Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 70.40p | 71.40p | 69.50p | 71.30p | 956236 |
01/08/2023 | 71.00p | 71.00p | 69.00p | 70.00p | 503312 |
31/07/2023 | 70.00p | 71.70p | 69.50p | 70.00p | 670186 |
28/07/2023 | 71.50p | 71.50p | 70.10p | 71.00p | 265950 |
27/07/2023 | 69.70p | 71.70p | 69.10p | 71.50p | 981784 |
26/07/2023 | 69.50p | 69.71p | 69.00p | 69.30p | 269108 |
25/07/2023 | 70.00p | 70.00p | 68.70p | 69.50p | 562758 |
24/07/2023 | 69.80p | 70.28p | 68.90p | 69.50p | 719454 |
21/07/2023 | 70.20p | 70.52p | 69.00p | 69.30p | 1821593 |
20/07/2023 | 71.00p | 71.00p | 69.70p | 70.00p | 871761 |
19/07/2023 | 70.60p | 71.65p | 69.50p | 70.00p | 949942 |
18/07/2023 | 72.10p | 73.00p | 70.10p | 70.60p | 541710 |
17/07/2023 | 74.30p | 74.42p | 72.00p | 72.10p | 1482947 |
14/07/2023 | 73.30p | 74.60p | 72.60p | 73.80p | 588449 |
13/07/2023 | 72.40p | 73.60p | 72.10p | 73.30p | 461561 |
12/07/2023 | 72.60p | 74.40p | 71.10p | 72.40p | 711717 |
11/07/2023 | 71.10p | 72.50p | 69.70p | 72.00p | 236866 |
10/07/2023 | 71.90p | 72.00p | 69.50p | 69.60p | 501298 |
07/07/2023 | 71.70p | 71.70p | 69.50p | 69.60p | 288209 |
06/07/2023 | 73.20p | 73.20p | 69.00p | 69.50p | 531642 |
05/07/2023 | 73.10p | 74.15p | 71.50p | 73.00p | 855354 |
04/07/2023 | 72.00p | 73.10p | 70.41p | 72.20p | 798270 |
03/07/2023 | 71.00p | 72.00p | 69.10p | 71.10p | 1111077 |
30/06/2023 | 70.00p | 71.77p | 69.30p | 71.40p | 3454066 |
29/06/2023 | 68.00p | 71.00p | 67.60p | 69.30p | 631808 |
28/06/2023 | 69.00p | 70.80p | 68.00p | 70.80p | 1094882 |
27/06/2023 | 68.50p | 69.50p | 68.00p | 69.50p | 1123782 |
26/06/2023 | 69.40p | 69.50p | 68.00p | 68.70p | 596775 |
23/06/2023 | 67.60p | 69.25p | 67.60p | 68.60p | 753413 |
22/06/2023 | 68.00p | 69.40p | 68.00p | 68.40p | 525608 |
21/06/2023 | 68.50p | 68.80p | 67.00p | 68.40p | 1563876 |
20/06/2023 | 63.80p | 68.80p | 63.00p | 68.40p | 2690396 |
19/06/2023 | 62.50p | 63.59p | 62.45p | 62.80p | 357297 |
16/06/2023 | 63.00p | 63.10p | 62.70p | 62.80p | 251731 |
15/06/2023 | 63.00p | 63.80p | 62.20p | 63.00p | 259802 |
14/06/2023 | 62.80p | 63.74p | 62.50p | 63.20p | 169478 |
13/06/2023 | 62.60p | 63.10p | 61.10p | 62.80p | 291569 |
12/06/2023 | 61.40p | 62.80p | 60.26p | 62.40p | 220134 |
09/06/2023 | 61.90p | 61.90p | 60.10p | 61.60p | 420092 |
08/06/2023 | 61.90p | 61.90p | 60.30p | 60.80p | 236927 |
07/06/2023 | 61.40p | 61.50p | 60.00p | 61.00p | 252801 |
06/06/2023 | 60.50p | 61.40p | 60.10p | 60.50p | 333641 |
05/06/2023 | 60.50p | 61.40p | 59.10p | 60.80p | 422488 |
02/06/2023 | 60.00p | 60.90p | 59.40p | 60.50p | 609502 |
01/06/2023 | 61.00p | 61.05p | 59.00p | 59.00p | 1464420 |
31/05/2023 | 61.40p | 62.40p | 61.18p | 61.30p | 602983 |
30/05/2023 | 61.50p | 62.00p | 61.50p | 61.90p | 589944 |
26/05/2023 | 62.30p | 62.30p | 61.00p | 61.50p | 600298 |
25/05/2023 | 63.00p | 63.00p | 62.00p | 62.30p | 499745 |
24/05/2023 | 63.00p | 63.00p | 62.00p | 62.50p | 1021751 |
