Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 46.20p | 48.45p | 45.30p | 45.40p | 3500478 |
19/07/2023 | 46.00p | 51.60p | 41.50p | 46.70p | 17731538 |
18/07/2023 | 74.50p | 77.50p | 73.69p | 77.20p | 415832 |
17/07/2023 | 73.60p | 77.80p | 73.30p | 74.90p | 427732 |
14/07/2023 | 76.00p | 77.47p | 74.00p | 74.80p | 299120 |
13/07/2023 | 77.60p | 77.80p | 75.90p | 77.50p | 375547 |
12/07/2023 | 73.80p | 77.98p | 73.67p | 77.00p | 418578 |
11/07/2023 | 73.50p | 74.90p | 72.40p | 74.90p | 419812 |
10/07/2023 | 75.00p | 75.00p | 71.60p | 72.50p | 202932 |
07/07/2023 | 71.50p | 74.20p | 71.15p | 74.20p | 658114 |
06/07/2023 | 73.20p | 74.82p | 72.40p | 73.00p | 1068869 |
05/07/2023 | 74.60p | 79.90p | 73.80p | 74.10p | 253903 |
04/07/2023 | 73.40p | 77.00p | 70.30p | 76.50p | 472490 |
03/07/2023 | 74.00p | 74.80p | 69.20p | 74.00p | 687910 |
30/06/2023 | 69.00p | 73.00p | 69.00p | 71.40p | 474334 |
29/06/2023 | 69.00p | 72.90p | 68.50p | 70.60p | 884920 |
28/06/2023 | 69.90p | 70.30p | 67.20p | 69.30p | 470495 |
27/06/2023 | 72.00p | 73.90p | 67.73p | 68.50p | 697738 |
26/06/2023 | 69.60p | 73.90p | 68.10p | 68.30p | 1136572 |
23/06/2023 | 69.00p | 72.10p | 68.20p | 69.00p | 1446581 |
22/06/2023 | 70.10p | 72.56p | 68.10p | 68.70p | 941770 |
21/06/2023 | 70.00p | 73.30p | 70.00p | 72.10p | 999229 |
20/06/2023 | 72.00p | 74.90p | 64.27p | 71.50p | 5069777 |
19/06/2023 | 74.00p | 74.80p | 71.50p | 72.00p | 1834463 |
16/06/2023 | 72.00p | 74.50p | 72.00p | 74.00p | 638721 |
15/06/2023 | 72.90p | 73.90p | 69.20p | 72.50p | 805188 |
14/06/2023 | 70.00p | 74.09p | 66.50p | 72.50p | 1665232 |
13/06/2023 | 70.00p | 71.90p | 69.10p | 70.30p | 1028861 |
12/06/2023 | 68.00p | 70.30p | 67.35p | 69.60p | 2517660 |
09/06/2023 | 64.50p | 69.22p | 62.60p | 68.30p | 1412323 |
08/06/2023 | 64.10p | 66.90p | 61.30p | 63.30p | 1841326 |
07/06/2023 | 67.20p | 69.90p | 63.10p | 64.00p | 2025443 |
06/06/2023 | 69.20p | 72.80p | 66.20p | 66.70p | 1564937 |
05/06/2023 | 69.60p | 74.10p | 68.40p | 69.40p | 3354655 |
02/06/2023 | 63.70p | 68.40p | 61.20p | 68.30p | 1504972 |
01/06/2023 | 67.00p | 69.80p | 62.10p | 63.50p | 1326534 |
31/05/2023 | 68.00p | 71.00p | 66.30p | 66.80p | 1130599 |
30/05/2023 | 68.90p | 71.80p | 66.00p | 69.10p | 5507157 |
26/05/2023 | 72.60p | 75.00p | 67.10p | 67.60p | 2237309 |
25/05/2023 | 72.30p | 75.80p | 71.60p | 72.00p | 1914001 |
