Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 72.68p | 72.89p | 71.84p | 71.93p | 51820512 |
12/07/2023 | 71.47p | 72.70p | 71.31p | 72.65p | 327326784 |
11/07/2023 | 70.35p | 71.07p | 69.73p | 71.04p | 36189512 |
10/07/2023 | 70.98p | 71.31p | 70.27p | 70.64p | 52684144 |
07/07/2023 | 70.82p | 70.86p | 69.85p | 70.71p | 44975960 |
06/07/2023 | 71.99p | 72.60p | 70.62p | 70.74p | 89064656 |
05/07/2023 | 73.45p | 74.44p | 72.25p | 72.67p | 59279560 |
04/07/2023 | 74.41p | 74.86p | 73.66p | 73.66p | 29251012 |
03/07/2023 | 74.24p | 75.31p | 73.97p | 74.32p | 44663976 |
30/06/2023 | 74.47p | 74.77p | 73.81p | 73.97p | 57666636 |
29/06/2023 | 74.00p | 74.38p | 73.20p | 74.34p | 48980288 |
28/06/2023 | 73.41p | 74.42p | 73.29p | 73.66p | 90428512 |
27/06/2023 | 70.45p | 72.67p | 70.15p | 72.65p | 75177664 |
26/06/2023 | 72.69p | 72.85p | 70.06p | 70.06p | 111905984 |
23/06/2023 | 71.82p | 73.03p | 71.65p | 72.69p | 55134092 |
22/06/2023 | 72.24p | 72.61p | 71.47p | 71.90p | 50220576 |
21/06/2023 | 72.30p | 72.97p | 72.13p | 72.73p | 44797060 |
20/06/2023 | 74.02p | 74.10p | 73.00p | 73.00p | 45811240 |
19/06/2023 | 74.44p | 74.91p | 73.68p | 74.14p | 29646328 |
16/06/2023 | 74.13p | 74.51p | 73.33p | 73.71p | 289739552 |
15/06/2023 | 73.03p | 74.10p | 72.37p | 73.86p | 67004004 |
14/06/2023 | 72.00p | 75.70p | 71.91p | 72.84p | 82288712 |
13/06/2023 | 73.50p | 73.68p | 71.71p | 72.43p | 79536840 |
12/06/2023 | 74.84p | 75.10p | 72.85p | 72.85p | 60316144 |
09/06/2023 | 74.48p | 75.43p | 74.40p | 74.88p | 76413296 |
08/06/2023 | 75.02p | 75.68p | 73.96p | 74.15p | 77154696 |
07/06/2023 | 76.47p | 79.85p | 76.27p | 78.48p | 72750120 |
06/06/2023 | 76.70p | 77.47p | 76.13p | 76.92p | 64676672 |
05/06/2023 | 77.63p | 78.73p | 77.04p | 77.92p | 72044992 |
02/06/2023 | 76.27p | 77.64p | 74.10p | 75.63p | 99283672 |
01/06/2023 | 76.78p | 77.08p | 75.69p | 76.13p | 63707084 |
31/05/2023 | 77.49p | 78.90p | 76.25p | 76.37p | 375986304 |
30/05/2023 | 79.18p | 79.98p | 77.42p | 77.75p | 107559192 |
26/05/2023 | 80.33p | 80.40p | 78.44p | 79.47p | 93387592 |
25/05/2023 | 83.59p | 83.59p | 81.06p | 81.06p | 58025436 |
24/05/2023 | 83.67p | 83.95p | 82.79p | 83.39p | 65087448 |
23/05/2023 | 81.95p | 84.55p | 81.76p | 84.08p | 74344184 |
22/05/2023 | 83.45p | 83.70p | 81.51p | 81.65p | 73615152 |
19/05/2023 | 83.39p | 83.60p | 81.83p | 83.09p | 69866920 |
18/05/2023 | 82.21p | 83.30p | 81.80p | 82.94p | 137189792 |
