Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
19/07/2023 | 87.50p | 87.50p | 86.00p | 87.50p | 315 |
18/07/2023 | 87.50p | 87.50p | 85.67p | 87.50p | 150 |
17/07/2023 | 87.50p | 88.49p | 85.65p | 87.50p | 12918 |
14/07/2023 | 87.50p | 87.50p | 85.65p | 87.50p | 20067 |
13/07/2023 | 87.50p | 90.00p | 85.85p | 87.50p | 19785 |
12/07/2023 | 87.50p | 88.90p | 86.86p | 87.50p | 9300 |
11/07/2023 | 87.50p | 87.50p | 86.51p | 87.50p | 5712 |
10/07/2023 | 86.50p | 86.50p | 85.85p | 86.50p | 718 |
07/07/2023 | 86.50p | 87.00p | 85.74p | 86.50p | 6385 |
06/07/2023 | 86.50p | 86.50p | 85.51p | 86.50p | 1175 |
05/07/2023 | 86.50p | 87.00p | 86.50p | 86.50p | 736 |
04/07/2023 | 86.50p | 86.70p | 86.50p | 86.50p | 5767 |
03/07/2023 | 86.50p | 86.50p | 85.00p | 86.50p | 7750 |
30/06/2023 | 86.50p | 86.90p | 85.00p | 86.50p | 10739 |
29/06/2023 | 86.50p | 88.00p | 85.20p | 86.50p | 20854 |
28/06/2023 | 86.50p | 87.00p | 85.13p | 86.50p | 5572 |
27/06/2023 | 87.50p | 88.00p | 86.00p | 86.50p | 7249 |
26/06/2023 | 87.50p | 87.50p | 86.00p | 87.50p | 1331 |
23/06/2023 | 87.50p | 87.50p | 86.00p | 87.50p | 12556 |
22/06/2023 | 87.50p | 87.50p | 85.30p | 87.50p | 44891 |
21/06/2023 | 87.50p | 90.00p | 86.30p | 87.50p | 1994 |
20/06/2023 | 87.50p | 87.50p | 86.20p | 87.50p | 212 |
19/06/2023 | 87.50p | 87.50p | 86.10p | 87.50p | 25448 |
16/06/2023 | 87.50p | 87.50p | 87.00p | 87.50p | 8423 |
15/06/2023 | 88.00p | 88.00p | 85.50p | 87.50p | 10506 |
14/06/2023 | 88.00p | 88.90p | 87.00p | 88.00p | 71894 |
13/06/2023 | 86.00p | 89.00p | 86.00p | 88.00p | 0 |
12/06/2023 | 86.00p | 87.00p | 86.00p | 86.00p | 17441 |
09/06/2023 | 87.00p | 88.12p | 85.00p | 87.00p | 5514 |
08/06/2023 | 87.00p | 87.00p | 87.00p | 87.00p | 0 |
07/06/2023 | 87.00p | 87.00p | 85.21p | 87.00p | 324 |
06/06/2023 | 87.00p | 87.00p | 85.00p | 87.00p | 20344 |
05/06/2023 | 87.50p | 90.00p | 85.00p | 87.00p | 6961 |
02/06/2023 | 86.50p | 87.00p | 86.50p | 86.50p | 10000 |
01/06/2023 | 86.50p | 87.25p | 86.50p | 86.50p | 0 |
31/05/2023 | 86.00p | 87.25p | 86.00p | 86.50p | 0 |
30/05/2023 | 86.00p | 86.00p | 86.00p | 86.00p | 6000 |
26/05/2023 | 86.00p | 86.00p | 86.00p | 86.00p | 7 |
25/05/2023 | 86.00p | 88.00p | 86.00p | 86.00p | 40 |
24/05/2023 | 86.00p | 87.96p | 86.00p | 86.00p | 9180 |
23/05/2023 | 86.00p | 87.50p | 86.00p | 86.00p | 9728 |
22/05/2023 | 87.00p | 87.00p | 86.00p | 86.00p | 12781 |
19/05/2023 | 86.50p | 87.90p | 86.00p | 87.00p | 2283 |
18/05/2023 | 86.50p | 88.00p | 85.50p | 86.50p | 3730 |
17/05/2023 | 84.50p | 87.00p | 84.50p | 86.50p | 1311 |
16/05/2023 | 84.50p | 87.00p | 84.50p | 84.50p | 2000 |
15/05/2023 | 84.00p | 86.00p | 84.00p | 84.50p | 4000 |
12/05/2023 | 84.00p | 86.00p | 84.00p | 84.00p | 2312 |
11/05/2023 | 81.50p | 86.00p | 80.26p | 84.00p | 27206 |
10/05/2023 | 81.50p | 82.33p | 81.50p | 81.50p | 0 |
