Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 76.60p | 75.80p | 72.40p | 72.40p | 155 |
28/09/2022 | 76.60p | 76.60p | 72.00p | 75.60p | 25767 |
27/09/2022 | 81.40p | 79.30p | 77.84p | 78.90p | 10904 |
26/09/2022 | 81.40p | 81.40p | 76.40p | 81.40p | 9522 |
23/09/2022 | 78.00p | 79.40p | 76.77p | 78.90p | 55024 |
22/09/2022 | 78.00p | 81.40p | 76.40p | 76.40p | 50847 |
21/09/2022 | 82.00p | 83.60p | 80.27p | 81.80p | 581 |
20/09/2022 | 82.40p | 85.40p | 80.20p | 84.00p | 45388 |
16/09/2022 | 84.00p | 84.00p | 82.40p | 83.80p | 22427 |
15/09/2022 | 82.40p | 84.29p | 82.40p | 84.00p | 13634 |
14/09/2022 | 85.00p | 89.80p | 82.80p | 85.00p | 80676 |
13/09/2022 | 91.40p | 91.40p | 85.00p | 85.00p | 109098 |
12/09/2022 | 91.80p | 94.30p | 91.40p | 91.40p | 54686 |
09/09/2022 | 92.00p | 93.70p | 91.00p | 91.00p | 32241 |
08/09/2022 | 93.40p | 96.80p | 90.20p | 90.20p | 46230 |
07/09/2022 | 93.00p | 94.70p | 93.59p | 94.70p | 2446 |
06/09/2022 | 93.00p | 96.80p | 93.90p | 93.90p | 3205 |
05/09/2022 | 93.00p | 98.80p | 93.00p | 98.80p | 1782 |
02/09/2022 | 93.20p | 97.35p | 93.00p | 97.00p | 2365 |
01/09/2022 | 94.80p | 98.80p | 93.60p | 93.60p | 2425 |
31/08/2022 | 97.80p | 96.00p | 94.16p | 96.00p | 16136 |
30/08/2022 | 97.80p | 98.00p | 95.00p | 95.40p | 22464 |
26/08/2022 | 94.00p | 98.40p | 94.00p | 96.50p | 292049 |
25/08/2022 | 93.00p | 97.80p | 93.00p | 96.80p | 22574 |
24/08/2022 | 98.00p | 98.00p | 94.60p | 94.60p | 11451 |
23/08/2022 | 94.00p | 98.00p | 93.20p | 93.20p | 17085 |
22/08/2022 | 94.00p | 98.40p | 93.20p | 93.20p | 15305 |
19/08/2022 | 94.60p | 98.00p | 94.60p | 94.60p | 1023 |
18/08/2022 | 94.60p | 99.00p | 94.60p | 96.80p | 784 |
17/08/2022 | 96.00p | 98.00p | 93.60p | 93.60p | 43514 |
16/08/2022 | 96.80p | 97.00p | 94.20p | 97.00p | 5615 |
15/08/2022 | 98.80p | 96.00p | 94.10p | 95.90p | 41917 |
12/08/2022 | 98.80p | 98.00p | 95.90p | 95.90p | 7001 |
11/08/2022 | 98.80p | 98.80p | 93.69p | 98.80p | 40138 |
10/08/2022 | 92.00p | 98.60p | 92.00p | 95.40p | 2478 |
09/08/2022 | 95.00p | 98.60p | 93.00p | 95.00p | 7514 |
08/08/2022 | 95.00p | 98.00p | 95.00p | 95.00p | 11507 |
05/08/2022 | 93.00p | 97.00p | 93.00p | 95.00p | 25313 |
04/08/2022 | 93.00p | 97.00p | 93.00p | 93.00p | 2308584 |
03/08/2022 | 93.20p | 96.00p | 93.20p | 95.20p | 27612 |
02/08/2022 | 93.00p | 96.00p | 93.00p | 96.00p | 36371 |
01/08/2022 | 94.00p | 96.00p | 93.00p | 94.50p | 6309 |
29/07/2022 | 96.20p | 96.20p | 94.00p | 94.00p | 14031 |
28/07/2022 | 93.20p | 98.00p | 96.00p | 96.00p | 4630 |
27/07/2022 | 93.20p | 98.90p | 92.24p | 96.00p | 119059 |
26/07/2022 | 92.80p | 93.48p | 90.56p | 93.00p | 125476 |
25/07/2022 | 89.00p | 92.40p | 89.00p | 91.00p | 15052 |
22/07/2022 | 92.80p | 92.80p | 89.99p | 90.00p | 11976 |
21/07/2022 | 90.00p | 93.40p | 89.00p | 89.00p | 32815 |
20/07/2022 | 90.20p | 91.20p | 90.00p | 90.00p | 8154 |
19/07/2022 | 90.60p | 92.60p | 89.40p | 91.20p | 38703 |
18/07/2022 | 89.80p | 94.00p | 89.80p | 90.40p | 14434 |