17/05/2023 | 82.86p | 84.63p | 82.01p | 82.34p | 76842152 |
16/05/2023 | 86.10p | 87.87p | 81.02p | 83.33p | 235166432 |
15/05/2023 | 90.60p | 90.76p | 88.91p | 90.03p | 48072424 |
12/05/2023 | 90.45p | 90.79p | 89.08p | 89.86p | 61960536 |
11/05/2023 | 92.67p | 92.89p | 90.16p | 90.99p | 60015928 |
10/05/2023 | 94.26p | 94.56p | 92.30p | 92.75p | 57480640 |
09/05/2023 | 95.06p | 95.61p | 94.09p | 94.28p | 50433864 |
08/05/2023 | 95.44p | 96.35p | 94.32p | 95.02p | 45439271 |
05/05/2023 | 95.44p | 96.35p | 94.32p | 95.02p | 45439272 |
04/05/2023 | 95.90p | 96.70p | 94.46p | 94.52p | 67772552 |
03/05/2023 | 93.90p | 97.05p | 93.83p | 96.16p | 66077532 |
02/05/2023 | 95.06p | 95.80p | 93.52p | 93.69p | 59576632 |
28/04/2023 | 96.50p | 96.77p | 95.34p | 95.90p | 53129651 |
27/04/2023 | 94.74p | 96.44p | 92.62p | 95.90p | 93885616 |
26/04/2023 | 91.25p | 95.36p | 91.06p | 94.28p | 290316384 |
25/04/2023 | 90.60p | 92.16p | 90.40p | 91.28p | 40172516 |
24/04/2023 | 90.53p | 91.00p | 89.68p | 89.68p | 58696952 |
21/04/2023 | 89.92p | 90.73p | 89.62p | 90.66p | 43898144 |
20/04/2023 | 90.79p | 90.84p | 89.67p | 89.81p | 92540544 |
19/04/2023 | 91.02p | 91.52p | 90.63p | 90.79p | 31965284 |
18/04/2023 | 93.00p | 93.32p | 91.65p | 92.01p | 35831836 |
17/04/2023 | 92.01p | 93.35p | 91.82p | 92.71p | 29345636 |
14/04/2023 | 92.14p | 92.59p | 91.40p | 91.97p | 30793360 |
13/04/2023 | 91.38p | 92.25p | 90.99p | 91.81p | 30962112 |
12/04/2023 | 92.23p | 93.41p | 91.73p | 92.00p | 39513672 |
11/04/2023 | 91.99p | 92.49p | 91.35p | 92.09p | 47967100 |
06/04/2023 | 89.54p | 91.82p | 89.47p | 91.47p | 49763730 |
05/04/2023 | 88.00p | 90.78p | 87.26p | 89.45p | 61282792 |
04/04/2023 | 89.60p | 89.61p | 87.20p | 87.48p | 61867656 |
03/04/2023 | 89.63p | 90.36p | 89.00p | 89.46p | 115655168 |
31/03/2023 | 89.46p | 89.81p | 89.07p | 89.30p | 87556200 |
30/03/2023 | 89.70p | 90.00p | 89.06p | 89.54p | 46373204 |
29/03/2023 | 88.82p | 90.17p | 88.28p | 89.83p | 33529616 |
28/03/2023 | 89.24p | 89.40p | 88.06p | 88.95p | 271200224 |
27/03/2023 | 89.15p | 89.57p | 88.74p | 89.10p | 32463270 |
24/03/2023 | 90.70p | 90.82p | 88.16p | 88.58p | 55262184 |
23/03/2023 | 91.19p | 91.53p | 90.50p | 90.80p | 305787648 |
22/03/2023 | 92.32p | 92.34p | 90.75p | 91.38p | 57964512 |
21/03/2023 | 92.49p | 92.88p | 91.12p | 92.67p | 38749544 |
20/03/2023 | 90.64p | 92.90p | 89.16p | 92.47p | 55762248 |
17/03/2023 | 92.82p | 93.07p | 90.06p | 90.37p | 211081360 |
