Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 67.50p | 67.50p | 64.00p | 67.50p | 24549 |
30/09/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 42199 |
29/09/2022 | 65.50p | 67.00p | 65.50p | 66.00p | 50134 |
28/09/2022 | 66.00p | 66.00p | 65.00p | 65.50p | 9036 |
27/09/2022 | 68.50p | 69.00p | 65.15p | 66.00p | 57648 |
26/09/2022 | 68.50p | 68.50p | 68.00p | 68.50p | 63421 |
23/09/2022 | 68.50p | 69.00p | 68.00p | 68.50p | 50657 |
22/09/2022 | 71.50p | 71.50p | 68.00p | 68.50p | 30500 |
21/09/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 86 |
20/09/2022 | 72.50p | 72.97p | 70.00p | 71.50p | 82131 |
16/09/2022 | 72.50p | 72.50p | 72.00p | 72.00p | 21662 |
15/09/2022 | 72.50p | 72.94p | 72.50p | 72.50p | 601 |
14/09/2022 | 72.00p | 72.97p | 71.55p | 72.50p | 16177 |
13/09/2022 | 71.00p | 72.00p | 70.65p | 72.00p | 59340 |
12/09/2022 | 70.00p | 72.00p | 70.00p | 71.00p | 50181 |
09/09/2022 | 69.00p | 70.00p | 69.00p | 70.00p | 12500 |
08/09/2022 | 69.00p | 69.00p | 66.00p | 69.00p | 39315 |
07/09/2022 | 68.00p | 70.25p | 68.00p | 69.00p | 8185 |
06/09/2022 | 68.00p | 68.73p | 66.00p | 67.00p | 9465 |
05/09/2022 | 68.00p | 68.84p | 66.00p | 66.40p | 48979 |
02/09/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 5295 |
01/09/2022 | 70.50p | 70.50p | 68.00p | 69.00p | 7790 |
31/08/2022 | 71.50p | 71.86p | 70.00p | 70.50p | 35200 |
30/08/2022 | 69.00p | 72.04p | 68.10p | 71.50p | 81447 |
26/08/2022 | 69.00p | 69.24p | 68.00p | 69.00p | 709 |
25/08/2022 | 69.00p | 69.68p | 68.06p | 69.00p | 465171 |
24/08/2022 | 68.50p | 70.00p | 67.50p | 69.00p | 35085 |
23/08/2022 | 67.50p | 69.00p | 65.00p | 68.50p | 116711 |
22/08/2022 | 67.50p | 68.00p | 65.00p | 67.50p | 24299 |
19/08/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 65693 |
18/08/2022 | 66.50p | 67.50p | 65.00p | 67.50p | 5291 |
17/08/2022 | 63.50p | 67.85p | 63.40p | 66.50p | 2118402 |
16/08/2022 | 64.50p | 65.00p | 62.00p | 62.60p | 36928 |
15/08/2022 | 67.50p | 67.50p | 62.00p | 64.50p | 29049 |
12/08/2022 | 67.50p | 67.50p | 65.05p | 67.50p | 97607 |
11/08/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 18311 |
10/08/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 56723 |
09/08/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 40296 |
08/08/2022 | 67.50p | 69.40p | 65.00p | 65.00p | 133196 |
05/08/2022 | 66.50p | 67.50p | 65.10p | 67.50p | 37494 |
04/08/2022 | 66.50p | 66.50p | 65.85p | 66.50p | 101503 |
03/08/2022 | 66.50p | 68.00p | 66.00p | 66.50p | 16322 |
02/08/2022 | 70.00p | 70.00p | 65.00p | 66.50p | 58524 |
01/08/2022 | 71.50p | 73.00p | 68.00p | 70.00p | 44170 |
29/07/2022 | 72.50p | 73.75p | 68.21p | 71.50p | 241217 |
28/07/2022 | 71.50p | 71.50p | 68.50p | 69.00p | 45596 |
27/07/2022 | 75.00p | 75.00p | 70.00p | 71.50p | 55441 |
26/07/2022 | 76.00p | 76.00p | 70.20p | 75.00p | 54623 |
25/07/2022 | 76.00p | 80.00p | 72.00p | 72.00p | 16074 |
22/07/2022 | 76.00p | 76.00p | 72.00p | 76.00p | 10000 |
