Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 76.00p | 77.00p | 74.75p | 75.50p | 392046 |
17/07/2023 | 76.00p | 77.60p | 74.00p | 76.20p | 334992 |
14/07/2023 | 72.00p | 76.75p | 72.00p | 76.00p | 465692 |
13/07/2023 | 77.50p | 78.00p | 71.30p | 72.20p | 439507 |
12/07/2023 | 76.00p | 79.00p | 75.00p | 78.00p | 457233 |
11/07/2023 | 73.00p | 77.06p | 73.00p | 76.00p | 486217 |
10/07/2023 | 72.00p | 77.00p | 71.41p | 73.00p | 522284 |
07/07/2023 | 66.50p | 73.97p | 66.11p | 73.00p | 1446671 |
06/07/2023 | 62.00p | 67.91p | 62.00p | 66.50p | 526597 |
05/07/2023 | 62.00p | 63.00p | 61.00p | 62.00p | 125195 |
04/07/2023 | 61.50p | 63.72p | 60.60p | 62.00p | 216544 |
03/07/2023 | 61.50p | 63.00p | 60.25p | 61.50p | 222951 |
30/06/2023 | 61.50p | 65.00p | 60.00p | 61.00p | 281252 |
29/06/2023 | 56.50p | 62.00p | 55.30p | 61.50p | 900276 |
28/06/2023 | 66.00p | 66.19p | 63.10p | 63.50p | 411405 |
27/06/2023 | 68.00p | 68.00p | 65.25p | 66.00p | 459594 |
26/06/2023 | 63.50p | 68.30p | 59.80p | 66.00p | 505136 |
23/06/2023 | 58.50p | 64.00p | 58.00p | 62.60p | 704797 |
22/06/2023 | 58.00p | 59.00p | 57.00p | 58.50p | 208247 |
21/06/2023 | 58.00p | 58.50p | 57.02p | 58.00p | 110959 |
20/06/2023 | 58.50p | 58.50p | 57.00p | 58.00p | 24518 |
19/06/2023 | 58.00p | 58.68p | 57.00p | 58.50p | 133395 |
16/06/2023 | 58.00p | 58.40p | 55.80p | 57.50p | 86092 |
15/06/2023 | 59.00p | 59.00p | 57.00p | 57.50p | 131213 |
14/06/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 132959 |
13/06/2023 | 59.00p | 59.94p | 58.00p | 59.00p | 139609 |
12/06/2023 | 59.00p | 59.70p | 58.30p | 59.00p | 232834 |
09/06/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 147706 |
08/06/2023 | 59.00p | 59.60p | 58.00p | 59.00p | 251826 |
07/06/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 285721 |
06/06/2023 | 59.00p | 59.91p | 58.00p | 59.00p | 90360 |
05/06/2023 | 58.00p | 60.00p | 57.80p | 59.00p | 87634 |
02/06/2023 | 59.00p | 60.00p | 58.60p | 59.50p | 401458 |
01/06/2023 | 58.00p | 61.20p | 57.00p | 61.20p | 432299 |
31/05/2023 | 58.00p | 58.10p | 57.20p | 58.00p | 120950 |
30/05/2023 | 58.00p | 59.00p | 57.60p | 58.50p | 165645 |
26/05/2023 | 58.00p | 59.90p | 56.00p | 58.00p | 308462 |
25/05/2023 | 58.50p | 58.50p | 56.80p | 57.50p | 158125 |
24/05/2023 | 59.00p | 59.94p | 58.00p | 58.50p | 91329 |
23/05/2023 | 59.00p | 60.40p | 59.00p | 59.50p | 249809 |
22/05/2023 | 59.50p | 60.00p | 59.00p | 59.00p | 211846 |
19/05/2023 | 60.50p | 60.50p | 58.76p | 59.50p | 115916 |
18/05/2023 | 59.50p | 61.00p | 59.35p | 61.00p | 116102 |
17/05/2023 | 59.50p | 61.00p | 58.66p | 59.50p | 68540 |
16/05/2023 | 59.00p | 60.00p | 58.93p | 60.00p | 207587 |
15/05/2023 | 58.00p | 59.80p | 58.00p | 59.00p | 186584 |
12/05/2023 | 60.00p | 60.00p | 56.60p | 58.00p | 211243 |
11/05/2023 | 60.50p | 60.60p | 60.00p | 60.00p | 96538 |
10/05/2023 | 60.00p | 61.00p | 59.12p | 60.50p | 207184 |