16/03/2023 | 94.79p | 94.82p | 92.20p | 92.67p | 65740012 |
15/03/2023 | 95.94p | 97.25p | 93.84p | 94.02p | 108665688 |
14/03/2023 | 95.44p | 96.60p | 95.06p | 96.18p | 68400824 |
13/03/2023 | 98.44p | 98.44p | 95.42p | 95.68p | 77432592 |
10/03/2023 | 96.84p | 100.38p | 96.58p | 98.56p | 77702384 |
09/03/2023 | 98.45p | 99.33p | 97.22p | 98.70p | 68513680 |
08/03/2023 | 97.96p | 99.21p | 97.69p | 98.72p | 82261728 |
07/03/2023 | 99.50p | 100.02p | 98.61p | 98.70p | 105253808 |
06/03/2023 | 100.92p | 101.32p | 100.41p | 101.22p | 63925240 |
03/03/2023 | 99.79p | 101.21p | 99.40p | 100.48p | 48943968 |
02/03/2023 | 99.07p | 100.24p | 98.82p | 99.60p | 57672016 |
01/03/2023 | 100.12p | 100.82p | 99.62p | 100.06p | 123664592 |
28/02/2023 | 100.94p | 102.12p | 99.78p | 99.78p | 108323504 |
27/02/2023 | 98.49p | 101.28p | 98.46p | 100.72p | 84775272 |
24/02/2023 | 98.86p | 99.93p | 98.70p | 99.18p | 69104488 |
23/02/2023 | 99.73p | 100.52p | 98.91p | 99.00p | 89780984 |
22/02/2023 | 101.62p | 101.82p | 100.01p | 100.50p | 61607896 |
21/02/2023 | 102.88p | 103.24p | 101.22p | 101.66p | 81722288 |
20/02/2023 | 102.98p | 103.02p | 101.78p | 102.76p | 94447160 |
17/02/2023 | 101.28p | 102.92p | 101.12p | 102.38p | 118996504 |
16/02/2023 | 101.10p | 103.06p | 100.39p | 101.52p | 144583392 |
15/02/2023 | 98.67p | 99.60p | 97.93p | 99.22p | 89330432 |
14/02/2023 | 96.00p | 98.46p | 94.73p | 97.22p | 114267440 |
13/02/2023 | 91.89p | 94.00p | 91.17p | 94.00p | 96567144 |
10/02/2023 | 91.75p | 92.30p | 91.15p | 92.08p | 64455784 |
09/02/2023 | 92.72p | 93.23p | 91.27p | 91.27p | 125704360 |
08/02/2023 | 91.67p | 92.81p | 91.55p | 92.32p | 59934944 |
07/02/2023 | 90.75p | 91.59p | 90.14p | 91.49p | 75560232 |
06/02/2023 | 90.79p | 91.70p | 90.62p | 90.66p | 74634832 |
03/02/2023 | 94.11p | 94.13p | 91.14p | 91.14p | 156344784 |
02/02/2023 | 91.40p | 94.88p | 90.80p | 94.84p | 86456552 |
01/02/2023 | 92.10p | 92.14p | 90.02p | 91.18p | 99350168 |
31/01/2023 | 93.93p | 94.53p | 92.71p | 93.12p | 115453664 |
30/01/2023 | 93.71p | 93.86p | 93.02p | 93.55p | 114982312 |
27/01/2023 | 92.49p | 93.42p | 91.93p | 93.42p | 113472240 |
26/01/2023 | 92.79p | 94.39p | 92.24p | 92.34p | 76144512 |
25/01/2023 | 91.94p | 92.33p | 91.33p | 92.33p | 62843164 |
24/01/2023 | 92.00p | 92.39p | 91.37p | 92.14p | 56675928 |
23/01/2023 | 92.37p | 92.46p | 91.53p | 91.53p | 54049616 |
20/01/2023 | 90.81p | 91.96p | 90.12p | 91.88p | 70236720 |