23/05/2023 | 62.90p | 63.00p | 62.00p | 62.50p | 1353095 |
22/05/2023 | 63.70p | 64.80p | 61.10p | 61.60p | 639430 |
19/05/2023 | 63.00p | 65.00p | 62.96p | 64.40p | 511702 |
18/05/2023 | 63.00p | 63.00p | 61.68p | 63.00p | 644045 |
17/05/2023 | 61.90p | 62.90p | 61.25p | 62.00p | 420530 |
16/05/2023 | 60.90p | 62.80p | 60.50p | 61.50p | 691281 |
15/05/2023 | 59.30p | 61.30p | 59.20p | 60.90p | 466301 |
12/05/2023 | 59.20p | 59.54p | 58.60p | 59.00p | 744338 |
11/05/2023 | 59.50p | 60.70p | 58.60p | 59.00p | 1659466 |
10/05/2023 | 58.50p | 61.50p | 58.50p | 59.80p | 2277018 |
09/05/2023 | 56.90p | 58.00p | 55.85p | 58.00p | 509813 |
05/05/2023 | 55.90p | 56.90p | 55.20p | 55.70p | 90067 |
04/05/2023 | 55.80p | 56.90p | 55.50p | 55.50p | 99981 |
03/05/2023 | 55.90p | 57.00p | 55.14p | 56.00p | 546494 |
02/05/2023 | 57.00p | 58.90p | 53.00p | 54.90p | 1416459 |
28/04/2023 | 57.90p | 58.69p | 57.30p | 57.70p | 489384 |
27/04/2023 | 57.70p | 58.40p | 56.60p | 57.90p | 241209 |
26/04/2023 | 57.40p | 58.00p | 56.00p | 56.20p | 304778 |
25/04/2023 | 58.50p | 58.80p | 57.70p | 58.00p | 313197 |
24/04/2023 | 57.00p | 59.00p | 57.00p | 58.50p | 496702 |
21/04/2023 | 58.80p | 59.70p | 57.00p | 57.00p | 539417 |
20/04/2023 | 59.50p | 59.90p | 58.70p | 59.00p | 122858 |
19/04/2023 | 60.00p | 60.50p | 59.10p | 59.90p | 226810 |
18/04/2023 | 59.10p | 60.20p | 59.10p | 60.00p | 702921 |
17/04/2023 | 60.60p | 61.90p | 59.29p | 59.80p | 215141 |
14/04/2023 | 61.00p | 61.90p | 60.60p | 61.50p | 273814 |
13/04/2023 | 59.40p | 61.10p | 58.80p | 60.60p | 583461 |
12/04/2023 | 60.40p | 60.40p | 59.00p | 59.60p | 251697 |
11/04/2023 | 60.60p | 60.90p | 59.10p | 60.50p | 425831 |
06/04/2023 | 60.10p | 61.90p | 59.40p | 60.60p | 195855 |
05/04/2023 | 61.00p | 62.00p | 59.90p | 60.10p | 631893 |
04/04/2023 | 59.80p | 61.52p | 59.80p | 59.80p | 177377 |
03/04/2023 | 60.70p | 60.70p | 59.80p | 60.10p | 350929 |
31/03/2023 | 59.80p | 60.58p | 59.43p | 59.80p | 296845 |
30/03/2023 | 60.50p | 61.60p | 59.30p | 59.80p | 530321 |
29/03/2023 | 61.00p | 62.20p | 60.40p | 60.40p | 812390 |
28/03/2023 | 61.80p | 62.80p | 61.00p | 61.50p | 888631 |
27/03/2023 | 61.80p | 62.20p | 61.50p | 61.50p | 157853 |
24/03/2023 | 63.10p | 63.40p | 61.91p | 62.20p | 342231 |
23/03/2023 | 62.40p | 64.00p | 61.00p | 64.00p | 209712 |
22/03/2023 | 60.90p | 63.00p | 60.33p | 62.40p | 1322419 |
21/03/2023 | 59.80p | 61.37p | 59.70p | 60.40p | 915589 |
20/03/2023 | 60.50p | 60.90p | 58.37p | 59.80p | 768561 |
17/03/2023 | 60.50p | 61.90p | 60.10p | 60.50p | 198655 |
16/03/2023 | 61.20p | 61.82p | 60.00p | 60.50p | 127780 |
15/03/2023 | 61.50p | 61.97p | 59.45p | 60.60p | 993211 |
14/03/2023 | 61.00p | 62.40p | 60.04p | 61.50p | 270074 |
13/03/2023 | 61.00p | 62.68p | 60.10p | 61.00p | 854716 |
10/03/2023 | 65.00p | 65.00p | 60.00p | 62.00p | 848147 |
09/03/2023 | 64.50p | 65.90p | 64.00p | 64.60p | 503607 |