09/05/2023 | 59.50p | 61.00p | 57.80p | 60.00p | 107700 |
05/05/2023 | 58.00p | 60.00p | 56.25p | 59.50p | 226094 |
04/05/2023 | 60.50p | 61.00p | 58.00p | 58.00p | 140362 |
03/05/2023 | 61.50p | 64.20p | 60.00p | 60.50p | 300879 |
02/05/2023 | 61.50p | 63.00p | 60.75p | 61.50p | 95316 |
28/04/2023 | 60.00p | 62.00p | 58.00p | 61.00p | 180938 |
27/04/2023 | 61.50p | 61.50p | 60.00p | 61.00p | 75574 |
26/04/2023 | 61.00p | 63.00p | 60.80p | 62.00p | 220749 |
25/04/2023 | 60.00p | 62.00p | 59.30p | 61.00p | 570087 |
24/04/2023 | 60.50p | 62.00p | 55.45p | 60.00p | 1506306 |
21/04/2023 | 65.50p | 66.00p | 65.00p | 65.50p | 189873 |
20/04/2023 | 67.50p | 67.50p | 65.00p | 65.50p | 101010 |
19/04/2023 | 67.50p | 69.00p | 64.60p | 67.50p | 135797 |
18/04/2023 | 67.50p | 67.80p | 67.05p | 67.50p | 84729 |
17/04/2023 | 67.50p | 67.50p | 66.00p | 67.00p | 258658 |
14/04/2023 | 67.50p | 69.00p | 66.25p | 67.50p | 192964 |
13/04/2023 | 70.00p | 70.22p | 66.00p | 67.00p | 357707 |
12/04/2023 | 69.00p | 71.00p | 69.00p | 70.00p | 330441 |
11/04/2023 | 67.50p | 70.00p | 67.00p | 69.00p | 353582 |
06/04/2023 | 63.50p | 68.00p | 63.50p | 67.50p | 624964 |
05/04/2023 | 64.50p | 65.67p | 63.16p | 63.50p | 101608 |
04/04/2023 | 66.00p | 66.63p | 65.00p | 65.50p | 201141 |
03/04/2023 | 64.00p | 67.00p | 64.00p | 66.00p | 346237 |
31/03/2023 | 63.50p | 64.00p | 61.00p | 64.00p | 78833 |
30/03/2023 | 61.50p | 65.00p | 61.00p | 63.00p | 177229 |
29/03/2023 | 63.50p | 63.50p | 60.66p | 61.50p | 350718 |
28/03/2023 | 61.50p | 64.35p | 61.35p | 63.50p | 147572 |
27/03/2023 | 61.00p | 62.80p | 60.20p | 61.50p | 137323 |
24/03/2023 | 61.00p | 65.00p | 60.00p | 61.00p | 516177 |
23/03/2023 | 62.50p | 63.00p | 60.00p | 61.00p | 82815 |
22/03/2023 | 63.50p | 65.00p | 61.00p | 62.50p | 96359 |
21/03/2023 | 61.50p | 65.00p | 60.00p | 63.50p | 150422 |
20/03/2023 | 63.50p | 63.50p | 58.50p | 61.00p | 486903 |
17/03/2023 | 63.00p | 63.90p | 63.00p | 63.50p | 128138 |
16/03/2023 | 63.00p | 63.70p | 62.00p | 63.00p | 82761 |
15/03/2023 | 65.50p | 65.50p | 62.00p | 63.00p | 270992 |
14/03/2023 | 64.00p | 67.00p | 63.00p | 65.50p | 48771 |
13/03/2023 | 65.50p | 65.50p | 60.45p | 64.00p | 536305 |
10/03/2023 | 69.00p | 69.00p | 65.00p | 65.50p | 266312 |
09/03/2023 | 71.00p | 71.00p | 68.00p | 69.00p | 92745 |
08/03/2023 | 71.50p | 71.50p | 70.00p | 71.00p | 50406 |
07/03/2023 | 72.00p | 72.00p | 70.00p | 71.50p | 206538 |
06/03/2023 | 70.00p | 72.90p | 68.00p | 72.00p | 411512 |
03/03/2023 | 72.00p | 73.00p | 69.00p | 69.50p | 198011 |
02/03/2023 | 68.50p | 74.00p | 67.75p | 72.00p | 1047862 |
01/03/2023 | 63.50p | 66.00p | 63.26p | 65.50p | 196836 |
28/02/2023 | 63.00p | 64.00p | 62.00p | 63.50p | 149519 |
27/02/2023 | 62.00p | 63.90p | 56.50p | 63.00p | 1287135 |
24/02/2023 | 64.00p | 66.00p | 64.00p | 65.00p | 268841 |
23/02/2023 | 64.00p | 64.20p | 63.05p | 64.00p | 104063 |
22/02/2023 | 65.00p | 65.00p | 63.00p | 64.00p | 112804 |
