Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 30.50p | 30.50p | 30.00p | 30.00p | 8455 |
03/10/2022 | 31.50p | 31.50p | 29.00p | 30.50p | 17163 |
30/09/2022 | 31.50p | 31.50p | 30.00p | 31.50p | 1195 |
29/09/2022 | 31.50p | 31.50p | 30.00p | 31.50p | 1928 |
28/09/2022 | 33.50p | 33.50p | 30.00p | 31.50p | 23215 |
27/09/2022 | 33.50p | 33.50p | 32.00p | 33.50p | 8413 |
26/09/2022 | 34.00p | 34.00p | 33.00p | 33.50p | 5438 |
23/09/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 331 |
22/09/2022 | 35.00p | 35.00p | 33.00p | 34.00p | 10270 |
21/09/2022 | 36.50p | 36.50p | 33.00p | 35.00p | 25967 |
20/09/2022 | 37.00p | 37.00p | 35.00p | 36.50p | 3986 |
19/09/2022 | 37.00p | 37.00p | 35.00p | 37.00p | 3325 |
16/09/2022 | 37.00p | 37.00p | 35.00p | 37.00p | 3325 |
15/09/2022 | 37.00p | 39.00p | 35.00p | 37.00p | 18040 |
14/09/2022 | 37.00p | 37.00p | 35.00p | 37.00p | 1979 |
13/09/2022 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/09/2022 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
09/09/2022 | 37.00p | 37.00p | 35.00p | 37.00p | 2389 |
08/09/2022 | 38.50p | 38.50p | 34.00p | 37.00p | 25193 |
07/09/2022 | 38.50p | 38.50p | 37.00p | 38.50p | 3531 |
06/09/2022 | 38.50p | 38.50p | 37.00p | 38.50p | 2800 |
05/09/2022 | 39.50p | 42.00p | 37.25p | 38.50p | 17671 |
02/09/2022 | 43.50p | 43.50p | 37.00p | 40.50p | 70378 |
01/09/2022 | 44.00p | 45.00p | 42.00p | 43.50p | 8709 |
31/08/2022 | 44.00p | 44.00p | 42.00p | 44.00p | 1118 |
30/08/2022 | 44.00p | 44.00p | 42.25p | 44.00p | 5000 |
29/08/2022 | 45.00p | 46.00p | 42.25p | 44.00p | 9636 |
26/08/2022 | 45.00p | 46.00p | 42.25p | 44.00p | 9636 |
25/08/2022 | 46.00p | 46.00p | 44.00p | 45.00p | 7155 |
24/08/2022 | 46.00p | 46.00p | 44.00p | 46.00p | 12687 |
23/08/2022 | 46.50p | 48.00p | 45.00p | 46.00p | 4120 |
22/08/2022 | 46.50p | 46.50p | 45.00p | 46.50p | 4633 |
19/08/2022 | 46.50p | 46.50p | 45.00p | 46.50p | 657 |
18/08/2022 | 46.50p | 46.50p | 45.00p | 46.50p | 60 |
17/08/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
16/08/2022 | 46.50p | 46.50p | 45.00p | 46.50p | 9421 |
15/08/2022 | 48.50p | 48.50p | 45.00p | 46.50p | 29284 |
12/08/2022 | 49.50p | 49.50p | 47.05p | 48.50p | 25000 |
11/08/2022 | 49.50p | 49.50p | 47.00p | 49.50p | 56491 |
10/08/2022 | 49.50p | 49.50p | 47.80p | 49.50p | 10268 |
09/08/2022 | 49.50p | 51.00p | 47.75p | 49.50p | 24125 |
08/08/2022 | 49.50p | 49.50p | 47.00p | 49.50p | 11131 |
05/08/2022 | 49.50p | 51.70p | 48.80p | 49.50p | 8618 |
04/08/2022 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
03/08/2022 | 47.00p | 50.00p | 47.00p | 49.50p | 128625 |
02/08/2022 | 48.00p | 48.00p | 46.25p | 47.00p | 1138221 |
01/08/2022 | 48.50p | 48.50p | 47.03p | 47.40p | 163055 |
29/07/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
28/07/2022 | 48.50p | 48.50p | 47.03p | 48.50p | 16872 |
27/07/2022 | 48.50p | 48.50p | 47.00p | 48.50p | 98618 |
26/07/2022 | 48.50p | 48.50p | 47.00p | 48.50p | 86103 |