24/05/2023 | 77.00p | 78.90p | 72.00p | 72.30p | 3560932 |
23/05/2023 | 92.00p | 92.90p | 76.25p | 76.80p | 7077071 |
22/05/2023 | 96.20p | 99.90p | 93.10p | 96.40p | 1102051 |
19/05/2023 | 97.00p | 99.90p | 93.10p | 97.00p | 221422 |
18/05/2023 | 96.60p | 99.90p | 93.10p | 95.80p | 295403 |
17/05/2023 | 96.90p | 98.80p | 95.10p | 98.80p | 680590 |
16/05/2023 | 94.60p | 97.60p | 94.60p | 97.00p | 473008 |
15/05/2023 | 97.40p | 98.30p | 95.60p | 96.90p | 682856 |
12/05/2023 | 94.40p | 98.20p | 94.40p | 97.40p | 2539254 |
11/05/2023 | 94.80p | 97.40p | 92.50p | 94.90p | 1517961 |
10/05/2023 | 93.90p | 97.90p | 92.39p | 92.70p | 482115 |
09/05/2023 | 98.00p | 98.00p | 92.30p | 94.10p | 2825148 |
05/05/2023 | 94.00p | 96.18p | 93.83p | 95.10p | 1238862 |
04/05/2023 | 92.10p | 96.80p | 92.10p | 95.00p | 1145792 |
03/05/2023 | 95.30p | 97.00p | 93.70p | 95.00p | 1750475 |
02/05/2023 | 92.00p | 101.00p | 92.00p | 96.00p | 1284775 |
28/04/2023 | 95.00p | 97.80p | 92.77p | 96.60p | 426199 |
27/04/2023 | 92.00p | 94.90p | 90.70p | 93.40p | 352994 |
26/04/2023 | 95.00p | 95.00p | 89.90p | 92.10p | 363053 |
25/04/2023 | 93.00p | 94.90p | 88.10p | 92.00p | 275591 |
24/04/2023 | 95.00p | 95.00p | 91.50p | 92.50p | 464374 |
21/04/2023 | 91.50p | 94.10p | 91.30p | 94.10p | 378756 |
20/04/2023 | 90.70p | 93.60p | 90.30p | 92.10p | 704349 |
19/04/2023 | 90.60p | 93.03p | 89.66p | 92.30p | 3562739 |
18/04/2023 | 95.00p | 95.00p | 89.80p | 92.80p | 522799 |
17/04/2023 | 95.00p | 95.00p | 91.28p | 94.50p | 557917 |
14/04/2023 | 88.80p | 94.90p | 88.73p | 92.80p | 1055970 |
13/04/2023 | 94.00p | 94.00p | 87.20p | 88.20p | 1406738 |
12/04/2023 | 98.00p | 98.00p | 94.80p | 95.90p | 566627 |
11/04/2023 | 92.50p | 97.10p | 91.50p | 95.60p | 1124377 |
06/04/2023 | 90.50p | 92.10p | 87.95p | 91.40p | 439808 |
05/04/2023 | 90.50p | 94.20p | 86.40p | 88.30p | 1197894 |
04/04/2023 | 92.40p | 93.30p | 90.50p | 90.50p | 945745 |
03/04/2023 | 87.00p | 91.60p | 84.45p | 91.40p | 740876 |
31/03/2023 | 87.10p | 89.90p | 85.07p | 88.80p | 455153 |
30/03/2023 | 85.10p | 88.10p | 82.85p | 87.70p | 3498244 |
29/03/2023 | 84.30p | 86.80p | 83.16p | 85.20p | 1257836 |
28/03/2023 | 88.50p | 88.50p | 82.60p | 84.20p | 625063 |
27/03/2023 | 88.50p | 88.50p | 84.20p | 86.10p | 453583 |
24/03/2023 | 90.50p | 90.50p | 84.46p | 85.50p | 323676 |
23/03/2023 | 87.10p | 90.40p | 86.60p | 88.20p | 647499 |