21/07/2022 | 76.50p | 80.00p | 73.00p | 76.00p | 41566 |
20/07/2022 | 77.50p | 77.50p | 75.00p | 76.50p | 7490 |
19/07/2022 | 77.50p | 77.50p | 75.25p | 77.50p | 17000 |
18/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 201448 |
14/07/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 3000 |
13/07/2022 | 78.00p | 78.00p | 75.00p | 77.50p | 27429 |
12/07/2022 | 78.00p | 78.20p | 76.00p | 78.00p | 14325 |
11/07/2022 | 78.00p | 78.00p | 76.25p | 78.00p | 2029 |
08/07/2022 | 78.00p | 78.00p | 76.00p | 78.00p | 3584 |
07/07/2022 | 78.00p | 78.00p | 76.00p | 78.00p | 3334 |
06/07/2022 | 78.00p | 78.00p | 76.00p | 78.00p | 20000 |
05/07/2022 | 79.00p | 79.00p | 74.50p | 78.00p | 15229 |
04/07/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 10905 |
01/07/2022 | 80.00p | 82.00p | 76.00p | 79.00p | 20060 |
30/06/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 5651 |
29/06/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 3366 |
28/06/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 4904 |
27/06/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 2093 |
24/06/2022 | 80.00p | 80.00p | 78.80p | 80.00p | 720 |
23/06/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 2801 |
22/06/2022 | 80.00p | 80.00p | 79.40p | 80.00p | 250 |
21/06/2022 | 80.50p | 80.50p | 75.00p | 80.00p | 7000 |
20/06/2022 | 81.50p | 81.50p | 78.00p | 80.50p | 4483 |
17/06/2022 | 81.50p | 81.80p | 81.20p | 81.50p | 10000 |
16/06/2022 | 81.50p | 81.50p | 80.00p | 81.50p | 4000 |
15/06/2022 | 81.50p | 81.50p | 80.00p | 81.50p | 10328 |
14/06/2022 | 82.50p | 82.50p | 80.00p | 81.50p | 203845 |
13/06/2022 | 81.50p | 82.50p | 80.00p | 82.50p | 229634 |
10/06/2022 | 83.00p | 83.00p | 80.00p | 81.50p | 72748 |
09/06/2022 | 82.50p | 89.20p | 82.00p | 83.00p | 163794 |
08/06/2022 | 77.50p | 79.85p | 76.00p | 77.50p | 9997 |
07/06/2022 | 73.50p | 80.00p | 73.50p | 77.50p | 43891 |
06/06/2022 | 72.50p | 75.00p | 70.20p | 73.50p | 49783 |
01/06/2022 | 72.50p | 73.20p | 70.20p | 72.50p | 19183 |
31/05/2022 | 72.50p | 73.20p | 70.20p | 72.50p | 3846 |
27/05/2022 | 72.50p | 74.00p | 70.00p | 72.50p | 50475 |
26/05/2022 | 72.50p | 72.80p | 71.70p | 72.50p | 21517 |
25/05/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 10295 |
24/05/2022 | 72.50p | 73.90p | 70.15p | 72.50p | 6036 |
23/05/2022 | 72.50p | 74.00p | 70.80p | 72.50p | 25333 |
20/05/2022 | 72.50p | 74.40p | 70.75p | 72.50p | 18661 |
19/05/2022 | 75.00p | 75.00p | 67.05p | 72.50p | 68620 |
18/05/2022 | 77.50p | 77.50p | 73.00p | 76.50p | 19971 |
17/05/2022 | 77.50p | 77.50p | 75.00p | 77.50p | 9131 |
16/05/2022 | 77.50p | 77.50p | 75.90p | 77.50p | 262 |
13/05/2022 | 80.00p | 80.00p | 75.00p | 77.50p | 4209 |
12/05/2022 | 80.00p | 80.30p | 75.00p | 80.00p | 31340 |
11/05/2022 | 80.00p | 80.00p | 75.00p | 80.00p | 1731 |
10/05/2022 | 80.50p | 80.50p | 75.00p | 80.00p | 26974 |
09/05/2022 | 82.50p | 85.00p | 76.27p | 80.50p | 87693 |
