Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 66.00p | 66.00p | 62.50p | 66.00p | 7757 |
19/07/2023 | 66.00p | 67.60p | 63.00p | 66.00p | 35339 |
18/07/2023 | 66.00p | 67.60p | 64.00p | 66.00p | 17972 |
17/07/2023 | 66.00p | 68.00p | 64.00p | 66.00p | 13892 |
14/07/2023 | 66.00p | 68.00p | 64.00p | 66.00p | 25314 |
13/07/2023 | 66.00p | 66.00p | 64.00p | 66.00p | 31205 |
12/07/2023 | 66.00p | 66.44p | 64.75p | 66.00p | 740889 |
11/07/2023 | 66.00p | 66.44p | 66.00p | 66.00p | 855 |
10/07/2023 | 64.50p | 65.00p | 64.00p | 64.50p | 172460 |
07/07/2023 | 64.50p | 64.96p | 64.00p | 64.50p | 645127 |
06/07/2023 | 65.50p | 66.00p | 64.50p | 64.50p | 34186 |
05/07/2023 | 65.50p | 65.50p | 64.69p | 65.50p | 0 |
04/07/2023 | 65.50p | 67.00p | 64.00p | 65.50p | 12194 |
03/07/2023 | 65.50p | 68.50p | 64.63p | 68.50p | 205051 |
30/06/2023 | 65.50p | 67.00p | 64.16p | 65.50p | 25580 |
29/06/2023 | 65.50p | 65.50p | 64.16p | 65.50p | 701348 |
28/06/2023 | 65.50p | 65.50p | 64.69p | 65.50p | 0 |
27/06/2023 | 65.50p | 67.00p | 64.10p | 65.50p | 2088036 |
26/06/2023 | 65.50p | 65.50p | 64.05p | 65.50p | 2000 |
23/06/2023 | 66.00p | 66.70p | 62.00p | 65.50p | 155662 |
22/06/2023 | 68.00p | 68.00p | 66.00p | 68.00p | 1531 |
21/06/2023 | 68.00p | 68.40p | 66.00p | 68.00p | 16073 |
20/06/2023 | 68.00p | 68.00p | 67.71p | 68.00p | 0 |
19/06/2023 | 68.00p | 70.00p | 68.00p | 68.00p | 28 |
16/06/2023 | 68.00p | 68.00p | 66.00p | 68.00p | 7944 |
15/06/2023 | 68.00p | 68.00p | 67.71p | 68.00p | 0 |
14/06/2023 | 68.00p | 68.00p | 67.71p | 68.00p | 0 |
13/06/2023 | 68.00p | 68.00p | 66.00p | 68.00p | 10000 |
12/06/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 2474 |
09/06/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 507 |
08/06/2023 | 68.00p | 68.00p | 66.10p | 68.00p | 148 |
07/06/2023 | 68.00p | 68.00p | 67.71p | 68.00p | 0 |
06/06/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 37829 |
05/06/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 1314 |
02/06/2023 | 68.50p | 70.00p | 66.00p | 68.00p | 20651 |
01/06/2023 | 68.50p | 70.00p | 68.40p | 68.50p | 86 |
31/05/2023 | 68.50p | 68.50p | 67.00p | 67.00p | 66106 |
30/05/2023 | 68.00p | 70.00p | 66.00p | 68.50p | 61436 |
26/05/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 88722 |
25/05/2023 | 68.00p | 68.00p | 66.00p | 68.00p | 4022 |
24/05/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 5262 |
23/05/2023 | 68.00p | 68.10p | 66.00p | 68.00p | 182380 |
22/05/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 3160 |
19/05/2023 | 67.50p | 68.00p | 66.00p | 68.00p | 12320 |
18/05/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 718424 |
17/05/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 258913 |
16/05/2023 | 67.50p | 70.00p | 65.00p | 65.00p | 42583 |
15/05/2023 | 68.50p | 70.00p | 65.30p | 67.50p | 128351 |
12/05/2023 | 68.50p | 68.50p | 66.50p | 68.50p | 47252 |
11/05/2023 | 68.50p | 68.50p | 67.30p | 68.50p | 101993 |