15/07/2022 | 90.00p | 94.20p | 90.00p | 91.00p | 2441 |
14/07/2022 | 91.00p | 94.80p | 91.40p | 92.50p | 2731 |
13/07/2022 | 91.00p | 92.82p | 90.20p | 91.00p | 22869 |
12/07/2022 | 92.00p | 92.00p | 90.00p | 91.00p | 3681653 |
11/07/2022 | 91.00p | 92.80p | 91.00p | 91.00p | 11000 |
08/07/2022 | 92.00p | 93.00p | 91.00p | 91.40p | 12598 |
07/07/2022 | 92.00p | 94.80p | 92.00p | 92.00p | 17302 |
06/07/2022 | 94.00p | 95.00p | 92.00p | 92.00p | 41980 |
05/07/2022 | 94.20p | 97.80p | 94.00p | 94.20p | 3430 |
04/07/2022 | 94.60p | 98.40p | 94.60p | 95.50p | 11314 |
01/07/2022 | 95.80p | 97.60p | 94.60p | 96.30p | 7036 |
30/06/2022 | 97.00p | 97.50p | 95.60p | 95.60p | 37815 |
29/06/2022 | 98.20p | 98.70p | 96.80p | 97.40p | 68600 |
28/06/2022 | 97.00p | 99.20p | 97.00p | 99.00p | 223756 |
27/06/2022 | 98.00p | 103.50p | 98.00p | 100.00p | 1891 |
24/06/2022 | 98.00p | 100.50p | 98.00p | 100.50p | 4263 |
23/06/2022 | 98.60p | 98.94p | 97.73p | 98.20p | 44794 |
22/06/2022 | 100.50p | 101.28p | 99.11p | 99.80p | 9997 |
21/06/2022 | 103.50p | 105.50p | 100.00p | 102.00p | 17529 |
20/06/2022 | 103.50p | 108.00p | 103.50p | 105.50p | 3638 |
17/06/2022 | 105.00p | 106.00p | 101.44p | 105.00p | 50120 |
16/06/2022 | 107.50p | 109.27p | 106.16p | 107.00p | 32785 |
15/06/2022 | 106.00p | 109.00p | 106.00p | 109.00p | 31730 |
14/06/2022 | 106.00p | 107.27p | 105.00p | 106.00p | 15190 |
13/06/2022 | 106.00p | 108.00p | 105.00p | 107.00p | 10804 |
10/06/2022 | 105.50p | 107.00p | 103.60p | 107.00p | 19562 |
09/06/2022 | 104.50p | 105.00p | 100.00p | 105.00p | 41177 |
08/06/2022 | 102.50p | 105.00p | 101.00p | 104.00p | 63013 |
07/06/2022 | 104.00p | 105.00p | 100.00p | 104.50p | 1536604 |
06/06/2022 | 103.50p | 103.76p | 99.98p | 102.25p | 808966 |
01/06/2022 | 104.00p | 103.82p | 100.01p | 102.05p | 18779 |
31/05/2022 | 104.00p | 104.50p | 99.60p | 99.60p | 25654 |
27/05/2022 | 100.50p | 103.76p | 99.00p | 101.75p | 4912 |
26/05/2022 | 100.50p | 101.00p | 98.00p | 98.00p | 11950 |
25/05/2022 | 98.80p | 101.17p | 98.80p | 100.00p | 3995 |
24/05/2022 | 102.00p | 103.50p | 99.68p | 100.50p | 14795 |
23/05/2022 | 104.00p | 106.00p | 103.06p | 106.00p | 14373 |
20/05/2022 | 101.00p | 101.00p | 99.83p | 100.00p | 1190143 |
19/05/2022 | 100.00p | 100.82p | 99.00p | 100.00p | 173947 |
18/05/2022 | 101.00p | 102.00p | 97.20p | 102.00p | 734542 |
17/05/2022 | 100.00p | 104.00p | 98.40p | 104.00p | 41328 |
16/05/2022 | 98.60p | 101.00p | 97.20p | 100.50p | 1134847 |
13/05/2022 | 101.00p | 101.00p | 98.44p | 98.80p | 578705 |
12/05/2022 | 98.60p | 101.00p | 98.20p | 98.80p | 979371 |
11/05/2022 | 100.00p | 105.00p | 100.00p | 101.00p | 8502 |
10/05/2022 | 104.00p | 106.00p | 98.20p | 100.00p | 14873 |
09/05/2022 | 102.50p | 103.50p | 99.19p | 101.00p | 87638 |
06/05/2022 | 103.50p | 104.00p | 100.00p | 100.00p | 27995 |
05/05/2022 | 101.50p | 105.00p | 98.00p | 98.00p | 1468624 |
04/05/2022 | 106.50p | 108.00p | 106.00p | 107.00p | 12551 |
03/05/2022 | 105.50p | 105.78p | 102.68p | 104.00p | 25615 |