22/03/2023 | 88.90p | 90.40p | 85.30p | 87.70p | 427222 |
21/03/2023 | 90.00p | 90.00p | 83.60p | 88.90p | 596160 |
20/03/2023 | 90.30p | 90.30p | 84.20p | 86.30p | 1153361 |
17/03/2023 | 88.00p | 92.00p | 85.50p | 86.20p | 686446 |
16/03/2023 | 90.20p | 93.00p | 88.10p | 89.20p | 615027 |
15/03/2023 | 91.90p | 94.90p | 88.10p | 90.50p | 1175513 |
14/03/2023 | 85.00p | 91.20p | 85.00p | 90.20p | 1326414 |
13/03/2023 | 88.50p | 90.90p | 85.90p | 88.10p | 1307801 |
10/03/2023 | 88.00p | 94.90p | 86.60p | 87.20p | 707940 |
09/03/2023 | 91.10p | 94.80p | 88.90p | 90.30p | 551890 |
08/03/2023 | 92.10p | 94.10p | 89.79p | 92.50p | 725793 |
07/03/2023 | 94.40p | 94.80p | 92.00p | 92.50p | 629279 |
06/03/2023 | 95.00p | 98.50p | 93.20p | 94.00p | 817169 |
03/03/2023 | 96.50p | 98.40p | 93.30p | 94.40p | 918696 |
02/03/2023 | 94.20p | 98.90p | 93.40p | 94.30p | 886444 |
01/03/2023 | 97.80p | 100.00p | 94.40p | 95.30p | 1127228 |
28/02/2023 | 98.50p | 101.00p | 98.20p | 99.00p | 644176 |
27/02/2023 | 95.00p | 100.80p | 95.00p | 100.00p | 820133 |
24/02/2023 | 95.70p | 99.50p | 95.70p | 99.10p | 832294 |
23/02/2023 | 95.00p | 101.80p | 95.00p | 97.70p | 525881 |
22/02/2023 | 96.30p | 97.60p | 95.50p | 97.30p | 607727 |
21/02/2023 | 97.00p | 99.20p | 96.30p | 96.80p | 454625 |
20/02/2023 | 98.00p | 101.00p | 98.00p | 98.50p | 663929 |
17/02/2023 | 98.00p | 99.80p | 97.30p | 99.30p | 1678606 |
16/02/2023 | 99.80p | 101.00p | 97.70p | 99.10p | 2284963 |
15/02/2023 | 97.00p | 99.80p | 97.00p | 99.40p | 529108 |
14/02/2023 | 100.80p | 101.20p | 97.76p | 99.00p | 1687872 |
13/02/2023 | 106.00p | 106.00p | 99.62p | 100.40p | 1610420 |
10/02/2023 | 103.40p | 106.00p | 100.20p | 101.00p | 2684626 |
09/02/2023 | 110.00p | 110.00p | 101.80p | 103.40p | 1517196 |
08/02/2023 | 107.60p | 108.80p | 107.00p | 107.00p | 969086 |
07/02/2023 | 110.80p | 111.80p | 106.40p | 106.40p | 2305752 |
06/02/2023 | 111.20p | 114.80p | 108.66p | 111.00p | 2094106 |
03/02/2023 | 113.80p | 114.00p | 111.00p | 112.00p | 1634250 |
02/02/2023 | 112.60p | 115.80p | 109.00p | 114.40p | 2589382 |
01/02/2023 | 113.60p | 117.60p | 111.20p | 113.40p | 1695513 |
31/01/2023 | 111.00p | 114.20p | 109.38p | 113.60p | 1465860 |
30/01/2023 | 111.00p | 112.80p | 110.38p | 110.80p | 995613 |
27/01/2023 | 110.00p | 113.40p | 109.80p | 111.80p | 909102 |
26/01/2023 | 106.20p | 113.80p | 102.20p | 109.60p | 2597504 |
