Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 40.00p | 40.00p | 39.00p | 40.00p | 1 |
19/07/2023 | 40.00p | 41.00p | 38.00p | 40.00p | 15762 |
18/07/2023 | 40.00p | 40.00p | 39.00p | 40.00p | 10006 |
17/07/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 34 |
14/07/2023 | 40.00p | 40.00p | 39.43p | 40.00p | 0 |
13/07/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 3 |
12/07/2023 | 40.00p | 41.00p | 39.90p | 40.00p | 2493 |
11/07/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 6 |
10/07/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 771 |
07/07/2023 | 40.00p | 40.00p | 39.43p | 40.00p | 0 |
06/07/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 4296 |
05/07/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 3115 |
04/07/2023 | 40.00p | 41.00p | 40.00p | 40.00p | 36 |
03/07/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 13252 |
30/06/2023 | 40.00p | 40.00p | 40.00p | 40.00p | 2000 |
29/06/2023 | 40.00p | 40.00p | 39.00p | 40.00p | 10 |
28/06/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 13270 |
27/06/2023 | 40.50p | 42.00p | 39.00p | 40.00p | 15713 |
26/06/2023 | 40.50p | 42.00p | 39.00p | 40.50p | 37 |
23/06/2023 | 41.00p | 42.00p | 39.00p | 40.50p | 12599 |
22/06/2023 | 41.00p | 42.00p | 40.26p | 41.00p | 925 |
21/06/2023 | 42.00p | 42.00p | 41.00p | 41.50p | 30029 |
20/06/2023 | 42.00p | 46.00p | 42.00p | 42.00p | 107 |
19/06/2023 | 44.00p | 46.00p | 42.00p | 42.00p | 17605 |
16/06/2023 | 35.00p | 46.60p | 35.00p | 44.00p | 362659 |
15/06/2023 | 35.00p | 35.33p | 35.00p | 35.00p | 0 |
14/06/2023 | 35.00p | 35.33p | 35.00p | 35.00p | 0 |
13/06/2023 | 35.00p | 35.00p | 34.00p | 35.00p | 338 |
12/06/2023 | 35.50p | 35.50p | 34.00p | 35.00p | 1505 |
09/06/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 1960 |
08/06/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 23815 |
07/06/2023 | 34.50p | 35.50p | 34.50p | 35.50p | 21781 |
06/06/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 1 |
05/06/2023 | 35.50p | 36.00p | 35.00p | 35.50p | 58 |
02/06/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 5 |
01/06/2023 | 35.50p | 35.55p | 35.50p | 35.50p | 0 |
31/05/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 26 |
30/05/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 69439 |
26/05/2023 | 35.50p | 35.50p | 32.00p | 35.50p | 7330 |
25/05/2023 | 35.50p | 35.50p | 35.27p | 35.50p | 0 |
24/05/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 1967 |
23/05/2023 | 35.50p | 35.50p | 35.27p | 35.50p | 0 |
22/05/2023 | 35.50p | 35.50p | 35.27p | 35.50p | 0 |
19/05/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 20644 |
18/05/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 7485 |
17/05/2023 | 34.50p | 35.50p | 34.50p | 35.50p | 4 |
16/05/2023 | 35.50p | 35.50p | 35.00p | 35.50p | 33 |
15/05/2023 | 36.00p | 36.00p | 33.00p | 35.50p | 210 |
12/05/2023 | 36.50p | 36.50p | 35.55p | 36.00p | 0 |
11/05/2023 | 36.50p | 36.50p | 35.82p | 36.50p | 0 |
10/05/2023 | 36.50p | 36.50p | 35.00p | 36.50p | 4 |
09/05/2023 | 36.50p | 38.00p | 35.00p | 36.50p | 21 |
05/05/2023 | 36.50p | 38.00p | 36.50p | 36.50p | 5 |
04/05/2023 | 36.50p | 37.45p | 30.00p | 36.50p | 125066 |
03/05/2023 | 40.00p | 40.00p | 38.00p | 40.00p | 45 |
02/05/2023 | 40.00p | 40.00p | 39.50p | 40.00p | 241 |
28/04/2023 | 40.00p | 42.80p | 39.50p | 40.00p | 207 |
27/04/2023 | 39.00p | 40.00p | 37.90p | 40.00p | 20000 |
26/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 201 |
25/04/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 5 |
24/04/2023 | 48.50p | 50.00p | 48.50p | 49.00p | 10 |
21/04/2023 | 49.00p | 49.00p | 47.00p | 49.00p | 106 |
20/04/2023 | 49.00p | 49.00p | 48.75p | 49.00p | 0 |
19/04/2023 | 49.00p | 49.00p | 48.75p | 49.00p | 0 |
18/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 2 |
17/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 22 |
