Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 43.50p | 43.50p | 41.04p | 42.00p | 67377 |
30/09/2022 | 45.00p | 45.00p | 41.00p | 43.50p | 51157 |
29/09/2022 | 45.00p | 47.00p | 43.10p | 45.00p | 9653 |
28/09/2022 | 46.00p | 46.00p | 44.00p | 45.00p | 9157 |
27/09/2022 | 46.00p | 46.00p | 45.60p | 46.00p | 5000 |
26/09/2022 | 47.00p | 47.00p | 45.00p | 46.00p | 38793 |
23/09/2022 | 47.00p | 47.70p | 45.00p | 45.80p | 45827 |
22/09/2022 | 47.00p | 49.00p | 45.00p | 47.00p | 167578 |
21/09/2022 | 50.50p | 50.50p | 47.00p | 47.00p | 49712 |
20/09/2022 | 51.50p | 52.00p | 49.06p | 50.50p | 22429 |
19/09/2022 | 51.50p | 51.50p | 50.25p | 51.50p | 19807 |
16/09/2022 | 51.50p | 51.50p | 50.25p | 51.50p | 19807 |
15/09/2022 | 51.50p | 53.00p | 51.50p | 51.50p | 5 |
14/09/2022 | 51.50p | 52.40p | 50.25p | 51.50p | 9869 |
13/09/2022 | 51.50p | 53.00p | 50.00p | 51.40p | 15976 |
12/09/2022 | 51.50p | 52.37p | 50.25p | 51.50p | 14081 |
09/09/2022 | 51.50p | 52.40p | 50.00p | 52.00p | 76888 |
08/09/2022 | 51.50p | 53.00p | 50.00p | 50.00p | 32970 |
07/09/2022 | 51.50p | 51.60p | 50.00p | 50.00p | 21530 |
06/09/2022 | 51.50p | 51.60p | 50.00p | 51.20p | 21775 |
05/09/2022 | 51.50p | 51.70p | 50.20p | 50.20p | 60036 |
02/09/2022 | 51.50p | 51.70p | 50.00p | 51.50p | 2743 |
01/09/2022 | 52.00p | 52.50p | 50.09p | 51.50p | 9934 |
31/08/2022 | 53.50p | 53.50p | 51.00p | 52.00p | 35212 |
30/08/2022 | 55.00p | 56.50p | 50.00p | 53.50p | 102299 |
29/08/2022 | 53.50p | 55.00p | 52.05p | 53.50p | 22716 |
26/08/2022 | 53.50p | 55.00p | 52.05p | 53.50p | 22716 |
25/08/2022 | 53.50p | 55.00p | 52.00p | 53.50p | 13538 |
24/08/2022 | 56.50p | 56.50p | 53.00p | 53.50p | 22120 |
23/08/2022 | 56.50p | 56.50p | 54.00p | 56.50p | 19861 |
22/08/2022 | 56.50p | 58.00p | 54.55p | 54.80p | 44874 |
19/08/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 339 |
18/08/2022 | 57.50p | 58.85p | 55.10p | 56.00p | 54916 |
17/08/2022 | 57.50p | 58.85p | 57.31p | 57.50p | 9935 |
16/08/2022 | 57.50p | 58.40p | 56.88p | 57.50p | 28438 |
15/08/2022 | 57.50p | 58.15p | 56.00p | 57.50p | 23226 |
12/08/2022 | 57.50p | 58.40p | 56.55p | 57.50p | 7272 |
11/08/2022 | 57.50p | 59.00p | 56.00p | 57.50p | 20400 |
10/08/2022 | 57.50p | 58.80p | 57.50p | 57.50p | 42325 |
09/08/2022 | 60.00p | 60.00p | 57.40p | 57.40p | 11757 |
08/08/2022 | 60.50p | 60.50p | 59.00p | 59.00p | 7516 |
05/08/2022 | 61.00p | 62.48p | 59.40p | 60.50p | 10615 |
04/08/2022 | 62.00p | 62.90p | 60.56p | 61.00p | 15886 |
03/08/2022 | 61.50p | 62.48p | 61.50p | 62.00p | 23530 |
02/08/2022 | 60.00p | 61.90p | 58.00p | 61.80p | 25707 |
01/08/2022 | 59.50p | 62.00p | 58.40p | 59.00p | 14146 |
29/07/2022 | 58.50p | 60.00p | 58.00p | 58.00p | 10193 |
28/07/2022 | 58.50p | 59.91p | 57.40p | 58.50p | 17914 |
27/07/2022 | 58.50p | 60.00p | 57.00p | 57.00p | 11973 |
26/07/2022 | 58.50p | 60.00p | 57.77p | 58.50p | 21276 |