25/01/2023 | 103.40p | 109.40p | 100.80p | 106.20p | 3194184 |
24/01/2023 | 111.60p | 115.00p | 108.40p | 109.00p | 2232919 |
23/01/2023 | 114.00p | 114.60p | 112.00p | 112.00p | 1062759 |
20/01/2023 | 114.00p | 114.00p | 109.01p | 113.60p | 861454 |
19/01/2023 | 111.40p | 112.80p | 109.40p | 110.80p | 890948 |
18/01/2023 | 112.20p | 113.75p | 109.40p | 111.20p | 647736 |
17/01/2023 | 117.00p | 117.00p | 110.20p | 113.00p | 1574074 |
16/01/2023 | 113.00p | 115.20p | 112.00p | 114.80p | 576991 |
13/01/2023 | 108.80p | 112.40p | 108.80p | 112.20p | 531348 |
12/01/2023 | 104.60p | 109.40p | 104.40p | 109.40p | 621417 |
11/01/2023 | 104.80p | 106.20p | 102.70p | 105.00p | 389434 |
10/01/2023 | 104.80p | 107.00p | 102.75p | 104.00p | 634164 |
09/01/2023 | 105.00p | 106.80p | 102.20p | 104.60p | 299777 |
06/01/2023 | 103.80p | 106.80p | 102.20p | 103.40p | 473592 |
05/01/2023 | 100.00p | 106.80p | 100.00p | 104.00p | 446503 |
04/01/2023 | 101.60p | 105.42p | 99.36p | 104.60p | 445931 |
03/01/2023 | 100.00p | 103.20p | 96.55p | 101.60p | 498449 |
30/12/2022 | 99.00p | 100.99p | 97.73p | 100.40p | 129463 |
29/12/2022 | 96.10p | 102.80p | 96.10p | 99.50p | 344329 |
28/12/2022 | 98.70p | 101.80p | 96.58p | 98.60p | 487945 |
23/12/2022 | 92.90p | 99.40p | 92.63p | 98.90p | 314054 |
22/12/2022 | 93.60p | 96.00p | 89.32p | 95.30p | 743632 |
21/12/2022 | 90.50p | 94.40p | 89.90p | 93.00p | 948068 |
20/12/2022 | 91.20p | 91.97p | 88.20p | 89.70p | 503593 |
19/12/2022 | 93.30p | 94.40p | 89.50p | 90.80p | 446686 |
16/12/2022 | 92.70p | 95.60p | 90.10p | 91.10p | 606239 |
15/12/2022 | 93.50p | 96.30p | 91.60p | 95.00p | 227975 |
14/12/2022 | 93.20p | 96.17p | 92.70p | 95.00p | 409177 |
13/12/2022 | 94.00p | 96.70p | 90.10p | 94.70p | 585922 |
12/12/2022 | 91.70p | 96.90p | 88.50p | 93.00p | 806552 |
09/12/2022 | 93.00p | 93.90p | 90.90p | 91.70p | 784357 |
08/12/2022 | 92.50p | 95.30p | 90.80p | 93.80p | 844783 |
07/12/2022 | 95.30p | 96.70p | 91.92p | 92.80p | 948712 |
06/12/2022 | 92.30p | 97.90p | 91.70p | 95.80p | 1163694 |
05/12/2022 | 98.00p | 104.00p | 92.10p | 93.50p | 1334158 |
02/12/2022 | 98.20p | 101.80p | 98.00p | 99.00p | 349823 |
01/12/2022 | 98.70p | 102.80p | 98.00p | 98.30p | 1203076 |
30/11/2022 | 104.20p | 108.00p | 97.50p | 98.40p | 9416484 |
29/11/2022 | 104.20p | 107.80p | 101.40p | 105.20p | 832623 |
28/11/2022 | 102.00p | 106.60p | 101.60p | 105.80p | 942363 |