08/03/2023 | 65.00p | 65.00p | 63.10p | 63.90p | 362923 |
07/03/2023 | 63.30p | 65.00p | 62.80p | 64.50p | 316863 |
06/03/2023 | 61.60p | 63.90p | 60.60p | 62.80p | 630837 |
03/03/2023 | 62.50p | 63.96p | 61.00p | 61.60p | 480147 |
02/03/2023 | 61.30p | 62.50p | 59.21p | 62.10p | 638202 |
01/03/2023 | 60.90p | 61.90p | 60.10p | 61.20p | 366818 |
28/02/2023 | 61.00p | 61.90p | 60.60p | 61.00p | 239531 |
27/02/2023 | 60.70p | 61.60p | 60.60p | 61.40p | 206089 |
24/02/2023 | 60.90p | 61.00p | 59.84p | 60.60p | 199967 |
23/02/2023 | 60.20p | 60.53p | 59.19p | 60.40p | 80591 |
22/02/2023 | 60.00p | 60.90p | 59.00p | 60.10p | 370376 |
21/02/2023 | 61.20p | 61.90p | 60.10p | 60.40p | 204907 |
20/02/2023 | 60.80p | 61.40p | 60.10p | 60.80p | 101575 |
17/02/2023 | 60.40p | 61.30p | 59.61p | 60.90p | 2020075 |
16/02/2023 | 61.20p | 62.00p | 60.20p | 60.40p | 935357 |
15/02/2023 | 63.00p | 64.92p | 60.30p | 60.50p | 644456 |
14/02/2023 | 64.20p | 65.90p | 63.10p | 63.50p | 253057 |
13/02/2023 | 64.90p | 66.90p | 64.00p | 64.00p | 388322 |
10/02/2023 | 66.40p | 66.82p | 65.00p | 65.00p | 451540 |
09/02/2023 | 64.00p | 66.20p | 63.00p | 64.80p | 870580 |
08/02/2023 | 60.00p | 65.30p | 59.58p | 62.80p | 1650385 |
07/02/2023 | 59.90p | 60.90p | 58.91p | 60.00p | 1408275 |
06/02/2023 | 59.10p | 60.80p | 58.90p | 59.90p | 749073 |
03/02/2023 | 59.00p | 60.01p | 58.90p | 60.00p | 239149 |
02/02/2023 | 59.40p | 60.80p | 58.10p | 59.00p | 366230 |
01/02/2023 | 60.90p | 60.90p | 58.10p | 59.50p | 119461 |
31/01/2023 | 59.20p | 60.20p | 58.20p | 59.30p | 352595 |
30/01/2023 | 58.10p | 59.90p | 57.60p | 59.30p | 222724 |
27/01/2023 | 59.10p | 60.40p | 57.71p | 58.30p | 401060 |
26/01/2023 | 58.00p | 60.40p | 57.92p | 60.20p | 510465 |
25/01/2023 | 57.90p | 59.00p | 57.00p | 58.00p | 1061057 |
24/01/2023 | 57.40p | 57.90p | 56.50p | 57.10p | 2386243 |
23/01/2023 | 57.40p | 58.10p | 56.20p | 56.50p | 185496 |
20/01/2023 | 56.90p | 57.30p | 55.65p | 56.80p | 327946 |
19/01/2023 | 55.00p | 56.10p | 54.33p | 56.00p | 703808 |
18/01/2023 | 54.60p | 56.60p | 54.60p | 55.40p | 282693 |
17/01/2023 | 54.80p | 56.70p | 54.50p | 55.50p | 201777 |
16/01/2023 | 55.00p | 56.60p | 55.00p | 55.70p | 121476 |
13/01/2023 | 55.70p | 56.70p | 55.20p | 55.80p | 202297 |
12/01/2023 | 56.70p | 56.70p | 55.20p | 56.30p | 429900 |
11/01/2023 | 56.00p | 57.80p | 55.50p | 56.80p | 478017 |
10/01/2023 | 54.80p | 59.10p | 54.80p | 56.20p | 1222766 |
09/01/2023 | 56.00p | 56.00p | 54.40p | 56.00p | 367320 |
06/01/2023 | 56.00p | 56.00p | 54.40p | 55.80p | 172893 |
05/01/2023 | 53.60p | 55.90p | 53.50p | 55.20p | 276315 |
04/01/2023 | 52.00p | 55.50p | 52.00p | 54.80p | 572723 |
03/01/2023 | 54.00p | 54.90p | 52.21p | 52.50p | 672312 |
30/12/2022 | 56.30p | 56.30p | 53.70p | 54.00p | 336406 |
29/12/2022 | 55.40p | 56.40p | 55.00p | 55.00p | 632666 |
28/12/2022 | 53.20p | 56.41p | 53.20p | 56.40p | 719799 |