06/05/2022 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
05/05/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 8552 |
04/05/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 15163 |
03/05/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 14309 |
29/04/2022 | 82.50p | 82.50p | 80.20p | 82.50p | 1855 |
28/04/2022 | 82.50p | 82.50p | 79.00p | 82.50p | 23498 |
27/04/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 3944 |
26/04/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 2000 |
25/04/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 8622 |
22/04/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 35342 |
21/04/2022 | 82.50p | 82.50p | 80.15p | 82.50p | 20887 |
20/04/2022 | 82.50p | 82.50p | 80.50p | 82.50p | 24248 |
19/04/2022 | 82.50p | 82.50p | 80.15p | 82.50p | 9785 |
14/04/2022 | 82.50p | 82.50p | 78.50p | 82.50p | 21491 |
13/04/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 59965 |
12/04/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 7956 |
11/04/2022 | 82.50p | 83.00p | 80.00p | 82.50p | 54145 |
08/04/2022 | 82.50p | 83.00p | 80.15p | 82.50p | 28360 |
07/04/2022 | 85.00p | 85.00p | 80.00p | 82.50p | 11526 |
06/04/2022 | 85.00p | 85.00p | 81.50p | 85.00p | 12281 |
05/04/2022 | 85.00p | 85.00p | 80.50p | 85.00p | 10434 |
04/04/2022 | 85.00p | 86.50p | 80.50p | 85.00p | 34351 |
01/04/2022 | 85.00p | 87.44p | 82.00p | 85.00p | 25652 |
31/03/2022 | 85.00p | 90.00p | 83.65p | 85.00p | 30100 |
30/03/2022 | 82.50p | 90.00p | 82.50p | 85.00p | 33500 |
29/03/2022 | 80.00p | 85.00p | 80.00p | 82.50p | 27648 |
28/03/2022 | 80.00p | 83.40p | 78.50p | 80.00p | 58469 |
25/03/2022 | 80.00p | 80.00p | 79.50p | 80.00p | 10482 |
24/03/2022 | 80.00p | 80.00p | 78.00p | 80.00p | 14250 |
23/03/2022 | 80.00p | 80.00p | 76.10p | 80.00p | 18035 |
22/03/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 23048 |
21/03/2022 | 82.50p | 83.00p | 82.00p | 83.00p | 45664 |
18/03/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 8738 |
17/03/2022 | 82.50p | 85.00p | 80.00p | 82.50p | 15136 |
16/03/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 34063 |
15/03/2022 | 82.50p | 82.50p | 80.00p | 82.50p | 57394 |
14/03/2022 | 82.50p | 84.85p | 82.40p | 82.50p | 41998 |
11/03/2022 | 82.50p | 82.70p | 80.00p | 82.50p | 117347 |
10/03/2022 | 87.50p | 87.50p | 80.25p | 82.50p | 51620 |
09/03/2022 | 90.00p | 95.00p | 83.00p | 87.50p | 1075344 |
08/03/2022 | 80.00p | 80.00p | 79.00p | 80.00p | 23364 |
07/03/2022 | 80.00p | 80.90p | 79.00p | 80.00p | 16571 |
04/03/2022 | 81.00p | 81.00p | 79.00p | 80.00p | 124411 |
03/03/2022 | 81.00p | 81.15p | 80.00p | 81.00p | 60976 |
02/03/2022 | 81.00p | 81.00p | 80.00p | 81.00p | 41299 |
01/03/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 93909 |
28/02/2022 | 81.00p | 81.20p | 80.00p | 81.00p | 61437 |
25/02/2022 | 81.00p | 81.00p | 79.99p | 81.00p | 92548 |
24/02/2022 | 81.00p | 81.00p | 80.00p | 81.00p | 40603 |