10/05/2023 | 69.00p | 69.00p | 66.00p | 68.50p | 599981 |
09/05/2023 | 70.00p | 72.00p | 68.00p | 69.00p | 5027 |
05/05/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 13749 |
04/05/2023 | 70.00p | 70.00p | 69.50p | 70.00p | 43058 |
03/05/2023 | 71.00p | 72.00p | 69.00p | 70.00p | 15592 |
02/05/2023 | 71.00p | 72.00p | 70.00p | 71.00p | 13821 |
28/04/2023 | 72.50p | 72.50p | 70.00p | 71.00p | 13245 |
27/04/2023 | 72.50p | 72.50p | 70.00p | 72.50p | 3198 |
26/04/2023 | 72.50p | 72.50p | 71.00p | 72.50p | 26893 |
25/04/2023 | 71.50p | 75.00p | 71.00p | 71.50p | 19382 |
24/04/2023 | 68.00p | 71.50p | 68.00p | 71.50p | 23183 |
21/04/2023 | 68.00p | 69.00p | 66.14p | 68.00p | 32500 |
20/04/2023 | 66.00p | 68.00p | 66.00p | 68.00p | 200000 |
19/04/2023 | 66.00p | 66.00p | 65.00p | 66.00p | 318518 |
18/04/2023 | 66.50p | 66.50p | 65.14p | 66.00p | 26902 |
17/04/2023 | 66.50p | 67.00p | 66.00p | 66.50p | 11933 |
14/04/2023 | 66.50p | 66.50p | 66.00p | 66.50p | 65960 |
13/04/2023 | 66.50p | 66.50p | 66.00p | 66.50p | 10850 |
12/04/2023 | 67.00p | 67.10p | 66.00p | 66.50p | 67146 |
11/04/2023 | 67.00p | 68.00p | 66.00p | 67.00p | 32699 |
06/04/2023 | 67.00p | 67.00p | 66.00p | 67.00p | 37691 |
05/04/2023 | 67.00p | 67.00p | 66.00p | 67.00p | 3 |
04/04/2023 | 67.00p | 68.00p | 66.50p | 67.00p | 19045 |
03/04/2023 | 67.00p | 68.00p | 66.50p | 67.00p | 1605 |
31/03/2023 | 67.00p | 67.00p | 66.30p | 67.00p | 1600 |
30/03/2023 | 67.00p | 67.60p | 66.30p | 67.60p | 2131 |
29/03/2023 | 67.00p | 67.00p | 66.25p | 67.00p | 756 |
28/03/2023 | 67.00p | 67.50p | 67.00p | 67.00p | 9033 |
27/03/2023 | 67.50p | 69.00p | 66.15p | 67.00p | 41433 |
24/03/2023 | 67.50p | 69.00p | 66.04p | 67.50p | 87502 |
23/03/2023 | 70.50p | 70.50p | 66.00p | 67.40p | 37707 |
22/03/2023 | 69.00p | 69.00p | 66.00p | 68.00p | 93205 |
21/03/2023 | 69.00p | 69.00p | 68.00p | 68.00p | 127868 |
20/03/2023 | 69.00p | 70.00p | 68.00p | 68.00p | 161696 |
17/03/2023 | 69.00p | 69.40p | 68.00p | 69.00p | 74220 |
16/03/2023 | 69.00p | 69.00p | 66.60p | 68.60p | 4704 |
15/03/2023 | 69.00p | 69.00p | 68.10p | 69.00p | 31198 |
14/03/2023 | 69.00p | 69.40p | 69.00p | 69.00p | 5078 |
13/03/2023 | 70.50p | 70.50p | 68.00p | 70.00p | 82170 |
10/03/2023 | 72.50p | 73.00p | 69.00p | 70.50p | 354484 |
09/03/2023 | 72.50p | 72.60p | 71.68p | 72.60p | 16689 |
08/03/2023 | 72.50p | 74.00p | 70.20p | 72.50p | 37736 |
07/03/2023 | 72.50p | 75.00p | 70.00p | 72.50p | 30467 |
06/03/2023 | 71.50p | 74.65p | 70.25p | 72.50p | 30433 |
03/03/2023 | 70.50p | 73.90p | 70.23p | 71.50p | 2500 |
02/03/2023 | 68.00p | 75.00p | 68.00p | 70.50p | 19402 |
01/03/2023 | 68.00p | 70.00p | 68.00p | 68.00p | 18729 |
28/02/2023 | 68.00p | 70.00p | 66.00p | 68.00p | 179011 |
27/02/2023 | 68.00p | 69.80p | 66.00p | 68.00p | 393122 |
24/02/2023 | 67.50p | 70.00p | 66.00p | 68.00p | 55456 |
23/02/2023 | 67.50p | 68.00p | 65.63p | 67.50p | 2370 |