29/04/2022 | 105.50p | 108.00p | 104.00p | 108.00p | 41412 |
28/04/2022 | 106.00p | 105.00p | 102.50p | 104.00p | 400021 |
27/04/2022 | 106.00p | 108.00p | 103.75p | 104.50p | 24766 |
26/04/2022 | 106.00p | 106.00p | 103.00p | 102.50p | 11159 |
25/04/2022 | 106.50p | 109.00p | 102.50p | 102.50p | 30934 |
22/04/2022 | 110.00p | 112.00p | 108.51p | 110.00p | 17859 |
21/04/2022 | 111.50p | 114.50p | 108.00p | 108.00p | 27492 |
20/04/2022 | 113.00p | 114.00p | 109.79p | 111.50p | 30121 |
19/04/2022 | 112.00p | 112.00p | 109.00p | 110.75p | 19834 |
14/04/2022 | 112.50p | 113.00p | 108.00p | 110.50p | 48514 |
13/04/2022 | 113.00p | 113.49p | 112.50p | 113.00p | 27019 |
12/04/2022 | 113.00p | 113.00p | 111.03p | 111.50p | 23459 |
11/04/2022 | 113.00p | 114.00p | 110.32p | 112.00p | 60203 |
08/04/2022 | 108.00p | 115.00p | 108.00p | 115.00p | 54694 |
07/04/2022 | 111.50p | 112.00p | 107.82p | 112.00p | 80893 |
06/04/2022 | 106.50p | 112.25p | 106.50p | 112.00p | 17743 |
05/04/2022 | 113.00p | 113.84p | 110.83p | 111.75p | 323880 |
04/04/2022 | 115.00p | 116.00p | 113.60p | 114.50p | 10498 |
01/04/2022 | 115.00p | 115.50p | 113.00p | 115.50p | 66600 |
31/03/2022 | 113.50p | 118.00p | 113.50p | 115.00p | 47136 |
30/03/2022 | 115.00p | 117.00p | 115.00p | 115.00p | 7214 |
29/03/2022 | 115.00p | 122.00p | 114.90p | 118.00p | 28078 |
28/03/2022 | 114.00p | 116.00p | 111.50p | 116.00p | 13646 |
25/03/2022 | 113.50p | 114.50p | 111.37p | 114.50p | 44649 |
24/03/2022 | 113.50p | 113.50p | 110.00p | 110.00p | 31055 |
23/03/2022 | 114.00p | 116.23p | 112.11p | 112.50p | 28792 |
22/03/2022 | 115.50p | 118.50p | 115.08p | 118.00p | 27287 |
21/03/2022 | 118.00p | 118.00p | 115.50p | 115.50p | 52837 |
18/03/2022 | 116.00p | 125.00p | 112.76p | 117.00p | 197569 |
17/03/2022 | 111.50p | 116.50p | 111.50p | 111.50p | 8828 |
16/03/2022 | 117.00p | 117.00p | 114.35p | 116.00p | 8591 |
15/03/2022 | 112.50p | 118.29p | 112.50p | 117.00p | 35143 |
14/03/2022 | 114.00p | 118.50p | 113.64p | 118.50p | 44555 |
11/03/2022 | 112.00p | 114.00p | 111.91p | 112.50p | 3593843 |
10/03/2022 | 115.00p | 115.67p | 110.50p | 111.00p | 781614 |
09/03/2022 | 116.00p | 116.00p | 110.50p | 110.50p | 52318 |
08/03/2022 | 110.50p | 115.50p | 110.00p | 110.00p | 23359 |
07/03/2022 | 124.00p | 124.00p | 110.00p | 110.00p | 44860 |
04/03/2022 | 127.00p | 128.00p | 124.00p | 124.00p | 646847 |
03/03/2022 | 135.00p | 135.00p | 128.00p | 128.00p | 64539 |
02/03/2022 | 133.50p | 140.50p | 132.15p | 135.00p | 53741 |
01/03/2022 | 136.00p | 137.50p | 131.50p | 132.00p | 32406 |
28/02/2022 | 136.50p | 139.78p | 133.20p | 137.50p | 21324 |
25/02/2022 | 137.50p | 137.50p | 133.38p | 137.50p | 1432 |
24/02/2022 | 135.00p | 137.78p | 135.00p | 136.50p | 369087 |
23/02/2022 | 139.50p | 141.00p | 136.73p | 139.00p | 21480 |
22/02/2022 | 139.00p | 141.00p | 136.63p | 141.00p | 20635 |
21/02/2022 | 140.00p | 142.27p | 138.50p | 140.00p | 16909 |
18/02/2022 | 138.00p | 144.50p | 134.49p | 143.00p | 53588 |