25/07/2022 | 57.00p | 59.00p | 55.40p | 58.50p | 14451 |
22/07/2022 | 56.50p | 59.00p | 56.50p | 57.00p | 9689 |
21/07/2022 | 56.50p | 58.00p | 55.00p | 56.50p | 6500 |
20/07/2022 | 56.50p | 58.00p | 55.00p | 56.50p | 5229 |
19/07/2022 | 56.50p | 58.30p | 56.00p | 56.00p | 13638 |
18/07/2022 | 56.50p | 60.00p | 56.32p | 57.00p | 64981 |
15/07/2022 | 54.00p | 58.90p | 54.00p | 57.50p | 175957 |
14/07/2022 | 54.00p | 56.00p | 53.77p | 54.00p | 19758 |
13/07/2022 | 54.00p | 55.80p | 53.06p | 54.00p | 20013 |
12/07/2022 | 52.50p | 54.75p | 52.50p | 53.50p | 30875 |
11/07/2022 | 49.50p | 53.90p | 48.93p | 52.50p | 89599 |
08/07/2022 | 49.50p | 50.20p | 48.66p | 49.50p | 3545 |
07/07/2022 | 50.00p | 50.34p | 49.27p | 49.50p | 6423 |
06/07/2022 | 50.00p | 50.55p | 49.27p | 49.50p | 11531 |
05/07/2022 | 49.50p | 51.70p | 48.00p | 50.00p | 84500 |
04/07/2022 | 51.00p | 54.00p | 48.00p | 49.50p | 103912 |
01/07/2022 | 52.50p | 52.56p | 50.00p | 52.00p | 5257 |
30/06/2022 | 53.50p | 53.50p | 51.00p | 52.50p | 1264 |
29/06/2022 | 53.50p | 54.70p | 52.00p | 53.50p | 4237 |
28/06/2022 | 54.50p | 54.90p | 52.00p | 53.50p | 5115 |
27/06/2022 | 54.50p | 54.99p | 54.50p | 54.50p | 3000 |
24/06/2022 | 55.50p | 56.00p | 53.00p | 54.50p | 9815 |
23/06/2022 | 56.00p | 56.00p | 54.00p | 55.50p | 14294 |
22/06/2022 | 55.50p | 57.00p | 55.00p | 56.00p | 11472 |
21/06/2022 | 59.00p | 59.00p | 55.00p | 55.50p | 56649 |
20/06/2022 | 59.00p | 59.30p | 57.40p | 59.00p | 9661 |
17/06/2022 | 59.00p | 59.35p | 58.00p | 59.00p | 2378 |
16/06/2022 | 63.00p | 64.00p | 58.12p | 59.00p | 34063 |
15/06/2022 | 63.00p | 63.00p | 61.36p | 63.00p | 20072 |
14/06/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
13/06/2022 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
10/06/2022 | 63.00p | 63.33p | 61.33p | 63.00p | 18223 |
09/06/2022 | 63.00p | 63.50p | 61.24p | 63.00p | 8809 |
08/06/2022 | 63.00p | 63.76p | 63.00p | 63.00p | 1 |
07/06/2022 | 63.00p | 65.00p | 61.24p | 63.00p | 9753 |
06/06/2022 | 63.00p | 63.00p | 62.33p | 63.00p | 18411 |
03/06/2022 | 63.00p | 63.80p | 62.00p | 63.00p | 19383 |
02/06/2022 | 63.00p | 63.80p | 62.00p | 63.00p | 19383 |
01/06/2022 | 63.00p | 63.80p | 62.00p | 63.00p | 19383 |
31/05/2022 | 63.00p | 65.00p | 61.25p | 63.00p | 2000 |
30/05/2022 | 62.00p | 65.00p | 62.00p | 63.00p | 136437 |
27/05/2022 | 58.50p | 63.00p | 57.00p | 62.00p | 46717 |
26/05/2022 | 59.00p | 59.82p | 57.00p | 58.50p | 53878 |
25/05/2022 | 62.00p | 62.00p | 58.12p | 60.00p | 38859 |
24/05/2022 | 64.00p | 64.50p | 60.70p | 62.00p | 29447 |
23/05/2022 | 67.00p | 67.00p | 63.10p | 64.00p | 61618 |
20/05/2022 | 66.00p | 68.52p | 65.00p | 67.00p | 26224 |
19/05/2022 | 67.00p | 67.96p | 65.24p | 66.00p | 11164 |
18/05/2022 | 68.50p | 69.49p | 67.00p | 67.50p | 90092 |
17/05/2022 | 68.50p | 69.51p | 68.20p | 68.50p | 65643 |