14/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 5047 |
13/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 136 |
12/04/2023 | 52.00p | 53.40p | 49.00p | 49.00p | 3512 |
11/04/2023 | 52.00p | 52.00p | 49.00p | 52.00p | 3 |
06/04/2023 | 52.00p | 53.40p | 52.00p | 52.00p | 8 |
05/04/2023 | 52.00p | 53.50p | 49.00p | 52.00p | 35 |
04/04/2023 | 52.00p | 53.50p | 52.00p | 52.00p | 198 |
03/04/2023 | 52.00p | 53.50p | 52.00p | 52.00p | 18 |
31/03/2023 | 52.00p | 53.50p | 47.00p | 52.00p | 18600 |
30/03/2023 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
29/03/2023 | 53.00p | 54.10p | 52.00p | 52.00p | 36 |
28/03/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
27/03/2023 | 53.00p | 55.00p | 53.00p | 53.00p | 3 |
24/03/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
23/03/2023 | 53.00p | 55.00p | 53.00p | 53.00p | 1 |
22/03/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
21/03/2023 | 53.00p | 53.00p | 50.00p | 53.00p | 7500 |
20/03/2023 | 53.00p | 55.40p | 49.00p | 53.00p | 10042 |
17/03/2023 | 52.50p | 55.20p | 48.00p | 53.00p | 206 |
16/03/2023 | 49.00p | 52.50p | 49.00p | 52.50p | 1213965 |
15/03/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
14/03/2023 | 52.50p | 53.00p | 48.00p | 49.00p | 8566 |
13/03/2023 | 52.50p | 52.50p | 50.00p | 52.50p | 108 |
10/03/2023 | 49.00p | 54.00p | 49.00p | 52.50p | 4016 |
09/03/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 135 |
08/03/2023 | 49.00p | 49.00p | 48.67p | 49.00p | 0 |
07/03/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 15 |
06/03/2023 | 57.50p | 57.50p | 46.00p | 49.00p | 62867 |
03/03/2023 | 57.50p | 60.00p | 57.50p | 57.50p | 33 |
02/03/2023 | 57.50p | 57.50p | 55.00p | 57.50p | 20 |
01/03/2023 | 57.50p | 60.00p | 55.14p | 57.50p | 1045 |
28/02/2023 | 63.50p | 63.50p | 57.50p | 57.50p | 9553 |
27/02/2023 | 69.00p | 69.00p | 63.50p | 63.50p | 24378 |
24/02/2023 | 74.00p | 74.00p | 68.00p | 69.00p | 5040 |
23/02/2023 | 75.50p | 75.50p | 74.00p | 74.00p | 6029 |
22/02/2023 | 75.50p | 75.50p | 75.21p | 75.50p | 0 |
21/02/2023 | 75.50p | 75.50p | 75.21p | 75.50p | 0 |
20/02/2023 | 75.50p | 75.50p | 75.21p | 75.50p | 0 |
17/02/2023 | 76.00p | 76.00p | 75.21p | 75.50p | 0 |
16/02/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
15/02/2023 | 76.00p | 76.30p | 76.00p | 76.00p | 2 |
14/02/2023 | 76.00p | 76.30p | 76.00p | 76.00p | 12 |
13/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 28 |
10/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 6 |
09/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 493 |
08/02/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
07/02/2023 | 76.00p | 76.00p | 76.00p | 76.00p | 11 |
06/02/2023 | 76.00p | 76.64p | 75.00p | 76.00p | 31 |
03/02/2023 | 76.00p | 76.64p | 76.00p | 76.00p | 15 |
02/02/2023 | 76.00p | 76.70p | 75.00p | 76.00p | 6536 |
01/02/2023 | 76.00p | 76.70p | 76.00p | 76.00p | 145 |
31/01/2023 | 76.00p | 76.75p | 76.00p | 76.00p | 30 |
30/01/2023 | 76.00p | 76.80p | 76.00p | 76.00p | 2 |
27/01/2023 | 76.00p | 76.80p | 75.00p | 76.00p | 10608 |
26/01/2023 | 76.00p | 76.80p | 76.00p | 76.00p | 2 |
25/01/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
24/01/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
23/01/2023 | 76.00p | 76.00p | 75.43p | 76.00p | 0 |
20/01/2023 | 76.00p | 76.80p | 75.00p | 76.00p | 102 |
19/01/2023 | 76.00p | 76.80p | 76.00p | 76.00p | 5197 |
18/01/2023 | 95.00p | 95.00p | 76.00p | 76.00p | 9105 |
17/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
16/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 28 |
13/01/2023 | 95.00p | 99.00p | 91.25p | 95.00p | 118 |
12/01/2023 | 95.00p | 99.00p | 95.00p | 95.00p | 7 |
11/01/2023 | 95.00p | 100.00p | 95.00p | 95.00p | 163 |
10/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
09/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