22/02/2023 | 67.50p | 67.50p | 65.60p | 67.50p | 1449 |
21/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 1015522 |
20/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 18389 |
17/02/2023 | 67.50p | 67.50p | 66.00p | 67.50p | 3352 |
16/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 1018310 |
15/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 49062 |
14/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 8527 |
13/02/2023 | 67.50p | 67.50p | 63.55p | 66.40p | 23390 |
10/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 49808 |
09/02/2023 | 67.50p | 68.00p | 65.00p | 68.00p | 37406 |
08/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 10028 |
07/02/2023 | 67.50p | 70.00p | 65.00p | 67.50p | 43707 |
06/02/2023 | 67.50p | 68.00p | 67.00p | 68.00p | 17592 |
03/02/2023 | 67.50p | 70.00p | 65.15p | 67.00p | 22251 |
02/02/2023 | 67.50p | 67.50p | 65.00p | 67.50p | 69731 |
01/02/2023 | 67.50p | 68.00p | 65.00p | 67.50p | 11932 |
31/01/2023 | 67.50p | 68.00p | 65.00p | 67.00p | 99406 |
30/01/2023 | 67.50p | 70.00p | 64.50p | 67.50p | 70034 |
27/01/2023 | 65.00p | 70.00p | 63.55p | 69.40p | 88210 |
26/01/2023 | 61.50p | 68.00p | 60.00p | 65.00p | 1011095 |
25/01/2023 | 57.50p | 65.00p | 55.00p | 63.00p | 1372268 |
24/01/2023 | 57.50p | 57.50p | 57.37p | 57.50p | 0 |
23/01/2023 | 57.50p | 60.00p | 55.00p | 57.50p | 143390 |
20/01/2023 | 62.00p | 62.00p | 55.00p | 57.00p | 376668 |
19/01/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 3008 |
18/01/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 21790 |
17/01/2023 | 62.00p | 64.00p | 60.00p | 64.00p | 73902 |
16/01/2023 | 62.00p | 63.20p | 60.00p | 62.00p | 58194 |
13/01/2023 | 62.00p | 62.00p | 60.63p | 62.00p | 0 |
12/01/2023 | 62.00p | 62.00p | 60.00p | 62.00p | 7844 |
11/01/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 2914 |
10/01/2023 | 63.00p | 64.00p | 61.00p | 63.00p | 208597 |
09/01/2023 | 63.00p | 64.00p | 62.00p | 64.00p | 46926 |
06/01/2023 | 63.00p | 63.00p | 62.00p | 63.00p | 9579 |
05/01/2023 | 63.50p | 63.50p | 61.00p | 63.00p | 11610 |
04/01/2023 | 66.50p | 66.50p | 62.00p | 63.50p | 21000 |
03/01/2023 | 66.50p | 67.00p | 63.00p | 66.50p | 4054 |
30/12/2022 | 66.50p | 67.70p | 63.00p | 66.50p | 4121 |
29/12/2022 | 66.50p | 67.75p | 65.80p | 66.50p | 2514 |
28/12/2022 | 67.50p | 67.50p | 64.00p | 65.00p | 40381 |
23/12/2022 | 67.50p | 67.50p | 67.00p | 67.50p | 21479 |
22/12/2022 | 69.00p | 70.00p | 65.00p | 67.50p | 105717 |
21/12/2022 | 63.50p | 63.50p | 62.00p | 63.00p | 22903 |
20/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 21697 |
19/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 36240 |
16/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 46992 |
15/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 42467 |
14/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 36894 |
13/12/2022 | 64.00p | 64.00p | 63.00p | 63.50p | 21090 |
12/12/2022 | 64.00p | 64.00p | 63.00p | 63.40p | 46642 |
