Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 79.00p | 79.96p | 78.77p | 79.00p | 41849 |
17/07/2023 | 79.00p | 79.40p | 78.07p | 79.00p | 643785 |
14/07/2023 | 80.00p | 80.00p | 77.42p | 80.00p | 1474497 |
13/07/2023 | 76.20p | 79.20p | 76.20p | 76.80p | 35325 |
12/07/2023 | 78.00p | 78.00p | 76.40p | 76.80p | 1938980 |
11/07/2023 | 78.00p | 78.00p | 74.60p | 78.00p | 70733 |
10/07/2023 | 77.00p | 79.77p | 76.76p | 77.00p | 64862 |
07/07/2023 | 78.00p | 76.56p | 75.98p | 76.50p | 3240 |
06/07/2023 | 78.00p | 78.12p | 76.60p | 76.60p | 15889 |
05/07/2023 | 78.00p | 79.00p | 77.26p | 78.00p | 18032 |
04/07/2023 | 78.00p | 79.40p | 77.92p | 78.00p | 133498 |
03/07/2023 | 79.00p | 80.00p | 78.29p | 78.50p | 12333 |
30/06/2023 | 79.00p | 80.20p | 78.40p | 78.40p | 58049 |
29/06/2023 | 79.00p | 79.36p | 78.80p | 79.00p | 17814 |
28/06/2023 | 80.00p | 81.00p | 78.80p | 79.50p | 43013 |
27/06/2023 | 80.60p | 82.00p | 78.40p | 78.40p | 187694 |
26/06/2023 | 82.00p | 83.20p | 78.55p | 81.80p | 85697 |
23/06/2023 | 82.00p | 82.00p | 76.80p | 80.10p | 19962 |
22/06/2023 | 80.00p | 81.28p | 77.00p | 80.60p | 150402 |
21/06/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 3599 |
20/06/2023 | 76.80p | 79.60p | 76.80p | 79.60p | 38401 |
19/06/2023 | 76.80p | 80.00p | 76.80p | 80.00p | 17990 |
16/06/2023 | 81.60p | 81.60p | 79.22p | 80.20p | 186122 |
15/06/2023 | 80.00p | 82.00p | 77.00p | 82.00p | 27519 |
14/06/2023 | 75.80p | 80.00p | 74.00p | 80.00p | 70252 |
13/06/2023 | 75.80p | 75.80p | 71.20p | 75.80p | 7688 |
12/06/2023 | 75.00p | 75.57p | 72.40p | 75.00p | 16824 |
09/06/2023 | 73.80p | 75.00p | 73.00p | 75.00p | 74411 |
08/06/2023 | 74.00p | 74.00p | 70.19p | 74.00p | 56549 |
07/06/2023 | 72.00p | 72.80p | 71.94p | 72.00p | 910182 |
06/06/2023 | 73.60p | 73.60p | 71.00p | 73.60p | 1981 |
05/06/2023 | 71.00p | 75.00p | 71.00p | 72.20p | 44069 |
02/06/2023 | 72.00p | 72.00p | 70.80p | 72.00p | 8098 |
01/06/2023 | 71.00p | 72.40p | 71.00p | 71.80p | 26807 |
31/05/2023 | 72.80p | 72.80p | 71.99p | 72.80p | 3832 |
30/05/2023 | 71.20p | 73.05p | 71.20p | 73.00p | 28901 |
26/05/2023 | 72.80p | 73.00p | 71.20p | 72.80p | 23562 |
25/05/2023 | 71.20p | 73.00p | 71.20p | 73.00p | 18396 |
24/05/2023 | 73.00p | 73.47p | 71.41p | 72.00p | 176096 |
23/05/2023 | 73.80p | 74.40p | 71.20p | 74.40p | 98069 |
22/05/2023 | 73.00p | 74.58p | 71.82p | 74.00p | 100598 |
19/05/2023 | 74.40p | 75.00p | 74.00p | 74.40p | 337873 |
18/05/2023 | 74.00p | 74.97p | 74.00p | 74.80p | 404003 |
17/05/2023 | 74.20p | 75.00p | 74.00p | 75.00p | 111073 |
16/05/2023 | 74.40p | 75.00p | 74.00p | 74.40p | 98630 |
15/05/2023 | 74.80p | 75.80p | 73.20p | 75.80p | 3779 |
12/05/2023 | 75.00p | 75.00p | 73.00p | 75.00p | 22689 |
11/05/2023 | 72.00p | 74.80p | 72.00p | 74.00p | 47975 |
10/05/2023 | 75.00p | 75.00p | 70.93p | 75.00p | 83932 |
09/05/2023 | 74.80p | 74.80p | 71.00p | 74.80p | 27668 |