09/05/2023 | 81.50p | 83.75p | 80.22p | 81.50p | 16561 |
05/05/2023 | 81.50p | 81.50p | 80.22p | 81.50p | 9000 |
04/05/2023 | 81.50p | 81.50p | 80.22p | 81.50p | 146 |
03/05/2023 | 80.50p | 84.00p | 80.50p | 81.50p | 11667 |
02/05/2023 | 79.00p | 79.00p | 78.99p | 79.00p | 2500 |
28/04/2023 | 79.00p | 79.00p | 77.00p | 79.00p | 3369 |
27/04/2023 | 79.00p | 79.00p | 78.99p | 79.00p | 1744 |
26/04/2023 | 79.00p | 80.00p | 77.00p | 79.00p | 6884 |
25/04/2023 | 81.00p | 81.75p | 78.25p | 79.00p | 21500 |
24/04/2023 | 85.50p | 85.50p | 81.00p | 81.00p | 31923 |
21/04/2023 | 85.50p | 87.00p | 85.50p | 85.50p | 5011 |
20/04/2023 | 86.50p | 86.50p | 84.71p | 85.50p | 8632 |
19/04/2023 | 86.50p | 86.50p | 84.00p | 84.00p | 11631 |
18/04/2023 | 86.50p | 87.50p | 85.00p | 86.50p | 27126 |
17/04/2023 | 86.50p | 87.70p | 86.00p | 86.50p | 5761 |
14/04/2023 | 86.50p | 86.50p | 86.00p | 86.50p | 206 |
13/04/2023 | 86.50p | 87.65p | 85.92p | 86.50p | 5568 |
12/04/2023 | 86.50p | 87.65p | 85.90p | 86.50p | 5140 |
11/04/2023 | 86.50p | 87.70p | 85.10p | 86.50p | 16750 |
06/04/2023 | 86.50p | 87.80p | 85.50p | 86.50p | 689 |
05/04/2023 | 86.50p | 87.97p | 85.65p | 86.50p | 5028 |
04/04/2023 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
03/04/2023 | 86.00p | 88.00p | 85.80p | 86.50p | 24515 |
31/03/2023 | 85.00p | 86.90p | 85.00p | 86.00p | 20500 |
30/03/2023 | 84.50p | 85.60p | 82.50p | 85.00p | 9012 |
29/03/2023 | 84.50p | 85.50p | 82.50p | 84.50p | 36153 |
28/03/2023 | 84.50p | 85.40p | 84.50p | 84.50p | 2341 |
27/03/2023 | 84.50p | 84.50p | 82.00p | 84.50p | 54930 |
24/03/2023 | 84.50p | 85.50p | 82.25p | 84.50p | 3790 |
23/03/2023 | 83.50p | 84.50p | 82.25p | 84.50p | 18143 |
22/03/2023 | 85.00p | 85.90p | 82.10p | 83.50p | 9026 |
21/03/2023 | 84.50p | 85.00p | 84.00p | 85.00p | 0 |
20/03/2023 | 87.50p | 87.50p | 84.50p | 84.50p | 13500 |
17/03/2023 | 87.50p | 87.50p | 85.10p | 87.50p | 29701 |
16/03/2023 | 87.50p | 88.30p | 85.10p | 87.50p | 38860 |
15/03/2023 | 87.50p | 88.33p | 85.68p | 87.50p | 33901 |
14/03/2023 | 87.50p | 87.50p | 85.68p | 87.50p | 35222 |
13/03/2023 | 88.00p | 88.00p | 85.00p | 87.50p | 50929 |
10/03/2023 | 90.50p | 90.50p | 86.20p | 88.00p | 30368 |
09/03/2023 | 89.00p | 90.90p | 89.00p | 90.50p | 15884 |
08/03/2023 | 87.00p | 89.90p | 86.22p | 89.00p | 13422 |
07/03/2023 | 85.50p | 87.00p | 85.50p | 87.00p | 18000 |
06/03/2023 | 85.50p | 86.00p | 85.00p | 85.50p | 89829 |
03/03/2023 | 85.50p | 86.00p | 85.00p | 85.50p | 7208 |
02/03/2023 | 85.50p | 85.70p | 85.00p | 85.50p | 7571 |
01/03/2023 | 87.00p | 87.00p | 85.00p | 85.50p | 15158 |
28/02/2023 | 91.00p | 91.00p | 85.00p | 87.00p | 66908 |
27/02/2023 | 92.50p | 93.00p | 88.50p | 91.00p | 34652 |
24/02/2023 | 92.50p | 95.00p | 90.60p | 92.50p | 22820 |
23/02/2023 | 92.00p | 94.90p | 90.62p | 92.50p | 15903 |