25/07/2022 | 46.50p | 48.50p | 46.50p | 48.50p | 26222 |
22/07/2022 | 46.50p | 47.89p | 44.87p | 46.50p | 70198 |
21/07/2022 | 52.00p | 52.00p | 45.35p | 46.50p | 191251 |
20/07/2022 | 57.50p | 57.50p | 55.00p | 57.50p | 37968 |
19/07/2022 | 57.50p | 57.50p | 56.00p | 57.50p | 500 |
18/07/2022 | 57.50p | 57.50p | 55.00p | 57.50p | 37575 |
15/07/2022 | 57.50p | 59.25p | 55.00p | 57.50p | 54333 |
14/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 1913 |
13/07/2022 | 57.50p | 57.50p | 55.00p | 57.50p | 354 |
12/07/2022 | 57.50p | 57.50p | 55.15p | 57.50p | 72883 |
11/07/2022 | 57.00p | 57.50p | 55.15p | 57.50p | 1485 |
08/07/2022 | 57.00p | 57.00p | 54.26p | 57.00p | 48 |
07/07/2022 | 56.50p | 58.40p | 54.00p | 57.00p | 236715 |
06/07/2022 | 56.50p | 56.50p | 54.26p | 56.50p | 413 |
05/07/2022 | 56.50p | 58.49p | 54.00p | 56.50p | 25383 |
04/07/2022 | 56.50p | 56.50p | 54.26p | 56.50p | 249 |
01/07/2022 | 56.50p | 59.00p | 54.00p | 56.50p | 514 |
30/06/2022 | 55.50p | 56.50p | 54.00p | 54.00p | 355794 |
29/06/2022 | 54.00p | 55.50p | 52.50p | 55.50p | 1358153 |
28/06/2022 | 53.00p | 55.00p | 53.00p | 54.00p | 25037 |
27/06/2022 | 52.50p | 55.00p | 50.00p | 53.00p | 53447 |
24/06/2022 | 55.00p | 55.00p | 50.00p | 52.50p | 14220 |
23/06/2022 | 55.00p | 55.00p | 52.00p | 55.00p | 5254 |
22/06/2022 | 55.50p | 55.50p | 52.00p | 55.00p | 27848 |
21/06/2022 | 55.50p | 55.50p | 53.00p | 55.50p | 13 |
20/06/2022 | 57.50p | 58.00p | 53.00p | 55.50p | 34012 |
17/06/2022 | 57.50p | 58.00p | 55.11p | 57.50p | 10500 |
16/06/2022 | 58.50p | 59.34p | 55.11p | 57.50p | 11378 |
15/06/2022 | 58.50p | 59.49p | 57.00p | 58.50p | 15154 |
14/06/2022 | 58.50p | 60.60p | 57.06p | 58.50p | 16850 |
13/06/2022 | 61.50p | 63.00p | 55.00p | 58.50p | 50192 |
10/06/2022 | 61.50p | 62.51p | 60.00p | 61.50p | 28537 |
09/06/2022 | 66.00p | 66.00p | 60.81p | 61.50p | 16257 |
08/06/2022 | 66.00p | 66.00p | 63.11p | 66.00p | 5344 |
07/06/2022 | 67.00p | 69.00p | 62.60p | 66.00p | 53795 |
06/06/2022 | 67.00p | 69.00p | 65.00p | 65.00p | 25047 |
03/06/2022 | 66.50p | 68.00p | 65.55p | 67.00p | 27074 |
02/06/2022 | 66.50p | 68.00p | 65.55p | 67.00p | 27074 |
01/06/2022 | 66.50p | 68.00p | 65.55p | 67.00p | 27074 |
31/05/2022 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
30/05/2022 | 66.50p | 66.50p | 65.60p | 66.50p | 6891 |
27/05/2022 | 66.50p | 67.90p | 66.50p | 66.50p | 5813 |
26/05/2022 | 66.50p | 67.90p | 65.55p | 66.50p | 15400 |
25/05/2022 | 66.50p | 66.90p | 65.00p | 66.50p | 25145 |
24/05/2022 | 66.50p | 66.50p | 65.55p | 66.50p | 5133 |
23/05/2022 | 67.50p | 67.50p | 65.00p | 66.50p | 2500 |
20/05/2022 | 67.50p | 69.75p | 67.50p | 67.50p | 4300 |
19/05/2022 | 67.50p | 69.00p | 67.50p | 67.50p | 15926 |
18/05/2022 | 67.50p | 69.95p | 65.55p | 67.50p | 1071 |
17/05/2022 | 68.00p | 68.00p | 65.55p | 67.50p | 4743 |
16/05/2022 | 64.00p | 69.70p | 64.00p | 68.00p | 81683 |