23/12/2022 | 52.90p | 53.66p | 51.80p | 53.20p | 171863 |
22/12/2022 | 51.80p | 54.00p | 51.70p | 51.90p | 97087 |
21/12/2022 | 53.00p | 53.20p | 51.40p | 53.00p | 434136 |
20/12/2022 | 51.40p | 53.00p | 50.30p | 52.50p | 557314 |
19/12/2022 | 50.20p | 52.60p | 50.20p | 51.60p | 210570 |
16/12/2022 | 52.30p | 52.90p | 50.30p | 52.30p | 367240 |
15/12/2022 | 52.80p | 53.30p | 52.20p | 52.40p | 412540 |
14/12/2022 | 52.00p | 53.90p | 52.00p | 52.70p | 777931 |
13/12/2022 | 51.10p | 52.75p | 51.00p | 52.00p | 451867 |
12/12/2022 | 51.90p | 52.40p | 50.30p | 51.90p | 483048 |
09/12/2022 | 55.00p | 56.70p | 51.40p | 52.40p | 1278054 |
08/12/2022 | 50.60p | 61.70p | 49.00p | 54.90p | 3675977 |
07/12/2022 | 49.95p | 49.95p | 47.55p | 48.40p | 326844 |
06/12/2022 | 48.60p | 49.00p | 47.30p | 48.40p | 398750 |
05/12/2022 | 48.20p | 49.95p | 48.20p | 49.20p | 498807 |
02/12/2022 | 47.00p | 48.90p | 47.00p | 48.20p | 303248 |
01/12/2022 | 48.30p | 48.95p | 46.10p | 48.60p | 145584 |
30/11/2022 | 47.05p | 48.30p | 47.00p | 47.95p | 160593 |
29/11/2022 | 47.50p | 48.10p | 46.30p | 47.30p | 78349 |
28/11/2022 | 48.00p | 48.30p | 46.10p | 47.00p | 254090 |
25/11/2022 | 48.35p | 48.35p | 46.70p | 48.00p | 164018 |
24/11/2022 | 46.10p | 48.25p | 46.05p | 48.00p | 768334 |
23/11/2022 | 48.25p | 48.38p | 45.05p | 47.60p | 242134 |
22/11/2022 | 46.05p | 47.57p | 45.00p | 45.35p | 229482 |
21/11/2022 | 46.80p | 48.85p | 46.00p | 46.00p | 212251 |
18/11/2022 | 48.00p | 48.50p | 46.60p | 47.20p | 414522 |
17/11/2022 | 48.60p | 49.31p | 47.00p | 47.15p | 452811 |
16/11/2022 | 48.65p | 49.85p | 47.49p | 47.55p | 248299 |
15/11/2022 | 49.10p | 49.95p | 48.75p | 49.90p | 396509 |
14/11/2022 | 49.45p | 51.30p | 48.00p | 48.70p | 179828 |
11/11/2022 | 49.95p | 51.30p | 49.00p | 49.50p | 628232 |
10/11/2022 | 49.25p | 51.30p | 48.40p | 49.05p | 364111 |
09/11/2022 | 50.00p | 51.17p | 48.70p | 48.70p | 629133 |
08/11/2022 | 48.10p | 51.30p | 48.10p | 49.55p | 527145 |
07/11/2022 | 48.90p | 50.70p | 47.71p | 49.35p | 369418 |
04/11/2022 | 49.75p | 49.75p | 47.30p | 47.40p | 747323 |
03/11/2022 | 47.05p | 49.60p | 47.05p | 47.80p | 483927 |
02/11/2022 | 49.00p | 50.45p | 47.10p | 49.50p | 1279820 |
01/11/2022 | 45.95p | 48.70p | 45.03p | 48.30p | 719256 |
31/10/2022 | 44.50p | 45.95p | 44.40p | 45.65p | 275046 |
28/10/2022 | 44.20p | 45.68p | 44.05p | 45.05p | 463410 |
27/10/2022 | 45.45p | 45.95p | 43.75p | 45.00p | 305062 |
26/10/2022 | 42.50p | 45.50p | 42.11p | 45.50p | 602265 |
25/10/2022 | 41.20p | 43.00p | 41.20p | 43.00p | 280366 |
24/10/2022 | 42.85p | 42.85p | 41.05p | 42.30p | 375179 |
21/10/2022 | 40.95p | 42.95p | 39.60p | 42.10p | 221905 |
20/10/2022 | 40.95p | 42.21p | 39.80p | 41.00p | 507264 |
19/10/2022 | 41.50p | 42.75p | 40.25p | 41.10p | 1204793 |
18/10/2022 | 41.05p | 42.69p | 40.50p | 41.80p | 485091 |
17/10/2022 | 40.80p | 41.95p | 39.15p | 40.95p | 576592 |
*Close Price adjusted for both dividends and splits