05/05/2023 | 72.60p | 74.00p | 71.00p | 71.00p | 187615 |
04/05/2023 | 72.00p | 72.24p | 70.80p | 71.80p | 251993 |
03/05/2023 | 70.00p | 73.80p | 70.00p | 70.00p | 63182 |
02/05/2023 | 70.40p | 71.60p | 69.60p | 70.00p | 2326253 |
28/04/2023 | 69.00p | 72.00p | 69.00p | 72.00p | 163926 |
27/04/2023 | 71.00p | 71.00p | 69.60p | 69.80p | 567201 |
26/04/2023 | 65.60p | 71.80p | 65.60p | 70.40p | 1776060 |
25/04/2023 | 63.20p | 64.00p | 62.00p | 62.60p | 205615 |
24/04/2023 | 67.20p | 69.80p | 62.00p | 65.00p | 163797 |
21/04/2023 | 68.60p | 68.60p | 65.40p | 65.40p | 61065 |
20/04/2023 | 68.00p | 69.80p | 67.35p | 68.00p | 29306 |
19/04/2023 | 69.60p | 69.60p | 68.18p | 69.60p | 274570 |
18/04/2023 | 69.00p | 69.80p | 68.00p | 69.00p | 50657 |
17/04/2023 | 70.20p | 71.40p | 68.00p | 69.00p | 263510 |
14/04/2023 | 70.20p | 72.00p | 69.60p | 72.00p | 34956 |
13/04/2023 | 69.60p | 71.00p | 69.00p | 70.00p | 61280 |
12/04/2023 | 71.00p | 71.80p | 69.60p | 69.60p | 428185 |
11/04/2023 | 71.40p | 73.80p | 70.00p | 70.00p | 73701 |
06/04/2023 | 72.60p | 73.60p | 72.00p | 73.60p | 3503661 |
05/04/2023 | 74.00p | 74.00p | 72.00p | 74.00p | 24838 |
04/04/2023 | 74.20p | 75.12p | 73.00p | 73.20p | 74333 |
03/04/2023 | 74.60p | 77.60p | 74.20p | 76.60p | 39785 |
31/03/2023 | 77.80p | 77.80p | 76.16p | 77.80p | 52537 |
30/03/2023 | 77.60p | 77.80p | 76.03p | 77.80p | 32773 |
29/03/2023 | 71.40p | 77.60p | 71.40p | 75.00p | 118387 |
28/03/2023 | 69.20p | 73.00p | 69.00p | 73.00p | 404930 |
27/03/2023 | 69.20p | 71.00p | 69.00p | 70.00p | 688399 |
24/03/2023 | 70.00p | 71.20p | 69.50p | 71.00p | 444905 |
23/03/2023 | 70.00p | 73.80p | 70.00p | 71.00p | 270387 |
22/03/2023 | 71.80p | 73.41p | 70.80p | 72.00p | 2843118 |
21/03/2023 | 71.00p | 73.00p | 70.62p | 73.00p | 143502 |
20/03/2023 | 69.40p | 71.00p | 68.00p | 71.00p | 2078688 |
17/03/2023 | 69.20p | 71.80p | 69.00p | 69.00p | 251592 |
16/03/2023 | 69.00p | 70.20p | 69.00p | 69.20p | 90284 |
15/03/2023 | 70.00p | 72.60p | 68.20p | 70.00p | 3156820 |
14/03/2023 | 68.80p | 72.80p | 68.00p | 70.00p | 54442 |
13/03/2023 | 69.00p | 71.80p | 68.20p | 71.60p | 150752 |
10/03/2023 | 70.80p | 71.20p | 69.00p | 71.00p | 194239 |
09/03/2023 | 70.80p | 72.60p | 68.20p | 71.20p | 110672 |
08/03/2023 | 72.60p | 72.60p | 70.50p | 71.20p | 108482 |
07/03/2023 | 70.00p | 72.40p | 68.20p | 72.40p | 225041 |
06/03/2023 | 72.00p | 72.00p | 68.60p | 69.80p | 225758 |
03/03/2023 | 69.80p | 71.52p | 69.00p | 69.00p | 344685 |
02/03/2023 | 68.40p | 69.80p | 68.00p | 69.20p | 260569 |
01/03/2023 | 67.60p | 69.80p | 66.20p | 68.00p | 701405 |
28/02/2023 | 68.40p | 70.00p | 66.00p | 66.00p | 359025 |
27/02/2023 | 69.20p | 72.00p | 68.20p | 68.20p | 573716 |
24/02/2023 | 63.00p | 68.00p | 62.20p | 66.60p | 1531292 |
23/02/2023 | 61.00p | 63.00p | 60.60p | 62.20p | 360897 |
22/02/2023 | 62.60p | 63.00p | 60.60p | 61.00p | 638576 |