13/05/2022 | 62.50p | 64.00p | 62.00p | 64.00p | 1631 |
12/05/2022 | 62.50p | 64.50p | 60.30p | 62.50p | 3800 |
11/05/2022 | 66.00p | 66.49p | 60.30p | 62.50p | 36669 |
10/05/2022 | 69.00p | 69.00p | 64.10p | 65.00p | 4249 |
09/05/2022 | 69.00p | 70.00p | 69.00p | 69.00p | 158 |
06/05/2022 | 69.00p | 70.00p | 65.50p | 69.00p | 5352 |
05/05/2022 | 69.00p | 69.00p | 65.50p | 69.00p | 3549 |
04/05/2022 | 69.00p | 69.40p | 67.18p | 69.00p | 13180 |
03/05/2022 | 69.00p | 69.40p | 67.08p | 69.00p | 2484 |
02/05/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
29/04/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
28/04/2022 | 69.00p | 69.40p | 69.00p | 69.00p | 3593 |
27/04/2022 | 69.00p | 69.45p | 67.08p | 69.00p | 18420 |
26/04/2022 | 71.50p | 71.50p | 67.08p | 69.00p | 18172 |
25/04/2022 | 75.00p | 76.49p | 70.00p | 72.50p | 76602 |
22/04/2022 | 73.50p | 76.00p | 70.22p | 75.00p | 13380 |
21/04/2022 | 73.50p | 73.50p | 70.00p | 73.50p | 4161 |
20/04/2022 | 73.50p | 75.90p | 71.57p | 73.50p | 5065 |
19/04/2022 | 73.50p | 77.00p | 70.00p | 73.50p | 11278 |
18/04/2022 | 73.50p | 73.50p | 71.55p | 73.50p | 10488 |
15/04/2022 | 73.50p | 73.50p | 71.55p | 73.50p | 10488 |
14/04/2022 | 73.50p | 73.50p | 71.55p | 73.50p | 10488 |
13/04/2022 | 76.50p | 76.50p | 73.00p | 73.50p | 2858 |
12/04/2022 | 77.50p | 77.50p | 73.00p | 76.50p | 3595 |
11/04/2022 | 80.00p | 80.00p | 75.00p | 77.50p | 14423 |
08/04/2022 | 78.50p | 81.70p | 77.96p | 80.00p | 113532 |
07/04/2022 | 77.50p | 79.40p | 77.50p | 78.50p | 23006 |
06/04/2022 | 76.50p | 77.50p | 75.00p | 77.50p | 20293 |
05/04/2022 | 70.00p | 76.00p | 67.00p | 76.00p | 499756 |
04/04/2022 | 74.50p | 74.50p | 67.80p | 70.00p | 568474 |
01/04/2022 | 81.50p | 82.00p | 71.00p | 74.50p | 180131 |
31/03/2022 | 106.50p | 106.50p | 80.10p | 81.50p | 184362 |
30/03/2022 | 106.50p | 106.50p | 103.55p | 106.50p | 36294 |
29/03/2022 | 106.50p | 112.00p | 103.00p | 106.50p | 25758 |
28/03/2022 | 106.50p | 106.50p | 103.00p | 106.50p | 28500 |
25/03/2022 | 106.50p | 106.50p | 103.56p | 106.50p | 2840 |
24/03/2022 | 106.50p | 106.50p | 103.10p | 106.50p | 4823 |
23/03/2022 | 105.00p | 106.50p | 105.00p | 106.50p | 0 |
22/03/2022 | 104.00p | 104.00p | 101.12p | 104.00p | 501 |
21/03/2022 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
18/03/2022 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
17/03/2022 | 104.00p | 107.50p | 101.12p | 104.00p | 19716 |
16/03/2022 | 104.00p | 105.92p | 101.12p | 104.00p | 4051 |
15/03/2022 | 102.50p | 108.00p | 100.10p | 104.00p | 16231 |
14/03/2022 | 107.50p | 109.00p | 100.00p | 102.50p | 59436 |
11/03/2022 | 107.50p | 109.00p | 105.00p | 107.50p | 48323 |
10/03/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
09/03/2022 | 107.50p | 107.50p | 105.51p | 107.50p | 7000 |
08/03/2022 | 107.50p | 109.90p | 101.11p | 107.50p | 29259 |
07/03/2022 | 116.00p | 116.00p | 105.00p | 107.50p | 20939 |