19/01/2023 | 90.70p | 91.14p | 89.85p | 90.26p | 61556728 |
18/01/2023 | 92.98p | 93.40p | 90.69p | 90.69p | 262171104 |
17/01/2023 | 93.78p | 93.82p | 92.18p | 92.18p | 90576448 |
16/01/2023 | 91.75p | 93.30p | 91.46p | 93.30p | 75146880 |
13/01/2023 | 92.37p | 92.46p | 91.25p | 91.61p | 70826880 |
12/01/2023 | 89.59p | 92.35p | 89.51p | 92.05p | 100147320 |
11/01/2023 | 88.16p | 89.61p | 87.82p | 87.82p | 131686520 |
10/01/2023 | 88.78p | 89.10p | 87.59p | 87.72p | 69818656 |
09/01/2023 | 88.70p | 89.36p | 87.51p | 88.69p | 59559984 |
06/01/2023 | 88.94p | 89.53p | 88.47p | 88.71p | 37425196 |
05/01/2023 | 87.72p | 88.81p | 87.52p | 88.77p | 71290048 |
04/01/2023 | 86.22p | 87.90p | 85.67p | 87.81p | 73181792 |
03/01/2023 | 84.96p | 86.37p | 84.64p | 85.91p | 81969936 |
30/12/2022 | 84.54p | 85.01p | 84.23p | 84.24p | 30950811 |
29/12/2022 | 84.24p | 85.36p | 83.69p | 85.12p | 45206616 |
28/12/2022 | 84.64p | 85.43p | 84.11p | 84.47p | 55138956 |
23/12/2022 | 84.03p | 84.60p | 83.67p | 83.90p | 27278379 |
22/12/2022 | 84.36p | 84.83p | 83.73p | 83.73p | 69321904 |
21/12/2022 | 83.44p | 84.84p | 83.29p | 84.50p | 53051544 |
20/12/2022 | 84.00p | 84.39p | 83.55p | 83.80p | 52036616 |
19/12/2022 | 84.12p | 84.88p | 83.77p | 84.29p | 153879632 |
16/12/2022 | 85.94p | 85.94p | 83.24p | 83.76p | 350756160 |
15/12/2022 | 86.23p | 86.41p | 85.36p | 85.98p | 83170912 |
14/12/2022 | 85.88p | 86.81p | 85.34p | 86.34p | 97090888 |
13/12/2022 | 87.00p | 87.97p | 85.82p | 86.49p | 79641088 |
12/12/2022 | 86.45p | 87.64p | 85.94p | 87.06p | 120073248 |
09/12/2022 | 86.11p | 86.89p | 85.57p | 86.75p | 143731216 |
08/12/2022 | 87.32p | 87.55p | 84.95p | 85.93p | 95616944 |
07/12/2022 | 88.64p | 92.34p | 86.36p | 87.66p | 154061952 |
06/12/2022 | 90.50p | 91.11p | 88.56p | 89.27p | 91859120 |
05/12/2022 | 92.43p | 93.18p | 90.76p | 91.02p | 73868200 |
02/12/2022 | 91.55p | 92.16p | 90.88p | 91.14p | 64362588 |
01/12/2022 | 92.67p | 93.40p | 91.43p | 91.52p | 61319048 |
30/11/2022 | 92.72p | 93.07p | 91.70p | 91.84p | 92120200 |
29/11/2022 | 92.34p | 93.00p | 91.45p | 91.84p | 54783140 |
28/11/2022 | 92.58p | 93.40p | 92.49p | 92.81p | 116406728 |
25/11/2022 | 93.00p | 93.45p | 92.52p | 93.06p | 58414616 |
24/11/2022 | 90.93p | 92.95p | 89.87p | 92.67p | 74056184 |
23/11/2022 | 95.00p | 95.35p | 93.85p | 94.66p | 406909952 |
22/11/2022 | 96.09p | 97.01p | 94.66p | 95.00p | 91850440 |
21/11/2022 | 97.32p | 98.86p | 96.87p | 98.11p | 173520960 |