16/05/2022 | 68.50p | 70.00p | 68.50p | 70.00p | 15641 |
13/05/2022 | 69.00p | 69.70p | 68.00p | 69.00p | 21547 |
12/05/2022 | 69.50p | 69.75p | 68.00p | 69.00p | 134186 |
11/05/2022 | 69.50p | 70.00p | 69.50p | 69.50p | 46610 |
10/05/2022 | 69.50p | 70.00p | 67.00p | 69.50p | 91477 |
09/05/2022 | 69.50p | 71.88p | 69.50p | 69.60p | 54864 |
06/05/2022 | 70.00p | 70.79p | 69.26p | 70.00p | 10800 |
05/05/2022 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
04/05/2022 | 70.00p | 70.80p | 68.40p | 70.00p | 50078 |
03/05/2022 | 70.50p | 70.80p | 68.60p | 70.00p | 6245 |
02/05/2022 | 70.50p | 70.80p | 69.26p | 70.50p | 31894 |
29/04/2022 | 70.50p | 70.80p | 69.26p | 70.50p | 31894 |
28/04/2022 | 70.50p | 70.50p | 69.26p | 70.50p | 2280 |
27/04/2022 | 70.50p | 71.76p | 69.00p | 70.50p | 31660 |
26/04/2022 | 70.50p | 71.40p | 68.25p | 70.50p | 25673 |
25/04/2022 | 71.00p | 71.00p | 69.00p | 70.50p | 9839 |
22/04/2022 | 72.00p | 72.29p | 70.00p | 71.00p | 25684 |
21/04/2022 | 72.00p | 72.00p | 71.21p | 72.00p | 10755 |
20/04/2022 | 71.50p | 72.65p | 71.00p | 72.00p | 28853 |
19/04/2022 | 72.00p | 73.00p | 70.00p | 70.20p | 46854 |
18/04/2022 | 72.00p | 72.49p | 71.00p | 72.00p | 40090 |
15/04/2022 | 72.00p | 72.49p | 71.00p | 72.00p | 40090 |
14/04/2022 | 72.00p | 72.49p | 71.00p | 72.00p | 40090 |
13/04/2022 | 72.00p | 72.90p | 71.00p | 71.00p | 19834 |
12/04/2022 | 77.50p | 77.50p | 71.22p | 72.00p | 88457 |
11/04/2022 | 72.50p | 78.80p | 71.40p | 72.60p | 86482 |
08/04/2022 | 72.50p | 74.50p | 70.00p | 72.50p | 89095 |
07/04/2022 | 71.50p | 73.80p | 70.00p | 70.00p | 21020 |
06/04/2022 | 69.00p | 71.68p | 68.36p | 71.50p | 39277 |
05/04/2022 | 68.50p | 72.40p | 66.60p | 69.00p | 122979 |
04/04/2022 | 68.50p | 70.75p | 68.50p | 68.50p | 25065 |
01/04/2022 | 73.00p | 73.00p | 67.00p | 68.50p | 103348 |
31/03/2022 | 75.00p | 77.00p | 72.00p | 72.00p | 69548 |
30/03/2022 | 74.50p | 76.90p | 73.00p | 75.00p | 85224 |
29/03/2022 | 72.00p | 76.45p | 72.00p | 73.00p | 97490 |
28/03/2022 | 67.50p | 73.69p | 67.50p | 70.00p | 194784 |
25/03/2022 | 61.50p | 70.00p | 61.50p | 68.00p | 208554 |
24/03/2022 | 61.50p | 63.11p | 61.50p | 61.50p | 10596 |
23/03/2022 | 58.50p | 63.11p | 57.93p | 61.50p | 53106 |
22/03/2022 | 57.00p | 61.00p | 56.35p | 58.50p | 302683 |
21/03/2022 | 53.00p | 59.00p | 53.00p | 56.80p | 133369 |
18/03/2022 | 48.00p | 50.95p | 47.26p | 50.50p | 59371 |
17/03/2022 | 48.50p | 48.68p | 47.06p | 48.00p | 8913 |
16/03/2022 | 49.00p | 50.00p | 47.00p | 48.50p | 74967 |
15/03/2022 | 49.00p | 50.77p | 47.77p | 49.00p | 15303 |
14/03/2022 | 49.00p | 50.80p | 47.00p | 49.00p | 33825 |
11/03/2022 | 51.00p | 51.00p | 47.75p | 49.00p | 68886 |
10/03/2022 | 52.00p | 53.40p | 48.20p | 51.00p | 65479 |
09/03/2022 | 51.50p | 53.40p | 50.30p | 52.00p | 39378 |
08/03/2022 | 52.50p | 52.50p | 50.00p | 51.00p | 41752 |
07/03/2022 | 53.00p | 53.60p | 51.00p | 52.50p | 14367 |