04/03/2022 | 118.50p | 120.00p | 112.00p | 116.00p | 28137 |
03/03/2022 | 116.00p | 120.00p | 114.50p | 118.50p | 50000 |
02/03/2022 | 110.00p | 116.00p | 110.00p | 116.00p | 30520 |
01/03/2022 | 110.00p | 114.00p | 110.00p | 110.00p | 12500 |
28/02/2022 | 110.00p | 110.00p | 105.00p | 110.00p | 401524 |
25/02/2022 | 110.00p | 110.00p | 107.60p | 110.00p | 1351 |
24/02/2022 | 107.50p | 109.75p | 107.50p | 107.50p | 14383 |
23/02/2022 | 107.50p | 109.48p | 107.50p | 107.50p | 16010 |
22/02/2022 | 107.50p | 107.55p | 107.50p | 107.50p | 8733 |
21/02/2022 | 107.50p | 110.00p | 107.50p | 107.50p | 1834 |
18/02/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 3238 |
17/02/2022 | 107.50p | 110.00p | 107.50p | 107.50p | 11192 |
16/02/2022 | 107.50p | 108.00p | 105.30p | 107.50p | 8130 |
15/02/2022 | 108.00p | 109.90p | 105.00p | 107.50p | 21406 |
14/02/2022 | 108.00p | 108.90p | 106.51p | 108.00p | 12735 |
11/02/2022 | 108.00p | 108.00p | 108.00p | 108.00p | 394 |
10/02/2022 | 108.00p | 108.00p | 105.00p | 108.00p | 50000 |
09/02/2022 | 108.00p | 108.90p | 106.00p | 108.00p | 7215 |
08/02/2022 | 110.50p | 110.50p | 104.50p | 108.00p | 44659 |
07/02/2022 | 110.50p | 112.00p | 104.50p | 110.50p | 61259 |
04/02/2022 | 111.50p | 111.50p | 110.50p | 110.50p | 248 |
03/02/2022 | 112.50p | 115.00p | 108.00p | 111.50p | 27568 |
02/02/2022 | 112.50p | 113.70p | 110.00p | 112.50p | 2575 |
01/02/2022 | 112.50p | 113.70p | 112.50p | 112.50p | 15401 |
31/01/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
28/01/2022 | 112.50p | 112.50p | 110.00p | 112.50p | 1600 |
27/01/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/01/2022 | 115.00p | 117.00p | 110.00p | 112.50p | 21745 |
25/01/2022 | 117.00p | 120.00p | 110.00p | 115.00p | 15460 |
24/01/2022 | 117.50p | 117.50p | 114.00p | 117.00p | 19399 |
21/01/2022 | 117.50p | 117.50p | 115.55p | 117.50p | 2798 |
20/01/2022 | 117.50p | 120.00p | 117.50p | 117.50p | 4576 |
19/01/2022 | 117.50p | 120.00p | 115.55p | 117.50p | 15449 |
18/01/2022 | 117.50p | 117.50p | 115.55p | 117.50p | 2000 |
17/01/2022 | 114.50p | 119.00p | 110.00p | 117.50p | 57766 |
14/01/2022 | 119.00p | 119.00p | 112.39p | 114.50p | 13138 |
13/01/2022 | 122.00p | 125.00p | 115.50p | 119.00p | 21765 |
12/01/2022 | 122.00p | 124.20p | 119.00p | 122.00p | 3441 |
10/01/2022 | 122.00p | 124.49p | 119.00p | 122.00p | 1209 |
07/01/2022 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
06/01/2022 | 122.00p | 124.49p | 118.71p | 122.00p | 5447 |
05/01/2022 | 122.00p | 124.49p | 118.60p | 122.00p | 11739 |
04/01/2022 | 112.50p | 125.95p | 112.50p | 122.00p | 82293 |
03/01/2022 | 112.50p | 113.75p | 111.11p | 112.50p | 630 |
31/12/2021 | 112.50p | 113.75p | 111.11p | 112.50p | 630 |
30/12/2021 | 112.50p | 112.50p | 111.11p | 112.50p | 1058 |
29/12/2021 | 112.50p | 114.00p | 111.21p | 112.50p | 5189 |
28/12/2021 | 112.50p | 112.50p | 110.00p | 112.50p | 9409 |
*Close Price adjusted for both dividends and splits