22/02/2023 | 92.50p | 94.35p | 84.20p | 92.00p | 233552 |
21/02/2023 | 89.50p | 95.00p | 88.30p | 91.50p | 79128 |
20/02/2023 | 93.00p | 93.00p | 89.50p | 89.50p | 12732 |
17/02/2023 | 93.00p | 94.75p | 91.00p | 93.00p | 26047 |
16/02/2023 | 88.50p | 93.00p | 88.50p | 93.00p | 22310 |
15/02/2023 | 87.50p | 89.00p | 87.21p | 87.50p | 13829 |
14/02/2023 | 90.00p | 90.00p | 87.15p | 87.50p | 15171 |
13/02/2023 | 90.50p | 92.00p | 89.10p | 90.00p | 1196 |
10/02/2023 | 90.50p | 92.00p | 90.50p | 90.50p | 37 |
09/02/2023 | 90.00p | 92.00p | 88.80p | 90.50p | 18952 |
08/02/2023 | 89.00p | 92.00p | 88.31p | 90.00p | 44022 |
07/02/2023 | 81.50p | 90.00p | 81.50p | 89.00p | 77992 |
06/02/2023 | 81.50p | 81.50p | 80.50p | 81.50p | 21749 |
03/02/2023 | 81.50p | 83.00p | 80.00p | 81.50p | 6239 |
02/02/2023 | 81.50p | 83.00p | 81.50p | 81.50p | 6271 |
01/02/2023 | 81.50p | 82.85p | 80.45p | 81.50p | 15625 |
31/01/2023 | 81.50p | 82.85p | 80.45p | 81.50p | 11212 |
30/01/2023 | 81.50p | 82.98p | 81.30p | 81.50p | 22461 |
27/01/2023 | 84.00p | 85.80p | 80.00p | 81.50p | 31740 |
26/01/2023 | 84.00p | 84.80p | 82.40p | 84.00p | 2016 |
25/01/2023 | 88.50p | 88.50p | 82.30p | 84.00p | 43714 |
24/01/2023 | 88.50p | 88.50p | 88.11p | 88.50p | 5108 |
23/01/2023 | 90.00p | 90.00p | 88.00p | 88.50p | 24408 |
20/01/2023 | 91.50p | 91.50p | 88.05p | 90.00p | 27988 |
19/01/2023 | 91.50p | 91.50p | 91.00p | 91.50p | 0 |
18/01/2023 | 92.50p | 92.50p | 90.00p | 91.50p | 13500 |
17/01/2023 | 92.50p | 93.50p | 90.00p | 92.50p | 41351 |
16/01/2023 | 93.50p | 94.25p | 90.00p | 92.50p | 26809 |
13/01/2023 | 92.00p | 95.00p | 92.00p | 93.50p | 61224 |
12/01/2023 | 87.00p | 93.90p | 87.00p | 92.00p | 54856 |
11/01/2023 | 86.00p | 88.00p | 85.18p | 87.00p | 16047 |
10/01/2023 | 86.00p | 88.00p | 85.61p | 86.00p | 26620 |
09/01/2023 | 86.50p | 87.50p | 85.00p | 86.00p | 9322 |
06/01/2023 | 86.50p | 86.50p | 85.10p | 86.50p | 2786 |
05/01/2023 | 86.50p | 87.60p | 86.35p | 86.50p | 12500 |
04/01/2023 | 86.50p | 86.50p | 85.55p | 86.50p | 9959 |
03/01/2023 | 87.50p | 87.50p | 85.00p | 86.50p | 5602 |
30/12/2022 | 87.50p | 87.50p | 87.00p | 87.50p | 0 |
29/12/2022 | 87.50p | 87.70p | 86.10p | 87.50p | 9362 |
28/12/2022 | 87.50p | 87.88p | 86.08p | 87.50p | 11113 |
23/12/2022 | 87.50p | 87.90p | 87.50p | 87.50p | 2500 |
22/12/2022 | 87.50p | 88.66p | 86.25p | 87.50p | 6245 |
21/12/2022 | 87.50p | 88.70p | 86.60p | 87.50p | 4352 |
20/12/2022 | 88.50p | 88.70p | 87.10p | 87.50p | 4521 |
19/12/2022 | 88.00p | 89.75p | 86.40p | 88.50p | 44030 |
16/12/2022 | 91.00p | 91.00p | 87.00p | 88.00p | 56987 |
15/12/2022 | 91.00p | 91.88p | 90.10p | 91.00p | 5112 |
14/12/2022 | 91.00p | 91.00p | 90.11p | 91.00p | 5173 |
13/12/2022 | 92.50p | 93.23p | 90.65p | 91.00p | 16586 |
12/12/2022 | 92.50p | 92.50p | 91.00p | 92.50p | 19858 |