09/12/2022 | 64.00p | 65.00p | 63.00p | 64.00p | 30203 |
08/12/2022 | 64.00p | 65.00p | 62.86p | 64.00p | 91831 |
07/12/2022 | 64.00p | 64.00p | 62.00p | 64.00p | 966390 |
06/12/2022 | 63.50p | 64.00p | 62.00p | 64.00p | 9599 |
05/12/2022 | 63.50p | 63.50p | 62.00p | 63.50p | 51580 |
02/12/2022 | 64.00p | 64.00p | 62.00p | 63.50p | 123943 |
01/12/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 4750 |
30/11/2022 | 64.00p | 65.00p | 63.00p | 64.00p | 81410 |
29/11/2022 | 64.00p | 64.00p | 62.00p | 64.00p | 23809 |
28/11/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 19965 |
25/11/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 7500 |
24/11/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
23/11/2022 | 64.00p | 64.00p | 63.10p | 64.00p | 4444 |
22/11/2022 | 63.50p | 65.00p | 62.00p | 64.00p | 18512 |
21/11/2022 | 62.50p | 65.00p | 60.25p | 63.50p | 3200 |
18/11/2022 | 61.00p | 65.00p | 57.66p | 62.50p | 19926 |
17/11/2022 | 61.00p | 63.20p | 61.00p | 61.00p | 355 |
16/11/2022 | 60.00p | 65.00p | 57.40p | 61.60p | 4868 |
15/11/2022 | 60.00p | 63.45p | 55.00p | 60.00p | 56161 |
14/11/2022 | 57.50p | 60.00p | 55.75p | 57.50p | 18215 |
11/11/2022 | 57.50p | 60.00p | 55.90p | 57.50p | 324823 |
10/11/2022 | 57.50p | 60.00p | 55.00p | 57.50p | 15567 |
09/11/2022 | 58.00p | 58.00p | 55.00p | 57.50p | 15289 |
08/11/2022 | 58.00p | 58.00p | 55.00p | 58.00p | 142007 |
07/11/2022 | 59.50p | 60.00p | 55.00p | 58.00p | 19996 |
04/11/2022 | 60.50p | 60.50p | 55.01p | 59.50p | 78363 |
03/11/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 21556 |
02/11/2022 | 60.50p | 63.00p | 58.00p | 60.50p | 2806 |
01/11/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 9717 |
31/10/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 7771 |
28/10/2022 | 62.50p | 62.50p | 58.00p | 60.50p | 88906 |
27/10/2022 | 62.50p | 62.50p | 60.00p | 62.50p | 7158 |
26/10/2022 | 62.50p | 62.89p | 56.00p | 62.50p | 43515 |
25/10/2022 | 62.50p | 63.00p | 62.50p | 62.50p | 4898 |
24/10/2022 | 63.00p | 63.00p | 60.00p | 62.50p | 9650 |
21/10/2022 | 65.50p | 65.50p | 60.00p | 62.50p | 52039 |
20/10/2022 | 66.00p | 66.00p | 65.00p | 65.50p | 43968 |
19/10/2022 | 66.00p | 67.00p | 65.00p | 66.00p | 634 |
18/10/2022 | 66.50p | 67.00p | 64.00p | 66.60p | 34532 |
17/10/2022 | 66.50p | 67.40p | 66.00p | 66.50p | 106064 |
14/10/2022 | 66.50p | 66.50p | 66.00p | 66.50p | 47108 |
13/10/2022 | 69.00p | 69.00p | 66.20p | 66.50p | 44486 |
12/10/2022 | 69.00p | 69.00p | 68.00p | 69.00p | 44105 |
11/10/2022 | 68.50p | 70.00p | 68.10p | 69.00p | 60072 |
10/10/2022 | 67.50p | 69.50p | 67.50p | 68.50p | 186779 |
07/10/2022 | 67.50p | 67.50p | 65.11p | 67.50p | 6423 |
06/10/2022 | 67.50p | 67.75p | 66.25p | 67.50p | 30887 |
05/10/2022 | 67.50p | 67.50p | 65.10p | 67.50p | 7128 |
04/10/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 1383 |
*Close Price adjusted for both dividends and splits