17/02/2022 | 137.50p | 138.50p | 134.00p | 138.50p | 33077 |
16/02/2022 | 139.00p | 139.50p | 136.94p | 139.00p | 10664 |
15/02/2022 | 133.50p | 140.00p | 133.50p | 137.50p | 18824 |
14/02/2022 | 140.00p | 144.22p | 135.50p | 135.50p | 27651 |
11/02/2022 | 143.00p | 144.00p | 142.83p | 144.00p | 2508 |
10/02/2022 | 143.50p | 144.00p | 141.00p | 144.00p | 155226 |
09/02/2022 | 144.50p | 145.00p | 143.33p | 144.50p | 16408 |
08/02/2022 | 144.50p | 146.00p | 143.00p | 146.00p | 191702 |
07/02/2022 | 149.50p | 149.50p | 143.00p | 143.00p | 278447 |
04/02/2022 | 148.50p | 151.50p | 147.50p | 149.00p | 27963 |
03/02/2022 | 153.00p | 153.00p | 151.00p | 151.50p | 215443 |
02/02/2022 | 154.00p | 154.88p | 149.50p | 152.00p | 56629 |
01/02/2022 | 157.00p | 159.00p | 154.00p | 154.00p | 1542959 |
31/01/2022 | 158.00p | 160.00p | 155.50p | 157.50p | 1515877 |
28/01/2022 | 159.00p | 160.00p | 157.50p | 157.50p | 48566 |
27/01/2022 | 159.50p | 165.00p | 158.32p | 159.00p | 49952 |
26/01/2022 | 158.00p | 161.00p | 158.00p | 160.00p | 15160 |
25/01/2022 | 160.00p | 162.00p | 158.00p | 160.00p | 126014 |
24/01/2022 | 161.50p | 164.92p | 157.50p | 157.50p | 955132 |
21/01/2022 | 160.00p | 161.00p | 157.75p | 160.00p | 24810 |
20/01/2022 | 160.00p | 161.00p | 157.75p | 160.00p | 31067 |
19/01/2022 | 155.50p | 159.19p | 155.50p | 158.00p | 20510 |
18/01/2022 | 159.00p | 159.00p | 158.00p | 159.00p | 14389 |
17/01/2022 | 161.50p | 163.50p | 159.79p | 161.50p | 81236 |
14/01/2022 | 162.00p | 163.00p | 159.50p | 163.00p | 15942 |
13/01/2022 | 160.00p | 165.50p | 160.00p | 160.00p | 9539 |
12/01/2022 | 159.50p | 164.00p | 159.13p | 160.00p | 52746 |
11/01/2022 | 160.00p | 162.00p | 159.00p | 162.00p | 94534 |
10/01/2022 | 160.00p | 161.00p | 159.07p | 160.00p | 50350 |
07/01/2022 | 160.00p | 160.00p | 158.88p | 160.00p | 91879 |
06/01/2022 | 160.00p | 163.19p | 159.25p | 160.50p | 146479 |
05/01/2022 | 160.00p | 161.32p | 160.00p | 160.00p | 11305 |
04/01/2022 | 160.00p | 163.00p | 160.00p | 163.00p | 25028 |
31/12/2021 | 160.00p | 162.50p | 160.00p | 160.50p | 2464 |
30/12/2021 | 159.00p | 161.00p | 159.00p | 160.00p | 58151 |
29/12/2021 | 162.50p | 163.00p | 160.00p | 163.00p | 76121 |
24/12/2021 | 161.50p | 165.00p | 160.00p | 165.00p | 21222 |
23/12/2021 | 162.00p | 164.00p | 160.00p | 160.00p | 16647 |
22/12/2021 | 160.50p | 162.00p | 160.00p | 160.00p | 115957 |
21/12/2021 | 159.00p | 160.50p | 159.00p | 160.50p | 293548 |
20/12/2021 | 160.00p | 164.00p | 157.50p | 160.00p | 39616 |
17/12/2021 | 155.00p | 163.50p | 152.00p | 163.50p | 971471 |
16/12/2021 | 155.00p | 156.50p | 152.00p | 155.00p | 16061 |
15/12/2021 | 151.50p | 154.50p | 151.50p | 151.50p | 19989 |
14/12/2021 | 150.00p | 155.00p | 149.50p | 153.50p | 92009 |
13/12/2021 | 149.00p | 150.00p | 145.00p | 148.00p | 27711 |
10/12/2021 | 142.50p | 147.00p | 142.50p | 147.00p | 28510 |
09/12/2021 | 143.00p | 145.00p | 140.90p | 143.00p | 13402 |
*Close Price adjusted for both dividends and splits