09/12/2022 | 92.50p | 93.85p | 92.50p | 92.50p | 6559 |
08/12/2022 | 91.50p | 93.00p | 90.36p | 92.50p | 32146 |
07/12/2022 | 91.50p | 91.50p | 90.00p | 91.50p | 16697 |
06/12/2022 | 90.50p | 91.70p | 90.00p | 91.50p | 28912 |
05/12/2022 | 90.50p | 90.50p | 90.33p | 90.50p | 0 |
02/12/2022 | 92.00p | 93.20p | 90.00p | 90.50p | 52343 |
01/12/2022 | 95.50p | 96.40p | 90.50p | 92.00p | 38982 |
30/11/2022 | 94.50p | 96.65p | 92.30p | 95.50p | 135278 |
29/11/2022 | 94.50p | 94.50p | 93.50p | 94.50p | 22228 |
28/11/2022 | 93.50p | 97.00p | 93.20p | 94.50p | 21563 |
25/11/2022 | 93.50p | 93.50p | 92.75p | 93.50p | 3500 |
24/11/2022 | 93.50p | 94.99p | 92.60p | 93.50p | 15032 |
23/11/2022 | 91.00p | 94.50p | 90.80p | 93.50p | 34280 |
22/11/2022 | 91.50p | 92.80p | 90.60p | 91.00p | 92128 |
21/11/2022 | 91.50p | 92.00p | 91.50p | 91.50p | 0 |
18/11/2022 | 91.50p | 92.90p | 90.90p | 91.50p | 4168 |
17/11/2022 | 91.00p | 92.00p | 90.03p | 91.50p | 26176 |
16/11/2022 | 92.00p | 92.60p | 89.60p | 91.00p | 31929 |
15/11/2022 | 89.00p | 93.50p | 88.30p | 92.00p | 51030 |
14/11/2022 | 89.00p | 89.00p | 88.01p | 89.00p | 9786 |
11/11/2022 | 89.00p | 89.69p | 88.01p | 89.00p | 34712 |
10/11/2022 | 89.00p | 89.70p | 88.01p | 89.00p | 58803 |
09/11/2022 | 89.00p | 89.90p | 88.49p | 89.00p | 20849 |
08/11/2022 | 89.00p | 89.90p | 88.66p | 89.00p | 41785 |
07/11/2022 | 91.50p | 91.50p | 88.80p | 89.00p | 41259 |
04/11/2022 | 94.00p | 94.00p | 90.00p | 91.50p | 27949 |
03/11/2022 | 94.00p | 94.00p | 93.75p | 94.00p | 2070 |
02/11/2022 | 94.00p | 94.00p | 93.80p | 94.00p | 2135 |
01/11/2022 | 92.00p | 95.00p | 91.60p | 94.00p | 55036 |
31/10/2022 | 89.00p | 92.90p | 89.00p | 92.00p | 26115 |
28/10/2022 | 89.00p | 89.89p | 88.40p | 89.00p | 14195 |
27/10/2022 | 89.00p | 89.89p | 89.00p | 89.00p | 6623 |
26/10/2022 | 90.00p | 90.00p | 88.00p | 89.00p | 32534 |
25/10/2022 | 91.00p | 93.50p | 90.00p | 90.00p | 58657 |
24/10/2022 | 86.50p | 92.00p | 86.50p | 91.00p | 57178 |
21/10/2022 | 89.00p | 89.00p | 85.15p | 86.50p | 45623 |
20/10/2022 | 89.00p | 89.00p | 87.50p | 89.00p | 2000 |
19/10/2022 | 87.50p | 90.80p | 87.50p | 89.50p | 31235 |
18/10/2022 | 80.00p | 87.50p | 79.55p | 87.50p | 58780 |
17/10/2022 | 79.00p | 80.00p | 78.88p | 80.00p | 11296 |
14/10/2022 | 78.50p | 80.00p | 69.75p | 79.00p | 39464 |
13/10/2022 | 76.50p | 79.00p | 76.50p | 78.50p | 20135 |
12/10/2022 | 77.50p | 77.70p | 75.20p | 76.50p | 22585 |
11/10/2022 | 78.00p | 78.00p | 77.50p | 77.50p | 10500 |
10/10/2022 | 79.50p | 79.50p | 77.00p | 78.00p | 28032 |
07/10/2022 | 74.50p | 79.50p | 74.50p | 79.50p | 69085 |
06/10/2022 | 71.00p | 74.99p | 70.50p | 74.50p | 39144 |
05/10/2022 | 73.00p | 73.00p | 70.45p | 71.00p | 41388 |
04/10/2022 | 69.00p | 74.00p | 68.62p | 73.00p | 84136 |
*Close Price adjusted for both dividends and splits