023 | 76.50p | 77.40p | 74.40p | 75.00p | 1134514 |
03/05/2023 | 77.50p | 77.50p | 75.48p | 75.70p | 867556 |
02/05/2023 | 76.00p | 77.10p | 75.00p | 75.70p | 1240370 |
28/04/2023 | 76.90p | 77.50p | 75.90p | 77.20p | 1000599 |
27/04/2023 | 74.90p | 76.90p | 73.90p | 76.50p | 563820 |
26/04/2023 | 77.00p | 77.00p | 73.90p | 75.20p | 538113 |
25/04/2023 | 77.00p | 77.00p | 73.30p | 75.10p | 965654 |
24/04/2023 | 76.00p | 76.90p | 75.30p | 75.80p | 724669 |
21/04/2023 | 76.00p | 76.00p | 74.50p | 76.00p | 553287 |
20/04/2023 | 76.10p | 77.49p | 74.90p | 75.60p | 960981 |
19/04/2023 | 77.00p | 77.60p | 75.30p | 76.00p | 1181861 |
18/04/2023 | 77.30p | 78.00p | 77.00p | 77.40p | 911257 |
17/04/2023 | 77.60p | 78.00p | 77.00p | 77.60p | 644917 |
14/04/2023 | 78.00p | 78.00p | 76.30p | 77.30p | 916394 |
13/04/2023 | 78.00p | 78.00p | 75.87p | 76.80p | 1102106 |
12/04/2023 | 74.50p | 77.40p | 74.50p | 76.60p | 839281 |
11/04/2023 | 75.50p | 76.90p | 74.60p | 76.90p | 2043553 |
06/04/2023 | 73.00p | 75.50p | 72.10p | 75.40p | 1212176 |
05/04/2023 | 74.20p | 74.20p | 71.90p | 72.70p | 961991 |
04/04/2023 | 72.30p | 74.20p | 71.22p | 73.50p | 2147162 |
03/04/2023 | 71.00p | 72.20p | 69.36p | 72.10p | 2151815 |
31/03/2023 | 70.50p | 70.80p | 69.14p | 70.10p | 1966272 |
30/03/2023 | 69.00p | 70.60p | 66.80p | 69.60p | 1788499 |
29/03/2023 | 65.80p | 70.00p | 65.80p | 68.50p | 3303511 |
28/03/2023 | 66.70p | 67.00p | 65.70p | 66.90p | 2770699 |
27/03/2023 | 68.00p | 68.00p | 66.30p | 66.70p | 2274600 |
24/03/2023 | 67.90p | 68.20p | 66.80p | 67.20p | 1224037 |
23/03/2023 | 67.90p | 70.00p | 66.64p | 67.50p | 3609001 |
22/03/2023 | 69.20p | 71.20p | 67.50p | 67.80p | 1682852 |
21/03/2023 | 70.40p | 71.80p | 69.20p | 69.90p | 1027832 |
20/03/2023 | 69.00p | 71.80p | 69.00p | 70.00p | 1213766 |
17/03/2023 | 70.10p | 73.60p | 69.40p | 70.70p | 1704104 |
16/03/2023 | 73.30p | 73.30p | 70.40p | 70.80p | 1519069 |
15/03/2023 | 72.80p | 73.20p | 70.60p | 72.20p | 2125919 |
14/03/2023 | 72.40p | 72.90p | 71.26p | 72.80p | 1382181 |
13/03/2023 | 74.00p | 74.00p | 70.20p | 71.60p | 1204914 |
10/03/2023 | 73.50p | 73.50p | 70.20p | 71.80p | 2660124 |
09/03/2023 | 74.80p | 75.30p | 71.50p | 72.10p | 3811596 |
08/03/2023 | 76.40p | 77.00p | 74.60p | 74.60p | 2056173 |
07/03/2023 | 77.70p | 78.40p | 76.10p | 76.30p | 807402 |
06/03/2023 | 76.70p | 77.50p | 76.20p | 77.50p | 1357394 |
03/03/2023 | 77.00p | 77.50p | 76.30p | 76.90p | 2682452 |
02/03/2023 | 77.50p | 77.80p | 76.40p | 76.50p | 1275307 |
01/03/2023 | 78.50p | 79.00p | 77.00p | 77.00p | 1287058 |
28/02/2023 | 77.50p | 79.00p | 77.50p | 78.90p | 1709970 |
27/02/2023 | 77.50p | 79.00p | 77.50p | 78.90p | 723895 |
24/02/2023 | 79.30p | 79.80p | 77.90p | 78.20p | 987999 |
23/02/2023 | 78.20p | 79.40p | 78.20p | 78.90p | 832192 |
22/02/2023 | 80.90p | 80.90p | 78.30p | 78.60p | 1304313 |