21/02/2023 | 62.00p | 67.54p | 61.20p | 62.40p | 3280827 |
20/02/2023 | 57.00p | 63.20p | 46.70p | 63.00p | 20931716 |
17/02/2023 | 92.20p | 93.50p | 91.82p | 92.00p | 147150 |
16/02/2023 | 90.80p | 92.72p | 88.84p | 92.70p | 52195 |
15/02/2023 | 88.00p | 90.00p | 86.62p | 90.00p | 2100271 |
14/02/2023 | 85.80p | 88.00p | 85.80p | 87.60p | 70707 |
13/02/2023 | 85.60p | 85.80p | 84.64p | 84.80p | 60205 |
10/02/2023 | 85.80p | 85.80p | 84.28p | 85.40p | 52845 |
09/02/2023 | 81.00p | 85.60p | 81.00p | 84.40p | 67983 |
08/02/2023 | 80.00p | 81.00p | 79.80p | 81.00p | 1664889 |
07/02/2023 | 79.00p | 80.80p | 78.00p | 79.50p | 17332 |
06/02/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 17955 |
03/02/2023 | 79.00p | 81.00p | 79.00p | 79.00p | 12740 |
02/02/2023 | 79.60p | 80.00p | 79.02p | 80.00p | 135685 |
01/02/2023 | 79.40p | 80.00p | 79.10p | 80.00p | 359823 |
31/01/2023 | 79.60p | 80.00p | 79.09p | 79.40p | 555781 |
30/01/2023 | 79.00p | 80.80p | 79.00p | 80.00p | 103495 |
27/01/2023 | 79.40p | 80.20p | 79.00p | 79.70p | 31406 |
26/01/2023 | 79.00p | 80.00p | 78.40p | 80.00p | 62757 |
25/01/2023 | 78.00p | 81.00p | 78.00p | 78.00p | 34539 |
24/01/2023 | 78.60p | 80.04p | 78.00p | 78.00p | 24639 |
23/01/2023 | 78.40p | 81.80p | 78.40p | 80.40p | 11933 |
20/01/2023 | 79.80p | 80.32p | 77.40p | 80.00p | 59297 |
19/01/2023 | 78.40p | 79.80p | 78.00p | 78.00p | 25777 |
18/01/2023 | 78.60p | 82.20p | 78.60p | 80.00p | 93237 |
17/01/2023 | 79.20p | 81.80p | 78.60p | 78.60p | 1666255 |
16/01/2023 | 77.00p | 80.50p | 77.00p | 80.00p | 184459 |
13/01/2023 | 78.00p | 80.40p | 76.27p | 77.00p | 157193 |
12/01/2023 | 79.40p | 80.23p | 78.40p | 78.40p | 40646 |
11/01/2023 | 79.40p | 81.40p | 77.60p | 77.60p | 110414 |
10/01/2023 | 80.00p | 80.40p | 78.40p | 79.60p | 269709 |
09/01/2023 | 74.00p | 78.00p | 74.00p | 78.00p | 72104 |
06/01/2023 | 73.80p | 75.00p | 72.67p | 75.00p | 81830 |
05/01/2023 | 73.60p | 74.80p | 71.00p | 72.00p | 169994 |
04/01/2023 | 73.00p | 75.00p | 73.00p | 75.00p | 34852 |
03/01/2023 | 72.40p | 74.80p | 72.12p | 73.00p | 56667 |
30/12/2022 | 72.00p | 74.00p | 71.79p | 72.60p | 41925 |
29/12/2022 | 74.00p | 74.00p | 71.00p | 71.60p | 36392 |
28/12/2022 | 68.00p | 74.00p | 68.00p | 74.00p | 215969 |
23/12/2022 | 66.00p | 69.00p | 65.72p | 69.00p | 66022 |
22/12/2022 | 68.80p | 70.00p | 66.00p | 66.80p | 393327 |
21/12/2022 | 57.00p | 70.00p | 56.60p | 68.80p | 13175226 |
20/12/2022 | 56.60p | 58.00p | 56.00p | 57.00p | 82507 |
19/12/2022 | 58.40p | 59.00p | 57.40p | 57.40p | 34992 |
16/12/2022 | 56.60p | 59.60p | 56.60p | 59.60p | 27121 |
15/12/2022 | 60.00p | 60.00p | 56.60p | 56.60p | 43881 |
14/12/2022 | 59.60p | 59.60p | 57.44p | 58.30p | 69053 |
13/12/2022 | 59.60p | 59.60p | 58.40p | 58.60p | 924630 |
12/12/2022 | 59.00p | 60.00p | 57.47p | 59.30p | 203260 |
09/12/2022 | 60.00p | 60.40p | 59.20p | 59.70p | 226124 |