25/11/2022 | 100.00p | 104.60p | 100.00p | 104.60p | 803817 |
24/11/2022 | 97.00p | 106.00p | 97.00p | 103.80p | 686397 |
23/11/2022 | 98.00p | 101.40p | 97.30p | 101.40p | 743193 |
22/11/2022 | 103.00p | 103.00p | 98.91p | 99.90p | 630388 |
21/11/2022 | 97.90p | 102.40p | 95.10p | 101.00p | 766454 |
18/11/2022 | 96.00p | 100.60p | 94.60p | 100.20p | 1234203 |
17/11/2022 | 96.00p | 96.00p | 92.00p | 95.20p | 2201761 |
16/11/2022 | 102.00p | 102.00p | 94.40p | 95.10p | 641266 |
15/11/2022 | 100.00p | 100.40p | 96.80p | 98.60p | 996227 |
14/11/2022 | 102.00p | 102.00p | 95.40p | 99.00p | 757884 |
11/11/2022 | 97.50p | 101.11p | 96.10p | 99.50p | 1138493 |
10/11/2022 | 94.00p | 101.40p | 91.70p | 100.00p | 1520911 |
09/11/2022 | 94.00p | 95.00p | 90.30p | 94.40p | 872779 |
08/11/2022 | 92.30p | 94.90p | 91.00p | 93.10p | 1289857 |
07/11/2022 | 93.30p | 94.40p | 91.52p | 91.80p | 1588440 |
04/11/2022 | 93.10p | 94.21p | 89.90p | 92.00p | 622512 |
03/11/2022 | 95.00p | 95.00p | 89.10p | 91.40p | 790757 |
02/11/2022 | 93.00p | 96.40p | 92.00p | 92.80p | 871687 |
01/11/2022 | 93.60p | 97.90p | 91.10p | 94.60p | 858409 |
31/10/2022 | 95.30p | 96.90p | 91.10p | 93.60p | 817737 |
28/10/2022 | 94.60p | 96.90p | 91.91p | 94.00p | 844405 |
27/10/2022 | 92.00p | 96.30p | 92.00p | 94.70p | 986344 |
26/10/2022 | 92.30p | 96.00p | 88.10p | 93.60p | 854078 |
25/10/2022 | 89.10p | 92.50p | 86.64p | 92.20p | 1193644 |
24/10/2022 | 88.10p | 91.82p | 86.90p | 88.00p | 2608449 |
21/10/2022 | 84.10p | 87.36p | 82.00p | 86.30p | 2267277 |
20/10/2022 | 80.90p | 83.30p | 77.70p | 83.00p | 2416724 |
19/10/2022 | 83.40p | 83.40p | 79.10p | 79.90p | 1110036 |
18/10/2022 | 83.40p | 86.40p | 81.10p | 82.10p | 2360172 |
17/10/2022 | 80.70p | 84.85p | 80.00p | 83.50p | 4610734 |
14/10/2022 | 81.90p | 84.90p | 80.50p | 80.50p | 4855184 |
13/10/2022 | 84.80p | 84.80p | 78.20p | 81.00p | 4586548 |
12/10/2022 | 82.50p | 84.40p | 80.00p | 80.10p | 3867432 |
11/10/2022 | 82.30p | 84.30p | 76.19p | 82.50p | 5470020 |
10/10/2022 | 90.20p | 92.50p | 82.00p | 82.60p | 1272684 |
07/10/2022 | 90.60p | 96.50p | 87.00p | 90.00p | 3338517 |
06/10/2022 | 99.60p | 99.90p | 91.70p | 93.00p | 1647701 |
05/10/2022 | 101.00p | 103.80p | 91.80p | 98.00p | 2725333 |
04/10/2022 | 128.00p | 128.00p | 97.30p | 101.00p | 8577105 |
*Close Price adjusted for both dividends and splits