04/03/2022 | 54.50p | 54.50p | 52.00p | 53.00p | 11979 |
03/03/2022 | 56.50p | 56.50p | 53.00p | 54.50p | 191459 |
02/03/2022 | 56.50p | 56.70p | 54.10p | 56.50p | 128842 |
01/03/2022 | 56.50p | 56.89p | 55.00p | 56.50p | 10078 |
28/02/2022 | 56.50p | 58.00p | 54.55p | 56.50p | 117227 |
25/02/2022 | 58.00p | 58.50p | 56.00p | 56.00p | 19138 |
24/02/2022 | 57.50p | 57.50p | 53.60p | 56.50p | 126594 |
23/02/2022 | 66.00p | 66.00p | 57.75p | 59.00p | 430242 |
22/02/2022 | 67.50p | 67.50p | 64.50p | 67.00p | 25500 |
21/02/2022 | 67.50p | 67.60p | 67.00p | 67.50p | 159209 |
18/02/2022 | 68.00p | 68.00p | 67.00p | 67.50p | 322615 |
17/02/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 23434 |
16/02/2022 | 68.00p | 68.00p | 67.00p | 68.00p | 43200 |
15/02/2022 | 68.50p | 68.50p | 67.00p | 68.00p | 72640 |
14/02/2022 | 69.00p | 70.00p | 67.00p | 67.20p | 74637 |
11/02/2022 | 69.00p | 69.49p | 67.72p | 69.00p | 49225 |
10/02/2022 | 69.00p | 69.94p | 67.20p | 67.20p | 45107 |
09/02/2022 | 69.00p | 70.00p | 67.65p | 69.00p | 82888 |
08/02/2022 | 69.00p | 69.00p | 68.00p | 69.00p | 23092 |
07/02/2022 | 69.00p | 70.00p | 67.20p | 69.00p | 22636 |
04/02/2022 | 69.00p | 69.00p | 67.20p | 69.00p | 36024 |
03/02/2022 | 69.00p | 70.20p | 67.20p | 69.00p | 5594 |
02/02/2022 | 69.00p | 70.40p | 68.40p | 69.00p | 5808 |
01/02/2022 | 69.00p | 69.00p | 67.20p | 69.00p | 1924 |
31/01/2022 | 68.50p | 71.00p | 67.00p | 69.00p | 9480 |
28/01/2022 | 68.50p | 71.00p | 67.55p | 68.50p | 81042 |
27/01/2022 | 68.50p | 69.80p | 67.00p | 68.50p | 55412 |
26/01/2022 | 68.50p | 68.50p | 67.15p | 68.50p | 13726 |
25/01/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 44852 |
24/01/2022 | 68.50p | 68.95p | 67.05p | 68.50p | 129285 |
21/01/2022 | 68.50p | 69.30p | 67.00p | 68.50p | 57384 |
20/01/2022 | 68.50p | 70.00p | 65.00p | 68.50p | 81101 |
19/01/2022 | 68.50p | 68.50p | 67.00p | 68.50p | 10497 |
18/01/2022 | 69.50p | 69.50p | 67.05p | 68.20p | 32953 |
17/01/2022 | 71.00p | 71.60p | 68.00p | 69.50p | 99418 |
14/01/2022 | 71.50p | 73.90p | 69.00p | 71.00p | 103244 |
13/01/2022 | 73.00p | 75.00p | 70.00p | 71.50p | 9174 |
12/01/2022 | 73.00p | 73.00p | 71.16p | 73.00p | 4272 |
10/01/2022 | 71.50p | 73.40p | 70.77p | 73.00p | 44718 |
07/01/2022 | 70.50p | 73.00p | 70.30p | 71.50p | 106567 |
06/01/2022 | 73.00p | 75.00p | 70.00p | 71.00p | 106673 |
05/01/2022 | 72.50p | 74.76p | 71.55p | 73.00p | 24398 |
04/01/2022 | 73.00p | 75.00p | 70.00p | 72.50p | 40948 |
03/01/2022 | 73.00p | 73.95p | 71.00p | 73.00p | 6251 |
31/12/2021 | 73.00p | 73.95p | 71.00p | 73.00p | 6251 |
30/12/2021 | 73.00p | 73.95p | 71.00p | 71.00p | 11305 |
29/12/2021 | 73.00p | 74.80p | 71.00p | 73.00p | 19215 |
28/12/2021 | 73.00p | 73.20p | 71.00p | 73.00p | 14026 |
27/12/2021 | 73.00p | 73.20p | 71.00p | 73.00p | 14026 |
*Close Price adjusted for both dividends and splits