08/12/2022 | 60.00p | 59.80p | 59.75p | 59.80p | 599 |
07/12/2022 | 60.00p | 60.88p | 58.00p | 59.20p | 66593 |
06/12/2022 | 61.00p | 62.00p | 60.60p | 61.10p | 104439 |
05/12/2022 | 62.00p | 62.80p | 61.05p | 62.00p | 38515 |
02/12/2022 | 61.80p | 63.00p | 61.50p | 62.00p | 61101 |
01/12/2022 | 60.60p | 62.00p | 60.15p | 62.00p | 92568 |
30/11/2022 | 59.00p | 60.60p | 58.60p | 60.60p | 120208 |
29/11/2022 | 60.20p | 61.40p | 59.20p | 59.80p | 115019 |
28/11/2022 | 56.60p | 61.19p | 55.12p | 60.40p | 251457 |
25/11/2022 | 49.50p | 57.60p | 49.50p | 55.20p | 687025 |
24/11/2022 | 50.00p | 50.40p | 49.10p | 49.10p | 624458 |
23/11/2022 | 52.00p | 52.40p | 50.44p | 50.60p | 720010 |
22/11/2022 | 55.20p | 58.96p | 51.00p | 52.00p | 1309041 |
21/11/2022 | 58.00p | 60.00p | 57.10p | 58.00p | 43177 |
18/11/2022 | 58.00p | 58.90p | 57.00p | 57.00p | 35354 |
17/11/2022 | 59.00p | 59.80p | 58.00p | 58.50p | 12067 |
16/11/2022 | 59.20p | 60.00p | 57.99p | 58.90p | 88137 |
15/11/2022 | 59.20p | 60.00p | 58.00p | 58.00p | 68494 |
14/11/2022 | 61.00p | 61.25p | 59.84p | 60.00p | 303063 |
11/11/2022 | 61.00p | 61.80p | 60.00p | 60.90p | 879474 |
10/11/2022 | 61.00p | 61.90p | 60.00p | 60.80p | 105193 |
09/11/2022 | 62.00p | 62.80p | 61.88p | 62.00p | 31066 |
08/11/2022 | 62.00p | 62.00p | 61.00p | 61.00p | 44747 |
07/11/2022 | 62.00p | 62.80p | 61.00p | 61.00p | 370016 |
04/11/2022 | 63.00p | 63.00p | 61.24p | 63.00p | 78653 |
03/11/2022 | 61.00p | 62.20p | 61.00p | 61.00p | 17464 |
02/11/2022 | 62.00p | 63.80p | 61.00p | 62.00p | 1019103 |
01/11/2022 | 64.00p | 64.20p | 62.00p | 62.00p | 45156 |
31/10/2022 | 63.00p | 64.20p | 63.00p | 63.00p | 380257 |
28/10/2022 | 64.80p | 64.00p | 63.30p | 63.30p | 32648 |
27/10/2022 | 64.80p | 64.40p | 63.55p | 64.00p | 23892 |
26/10/2022 | 64.80p | 65.00p | 64.00p | 64.50p | 150139 |
25/10/2022 | 63.20p | 64.59p | 63.20p | 63.20p | 22775 |
24/10/2022 | 65.00p | 64.70p | 64.70p | 64.70p | 4303 |
21/10/2022 | 65.00p | 66.80p | 63.60p | 64.30p | 1730415 |
20/10/2022 | 68.60p | 70.00p | 65.00p | 65.00p | 246247 |
19/10/2022 | 72.40p | 73.50p | 71.80p | 71.80p | 4522615 |
18/10/2022 | 72.00p | 74.00p | 71.40p | 71.40p | 217914 |
17/10/2022 | 72.00p | 74.00p | 72.26p | 73.00p | 2855 |
14/10/2022 | 72.00p | 75.00p | 73.00p | 73.00p | 34213 |
13/10/2022 | 72.00p | 72.00p | 71.00p | 71.00p | 12113 |
12/10/2022 | 75.00p | 76.40p | 72.00p | 72.00p | 131280 |
11/10/2022 | 72.40p | 76.40p | 72.40p | 72.40p | 354475 |
10/10/2022 | 72.40p | 74.56p | 72.40p | 74.00p | 5894 |
07/10/2022 | 73.00p | 75.20p | 73.00p | 73.50p | 81867 |
06/10/2022 | 73.40p | 74.50p | 73.40p | 74.30p | 2582 |
05/10/2022 | 73.20p | 75.20p | 73.20p | 73.20p | 2340 |
04/10/2022 | 73.00p | 75.00p | 72.00p | 74.10p | 314560 |
03/10/2022 | 72.00p | 73.00p | 70.00p | 73.00p | 50709 |
30/09/2022 | 76.60p | 76.80p | 73.01p | 74.50p | 4279 |
*Close Price adjusted for both dividends and splits