06/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
05/01/2023 | 95.00p | 99.00p | 91.25p | 95.00p | 3104 |
04/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
03/01/2023 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
30/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
29/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
28/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
23/12/2022 | 95.00p | 95.00p | 92.14p | 95.00p | 0 |
22/12/2022 | 97.50p | 97.50p | 92.14p | 95.00p | 0 |
21/12/2022 | 97.50p | 97.50p | 93.21p | 97.50p | 0 |
20/12/2022 | 97.50p | 102.75p | 97.50p | 97.50p | 104 |
19/12/2022 | 97.50p | 103.40p | 97.50p | 97.50p | 1 |
16/12/2022 | 100.00p | 101.20p | 93.21p | 97.50p | 0 |
15/12/2022 | 100.00p | 103.00p | 100.00p | 100.00p | 2 |
14/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
13/12/2022 | 100.00p | 104.50p | 90.00p | 100.00p | 90030 |
12/12/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
09/12/2022 | 100.00p | 104.00p | 99.95p | 100.00p | 8886 |
08/12/2022 | 122.50p | 122.50p | 95.00p | 102.50p | 3000 |
07/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
06/12/2022 | 117.50p | 122.50p | 117.50p | 122.50p | 8 |
05/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
02/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
01/12/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
30/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
29/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
28/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
25/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
24/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
23/11/2022 | 122.50p | 122.50p | 120.84p | 122.50p | 400 |
22/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 20002 |
21/11/2022 | 122.50p | 122.50p | 120.99p | 122.50p | 15 |
18/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
17/11/2022 | 117.50p | 122.50p | 117.50p | 122.50p | 6254 |
16/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 2 |
15/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
14/11/2022 | 122.50p | 122.50p | 120.99p | 122.50p | 1 |
11/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
10/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
09/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
08/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 25003 |
07/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
04/11/2022 | 117.50p | 122.50p | 121.88p | 122.50p | 0 |
03/11/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
02/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 12014 |
01/11/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 7 |
31/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
28/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
27/10/2022 | 122.50p | 122.50p | 121.99p | 122.50p | 2 |
26/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
25/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
24/10/2022 | 117.50p | 122.50p | 121.88p | 122.50p | 0 |
21/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
20/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 3 |
19/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 3 |
18/10/2022 | 122.50p | 122.50p | 121.88p | 122.50p | 0 |
17/10/2022 | 122.50p | 122.50p | 120.00p | 122.50p | 12 |
14/10/2022 | 125.00p | 125.00p | 116.00p | 122.50p | 4192 |
13/10/2022 | 120.00p | 126.66p | 120.00p | 125.00p | 34 |
12/10/2022 | 125.00p | 126.66p | 125.00p | 125.00p | 10 |
11/10/2022 | 120.00p | 126.43p | 125.00p | 125.00p | 0 |
10/10/2022 | 125.00p | 126.66p | 120.00p | 125.00p | 1015 |
07/10/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
06/10/2022 | 125.00p | 127.00p | 120.00p | 125.00p | 1003 |
05/10/2022 | 125.00p | 125.00p | 120.00p | 125.00p | 39 |
04/10/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
*Close Price adjusted for both dividends and splits