18/11/2022 | 96.59p | 98.01p | 96.34p | 97.42p | 174841280 |
17/11/2022 | 97.19p | 97.32p | 95.86p | 96.42p | 66043592 |
16/11/2022 | 95.00p | 97.70p | 94.98p | 97.16p | 109505152 |
15/11/2022 | 101.70p | 102.00p | 94.61p | 95.89p | 389609728 |
14/11/2022 | 103.98p | 105.48p | 103.68p | 104.16p | 101626440 |
11/11/2022 | 105.00p | 105.00p | 102.80p | 103.72p | 93445984 |
10/11/2022 | 103.54p | 107.34p | 103.36p | 105.76p | 53704380 |
09/11/2022 | 106.12p | 106.80p | 103.54p | 104.10p | 64057744 |
08/11/2022 | 104.78p | 108.00p | 104.60p | 106.24p | 61692964 |
07/11/2022 | 104.66p | 105.40p | 103.88p | 104.72p | 46541012 |
04/11/2022 | 102.48p | 105.09p | 102.00p | 104.76p | 131966832 |
03/11/2022 | 102.98p | 103.38p | 102.12p | 102.44p | 47303024 |
02/11/2022 | 102.54p | 103.48p | 101.44p | 103.32p | 53845624 |
01/11/2022 | 102.36p | 102.94p | 101.74p | 102.56p | 41404964 |
31/10/2022 | 99.73p | 101.76p | 99.41p | 101.64p | 48425220 |
28/10/2022 | 97.68p | 100.21p | 97.68p | 99.81p | 44081624 |
27/10/2022 | 99.27p | 99.57p | 98.39p | 98.67p | 61821728 |
26/10/2022 | 98.88p | 99.52p | 98.32p | 98.77p | 55667128 |
25/10/2022 | 99.87p | 100.36p | 98.58p | 98.67p | 44578508 |
24/10/2022 | 98.95p | 100.72p | 98.24p | 99.58p | 48300352 |
21/10/2022 | 98.89p | 99.31p | 97.62p | 98.59p | 61079012 |
20/10/2022 | 100.92p | 101.92p | 98.37p | 98.72p | 71834440 |
19/10/2022 | 100.48p | 101.66p | 99.33p | 101.16p | 52618008 |
18/10/2022 | 100.48p | 100.80p | 99.48p | 99.61p | 50290580 |
17/10/2022 | 99.43p | 100.57p | 98.88p | 100.02p | 47353900 |
14/10/2022 | 100.50p | 101.52p | 99.26p | 99.59p | 57693336 |
13/10/2022 | 97.84p | 101.40p | 97.68p | 99.39p | 114130208 |
12/10/2022 | 101.62p | 101.62p | 97.40p | 98.95p | 69193872 |
11/10/2022 | 101.54p | 101.81p | 100.56p | 101.30p | 71256328 |
10/10/2022 | 100.64p | 102.60p | 100.12p | 101.48p | 50263168 |
07/10/2022 | 101.20p | 102.00p | 100.14p | 100.52p | 48213952 |
06/10/2022 | 102.56p | 102.78p | 101.46p | 101.60p | 220942720 |
05/10/2022 | 104.94p | 106.03p | 101.72p | 102.58p | 101531600 |
04/10/2022 | 104.60p | 107.15p | 104.52p | 104.98p | 62723340 |
03/10/2022 | 100.50p | 104.78p | 99.59p | 103.72p | 174755392 |
30/09/2022 | 101.26p | 103.22p | 100.66p | 101.12p | 74184552 |
29/09/2022 | 104.78p | 105.42p | 101.20p | 101.84p | 81132928 |
28/09/2022 | 105.54p | 105.87p | 102.24p | 105.12p | 79476200 |
*Close Price adjusted for both dividends and splits