21/02/2023 | 80.70p | 81.20p | 80.00p | 80.00p | 1081668 |
20/02/2023 | 81.60p | 82.10p | 80.60p | 80.70p | 1073121 |
17/02/2023 | 80.80p | 82.00p | 80.44p | 81.80p | 1563031 |
16/02/2023 | 80.50p | 81.40p | 79.60p | 81.40p | 3765833 |
15/02/2023 | 80.10p | 81.00p | 79.20p | 79.90p | 2216215 |
14/02/2023 | 81.40p | 81.90p | 80.10p | 80.70p | 652297 |
13/02/2023 | 81.20p | 81.90p | 80.10p | 80.70p | 1920295 |
10/02/2023 | 84.00p | 84.00p | 79.90p | 80.70p | 2371763 |
09/02/2023 | 81.70p | 82.50p | 80.00p | 80.50p | 1545352 |
08/02/2023 | 83.40p | 83.90p | 81.20p | 82.90p | 926846 |
07/02/2023 | 84.20p | 85.90p | 81.50p | 81.70p | 1067307 |
06/02/2023 | 87.00p | 87.00p | 83.00p | 84.00p | 1470657 |
03/02/2023 | 87.00p | 87.00p | 84.08p | 84.60p | 939161 |
02/02/2023 | 81.40p | 87.10p | 81.13p | 87.10p | 3329568 |
01/02/2023 | 82.60p | 83.80p | 79.80p | 80.10p | 704540 |
31/01/2023 | 83.90p | 83.90p | 80.80p | 81.00p | 627582 |
30/01/2023 | 82.30p | 83.80p | 80.90p | 82.30p | 1177900 |
27/01/2023 | 82.20p | 83.80p | 81.10p | 83.20p | 832240 |
26/01/2023 | 83.90p | 83.90p | 81.10p | 81.50p | 1652750 |
25/01/2023 | 83.00p | 83.80p | 81.40p | 81.70p | 1128322 |
24/01/2023 | 83.00p | 83.80p | 80.90p | 81.70p | 698306 |
23/01/2023 | 82.00p | 84.60p | 80.90p | 82.60p | 692904 |
20/01/2023 | 84.70p | 84.70p | 81.40p | 82.60p | 1162014 |
19/01/2023 | 85.00p | 85.00p | 81.40p | 82.10p | 683265 |
18/01/2023 | 84.20p | 84.90p | 82.80p | 82.80p | 1020134 |
17/01/2023 | 85.50p | 86.50p | 83.40p | 84.00p | 1236904 |
16/01/2023 | 84.90p | 86.60p | 84.10p | 85.30p | 645806 |
13/01/2023 | 85.50p | 86.00p | 84.00p | 84.30p | 604764 |
12/01/2023 | 84.80p | 85.80p | 83.50p | 85.30p | 1130700 |
11/01/2023 | 82.00p | 84.80p | 81.40p | 84.60p | 1467484 |
10/01/2023 | 83.00p | 84.00p | 81.20p | 81.20p | 841980 |
09/01/2023 | 81.90p | 83.50p | 80.30p | 82.10p | 840088 |
06/01/2023 | 82.80p | 84.80p | 81.31p | 82.00p | 536054 |
05/01/2023 | 86.00p | 86.00p | 82.60p | 82.70p | 1417421 |
04/01/2023 | 83.80p | 85.60p | 83.00p | 84.30p | 1704359 |
03/01/2023 | 82.50p | 85.00p | 80.80p | 83.70p | 1612492 |
30/12/2022 | 81.00p | 82.30p | 80.20p | 80.20p | 306462 |
29/12/2022 | 79.30p | 81.40p | 78.23p | 81.10p | 851907 |
28/12/2022 | 79.90p | 81.00p | 79.10p | 79.30p | 387816 |
23/12/2022 | 79.00p | 80.90p | 78.20p | 79.80p | 306906 |
22/12/2022 | 79.80p | 80.30p | 77.80p | 78.50p | 1927668 |
21/12/2022 | 78.00p | 80.10p | 78.00p | 79.70p | 506169 |
20/12/2022 | 76.70p | 78.80p | 76.70p | 78.10p | 1963832 |
19/12/2022 | 77.00p | 78.80p | 75.20p | 78.50p | 999630 |
16/12/2022 | 80.50p | 80.90p | 75.51p | 76.10p | 3941462 |
15/12/2022 | 80.10p | 81.10p | 79.40p | 81.00p | 1398135 |
14/12/2022 | 80.00p | 81.50p | 79.40p | 80.40p | 982633 |
13/12/2022 | 78.90p | 80.50p | 77.40p | 79.60p | 3821089 |
12/12/2022 | 78.00p | 79.40p | 77.00p | 78.80p | 786660 |
09/12/2022 | 76.90p | 78.80p | 76.70p | 78.50p | 748709 |