21/02/2023 | 64.50p | 65.70p | 64.29p | 65.00p | 140647 |
20/02/2023 | 65.50p | 66.00p | 63.00p | 64.50p | 210145 |
17/02/2023 | 64.00p | 66.00p | 63.30p | 65.50p | 193176 |
16/02/2023 | 65.50p | 65.65p | 63.00p | 64.00p | 164263 |
15/02/2023 | 66.00p | 67.00p | 65.00p | 65.50p | 170539 |
14/02/2023 | 67.00p | 67.98p | 65.60p | 66.00p | 162559 |
13/02/2023 | 69.50p | 69.50p | 64.60p | 67.00p | 631973 |
10/02/2023 | 70.00p | 70.50p | 67.60p | 69.50p | 204489 |
09/02/2023 | 72.50p | 73.22p | 68.30p | 69.50p | 311488 |
08/02/2023 | 72.50p | 73.55p | 71.00p | 72.50p | 66738 |
07/02/2023 | 73.00p | 73.00p | 71.10p | 72.50p | 175240 |
06/02/2023 | 73.00p | 75.00p | 72.50p | 73.50p | 178598 |
03/02/2023 | 73.00p | 74.00p | 70.00p | 71.50p | 231371 |
02/02/2023 | 73.00p | 74.88p | 71.10p | 73.00p | 138313 |
01/02/2023 | 73.00p | 75.00p | 72.25p | 73.00p | 24683 |
31/01/2023 | 71.50p | 73.00p | 71.00p | 73.00p | 190476 |
30/01/2023 | 72.50p | 75.00p | 72.00p | 72.40p | 120884 |
27/01/2023 | 72.50p | 76.20p | 72.00p | 72.50p | 440364 |
26/01/2023 | 75.00p | 75.00p | 72.00p | 72.50p | 314918 |
25/01/2023 | 78.00p | 78.00p | 73.20p | 75.00p | 302851 |
24/01/2023 | 79.50p | 79.50p | 77.00p | 78.00p | 208480 |
23/01/2023 | 79.50p | 81.00p | 79.05p | 79.50p | 128816 |
20/01/2023 | 76.00p | 81.00p | 75.35p | 79.50p | 308287 |
19/01/2023 | 78.50p | 85.00p | 75.00p | 76.00p | 226214 |
18/01/2023 | 76.00p | 80.00p | 76.00p | 79.00p | 768072 |
17/01/2023 | 76.00p | 77.00p | 74.60p | 76.00p | 210456 |
16/01/2023 | 74.50p | 79.00p | 74.50p | 76.00p | 543696 |
13/01/2023 | 69.00p | 75.00p | 68.10p | 73.50p | 652337 |
12/01/2023 | 66.00p | 69.00p | 65.42p | 68.00p | 444652 |
11/01/2023 | 68.50p | 69.00p | 65.89p | 66.00p | 795608 |
10/01/2023 | 68.50p | 70.00p | 66.90p | 68.50p | 331342 |
09/01/2023 | 68.00p | 70.00p | 67.06p | 69.20p | 395291 |
06/01/2023 | 65.50p | 70.00p | 65.50p | 68.00p | 597839 |
05/01/2023 | 60.00p | 67.00p | 60.00p | 64.50p | 1047232 |
04/01/2023 | 58.50p | 61.00p | 57.53p | 60.00p | 600659 |
03/01/2023 | 55.50p | 62.00p | 55.50p | 58.40p | 1157590 |
30/12/2022 | 55.50p | 56.34p | 54.60p | 55.50p | 82248 |
29/12/2022 | 56.00p | 57.00p | 54.50p | 56.20p | 293575 |
28/12/2022 | 57.50p | 59.00p | 56.00p | 56.00p | 267141 |
23/12/2022 | 57.00p | 58.90p | 55.26p | 58.50p | 180125 |
22/12/2022 | 53.50p | 59.00p | 53.50p | 57.00p | 676363 |
21/12/2022 | 53.00p | 54.00p | 51.00p | 53.50p | 326639 |
20/12/2022 | 53.00p | 54.00p | 52.00p | 53.00p | 419184 |
19/12/2022 | 53.00p | 54.00p | 52.00p | 53.00p | 476499 |
16/12/2022 | 54.50p | 54.50p | 52.03p | 53.00p | 357942 |
15/12/2022 | 55.00p | 56.00p | 54.00p | 54.50p | 704310 |
14/12/2022 | 54.50p | 55.75p | 54.00p | 55.00p | 395468 |
13/12/2022 | 54.00p | 55.70p | 53.90p | 54.50p | 215266 |
12/12/2022 | 56.00p | 56.30p | 53.22p | 54.00p | 431300 |
09/12/2022 | 55.00p | 58.00p | 54.00p | 56.00p | 899277 |