23/02/2022 | 81.00p | 81.00p | 80.00p | 81.00p | 18285 |
22/02/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 42383 |
21/02/2022 | 81.00p | 82.00p | 80.00p | 81.00p | 106166 |
18/02/2022 | 80.50p | 81.50p | 80.50p | 81.00p | 21941 |
17/02/2022 | 78.50p | 82.00p | 77.60p | 80.50p | 32983 |
16/02/2022 | 78.50p | 78.50p | 77.00p | 78.00p | 15020 |
15/02/2022 | 77.50p | 77.50p | 77.00p | 77.50p | 6505 |
14/02/2022 | 77.50p | 77.50p | 77.00p | 77.50p | 7887 |
11/02/2022 | 77.50p | 78.00p | 77.00p | 77.50p | 67556 |
10/02/2022 | 79.00p | 80.00p | 77.00p | 78.00p | 30649 |
09/02/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 8098 |
08/02/2022 | 79.00p | 80.00p | 77.00p | 79.00p | 52170 |
07/02/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 38316 |
04/02/2022 | 79.00p | 79.00p | 78.00p | 79.00p | 13281 |
03/02/2022 | 79.00p | 79.40p | 78.00p | 79.00p | 70595 |
02/02/2022 | 80.50p | 80.50p | 78.00p | 79.00p | 8877 |
01/02/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 2424 |
31/01/2022 | 80.50p | 80.50p | 78.00p | 80.50p | 9802 |
28/01/2022 | 82.00p | 82.00p | 78.00p | 80.50p | 24170 |
27/01/2022 | 82.00p | 82.00p | 81.00p | 82.00p | 53500 |
26/01/2022 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
25/01/2022 | 83.00p | 83.00p | 81.00p | 82.00p | 35096 |
24/01/2022 | 84.00p | 84.00p | 81.00p | 83.00p | 11155 |
21/01/2022 | 85.00p | 85.00p | 83.00p | 84.00p | 45166 |
20/01/2022 | 86.50p | 87.00p | 83.00p | 87.00p | 16817 |
19/01/2022 | 87.50p | 90.00p | 83.00p | 86.50p | 40470 |
18/01/2022 | 87.50p | 87.50p | 86.20p | 87.50p | 8135 |
17/01/2022 | 87.50p | 90.00p | 85.00p | 87.50p | 69928 |
14/01/2022 | 87.00p | 90.00p | 84.00p | 87.50p | 70133 |
13/01/2022 | 82.00p | 90.00p | 82.00p | 86.50p | 123406 |
12/01/2022 | 80.50p | 83.00p | 80.50p | 82.00p | 55403 |
10/01/2022 | 82.00p | 82.20p | 81.00p | 82.00p | 27674 |
07/01/2022 | 82.00p | 82.50p | 81.50p | 82.00p | 5435 |
06/01/2022 | 81.50p | 82.44p | 81.00p | 82.00p | 25618 |
05/01/2022 | 81.00p | 83.00p | 80.10p | 81.50p | 64658 |
04/01/2022 | 80.50p | 82.00p | 79.02p | 81.00p | 30550 |
03/01/2022 | 78.50p | 80.50p | 78.50p | 80.50p | 68855 |
31/12/2021 | 78.50p | 80.50p | 78.50p | 80.50p | 68855 |
30/12/2021 | 78.00p | 79.40p | 78.00p | 78.50p | 7801 |
29/12/2021 | 76.50p | 79.95p | 75.50p | 78.00p | 91107 |
28/12/2021 | 75.00p | 77.00p | 75.00p | 75.00p | 35183 |
27/12/2021 | 75.00p | 77.00p | 75.00p | 75.00p | 35183 |
24/12/2021 | 75.00p | 77.00p | 75.00p | 75.00p | 35183 |
23/12/2021 | 75.00p | 76.60p | 75.00p | 76.50p | 41400 |
22/12/2021 | 74.50p | 77.00p | 72.15p | 76.50p | 18627 |
21/12/2021 | 74.50p | 74.50p | 72.00p | 74.50p | 51893 |
20/12/2021 | 74.50p | 74.50p | 74.00p | 74.50p | 40000 |
17/12/2021 | 77.50p | 80.00p | 72.00p | 76.00p | 156714 |
16/12/2021 | 77.50p | 77.50p | 75.00p | 77.50p | 25329 |
15/12/2021 | 77.50p | 77.50p | 74.00p | 77.50p | 135985 |
*Close Price adjusted for both dividends and splits