08/12/2022 | 77.50p | 79.10p | 76.90p | 76.90p | 968830 |
07/12/2022 | 76.00p | 78.50p | 76.00p | 77.20p | 1925024 |
06/12/2022 | 78.50p | 79.50p | 77.10p | 77.50p | 614672 |
05/12/2022 | 79.35p | 80.00p | 78.40p | 78.70p | 1501892 |
02/12/2022 | 79.00p | 79.80p | 78.80p | 79.40p | 1060189 |
01/12/2022 | 79.50p | 80.00p | 78.75p | 79.20p | 692424 |
30/11/2022 | 80.00p | 80.50p | 77.90p | 78.80p | 1493669 |
29/11/2022 | 79.60p | 80.00p | 78.60p | 79.00p | 565243 |
28/11/2022 | 80.00p | 81.70p | 78.57p | 79.00p | 2086480 |
25/11/2022 | 83.00p | 83.00p | 78.80p | 80.80p | 3043826 |
24/11/2022 | 84.10p | 85.90p | 81.40p | 82.20p | 817764 |
23/11/2022 | 85.40p | 85.80p | 82.20p | 83.50p | 905827 |
22/11/2022 | 85.70p | 86.00p | 84.20p | 84.80p | 583834 |
21/11/2022 | 86.00p | 86.00p | 84.20p | 85.40p | 1266194 |
18/11/2022 | 84.30p | 86.00p | 84.20p | 85.30p | 690951 |
17/11/2022 | 83.60p | 85.20p | 83.00p | 85.00p | 635092 |
16/11/2022 | 85.80p | 85.80p | 81.50p | 83.90p | 825401 |
15/11/2022 | 84.90p | 85.80p | 83.36p | 84.00p | 661941 |
14/11/2022 | 86.00p | 87.10p | 83.00p | 84.90p | 1614162 |
11/11/2022 | 87.55p | 88.30p | 85.40p | 86.00p | 2930198 |
10/11/2022 | 85.60p | 87.90p | 83.94p | 87.40p | 5170896 |
09/11/2022 | 85.00p | 87.90p | 85.00p | 86.70p | 744483 |
08/11/2022 | 88.40p | 88.40p | 85.40p | 86.60p | 576547 |
07/11/2022 | 88.30p | 89.40p | 87.30p | 87.30p | 617182 |
04/11/2022 | 88.30p | 89.40p | 86.30p | 87.40p | 481784 |
03/11/2022 | 88.40p | 89.50p | 86.40p | 87.20p | 744080 |
02/11/2022 | 91.00p | 91.00p | 87.30p | 88.80p | 1791044 |
01/11/2022 | 87.40p | 90.80p | 85.60p | 89.40p | 1482128 |
31/10/2022 | 86.00p | 87.30p | 84.98p | 86.70p | 920374 |
28/10/2022 | 85.80p | 87.30p | 84.60p | 86.50p | 747550 |
27/10/2022 | 84.00p | 87.30p | 84.00p | 86.00p | 1143450 |
26/10/2022 | 86.00p | 86.60p | 83.88p | 85.20p | 3334313 |
25/10/2022 | 78.50p | 85.60p | 77.10p | 85.00p | 2752790 |
24/10/2022 | 79.60p | 81.00p | 78.20p | 80.00p | 1614966 |
21/10/2022 | 81.00p | 81.00p | 77.70p | 77.90p | 1014555 |
20/10/2022 | 81.00p | 81.00p | 77.90p | 79.80p | 2390073 |
19/10/2022 | 82.00p | 83.20p | 77.10p | 78.20p | 2388479 |
18/10/2022 | 85.00p | 85.00p | 82.00p | 82.00p | 1292616 |
17/10/2022 | 82.40p | 84.90p | 79.70p | 84.90p | 1587504 |
14/10/2022 | 80.00p | 82.08p | 79.60p | 80.80p | 1506838 |
13/10/2022 | 79.00p | 83.30p | 77.00p | 78.40p | 4815278 |
12/10/2022 | 83.90p | 85.40p | 74.50p | 78.30p | 4047563 |
11/10/2022 | 88.00p | 88.00p | 82.70p | 83.20p | 962750 |
10/10/2022 | 88.50p | 91.90p | 85.90p | 86.00p | 1207839 |
07/10/2022 | 90.00p | 91.80p | 89.30p | 89.30p | 2711245 |
06/10/2022 | 90.00p | 90.00p | 87.60p | 89.30p | 975743 |
05/10/2022 | 88.90p | 92.90p | 86.50p | 88.30p | 1762853 |
04/10/2022 | 93.00p | 93.00p | 89.60p | 90.00p | 1598625 |
*Close Price adjusted for both dividends and splits