08/12/2022 | 54.00p | 56.70p | 53.82p | 54.50p | 1645815 |
07/12/2022 | 56.00p | 57.00p | 53.60p | 54.00p | 2115118 |
06/12/2022 | 57.00p | 64.00p | 54.55p | 55.50p | 4086016 |
05/12/2022 | 65.50p | 66.00p | 62.00p | 63.00p | 195361 |
02/12/2022 | 66.00p | 67.80p | 65.00p | 65.50p | 224387 |
01/12/2022 | 67.50p | 67.60p | 66.00p | 66.00p | 84058 |
30/11/2022 | 69.00p | 69.00p | 66.00p | 67.50p | 265723 |
29/11/2022 | 69.00p | 70.70p | 68.00p | 69.00p | 322082 |
28/11/2022 | 71.00p | 71.00p | 68.00p | 69.00p | 53787 |
25/11/2022 | 71.00p | 71.25p | 70.00p | 70.00p | 151645 |
24/11/2022 | 71.50p | 72.22p | 70.00p | 71.00p | 70575 |
23/11/2022 | 71.50p | 72.84p | 70.00p | 70.00p | 31829 |
22/11/2022 | 72.00p | 73.54p | 71.50p | 71.50p | 264460 |
21/11/2022 | 72.00p | 73.80p | 71.20p | 72.00p | 58735 |
18/11/2022 | 73.00p | 73.00p | 70.00p | 71.50p | 143645 |
17/11/2022 | 73.50p | 74.00p | 72.00p | 73.00p | 63035 |
16/11/2022 | 73.50p | 75.00p | 72.90p | 73.50p | 17096 |
15/11/2022 | 73.50p | 74.69p | 72.00p | 73.50p | 99079 |
14/11/2022 | 73.50p | 73.81p | 72.70p | 73.00p | 69315 |
11/11/2022 | 74.00p | 75.00p | 72.00p | 75.00p | 226436 |
10/11/2022 | 76.50p | 76.50p | 70.00p | 74.00p | 481335 |
09/11/2022 | 79.00p | 79.33p | 77.00p | 78.50p | 28969 |
08/11/2022 | 79.00p | 81.00p | 78.00p | 79.00p | 71663 |
07/11/2022 | 79.50p | 81.00p | 76.60p | 79.00p | 140153 |
04/11/2022 | 74.50p | 80.60p | 74.50p | 79.50p | 317733 |
03/11/2022 | 73.00p | 75.66p | 72.15p | 74.50p | 89283 |
02/11/2022 | 75.00p | 75.00p | 73.00p | 73.00p | 58284 |
01/11/2022 | 75.00p | 75.10p | 74.45p | 75.00p | 19221 |
31/10/2022 | 76.00p | 76.80p | 74.20p | 75.00p | 70589 |
28/10/2022 | 72.50p | 77.00p | 71.92p | 76.00p | 152847 |
27/10/2022 | 72.50p | 74.00p | 71.90p | 72.50p | 63228 |
26/10/2022 | 69.50p | 73.40p | 69.00p | 72.50p | 257111 |
25/10/2022 | 69.50p | 71.00p | 69.00p | 69.50p | 73275 |
24/10/2022 | 69.50p | 70.60p | 69.01p | 69.50p | 166853 |
21/10/2022 | 73.00p | 73.00p | 68.00p | 69.50p | 197648 |
20/10/2022 | 73.50p | 73.50p | 72.00p | 73.00p | 351431 |
19/10/2022 | 75.00p | 75.00p | 73.00p | 73.50p | 60980 |
18/10/2022 | 76.00p | 76.23p | 74.00p | 74.50p | 86243 |
17/10/2022 | 76.00p | 77.00p | 74.25p | 76.00p | 28771 |
14/10/2022 | 74.50p | 78.00p | 74.00p | 76.00p | 295443 |
13/10/2022 | 76.00p | 77.00p | 71.10p | 74.00p | 340008 |
12/10/2022 | 82.50p | 82.67p | 75.15p | 75.50p | 297169 |
11/10/2022 | 87.00p | 93.00p | 82.00p | 82.50p | 1417110 |
10/10/2022 | 86.50p | 86.50p | 83.00p | 84.00p | 122003 |
07/10/2022 | 86.50p | 87.10p | 85.90p | 86.50p | 57729 |
06/10/2022 | 86.50p | 88.00p | 85.45p | 86.50p | 82898 |
05/10/2022 | 85.00p | 87.00p | 84.33p | 85.50p | 102961 |
04/10/2022 | 82.50p | 86.76p | 81.00p | 85.00p | 71128 |
03/10/2022 | 75.00p | 83.90p | 73.00p | 82.00p | 434509 |
30/09/2022 | 77.50p | 77.50p | 70.00p | 70.00p | 125953 |
*Close Price adjusted for both dividends and splits