Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 36.00p | 39.00p | 36.00p | 36.80p | 1104176 |
03/10/2022 | 37.00p | 38.60p | 36.00p | 36.60p | 454539 |
30/09/2022 | 39.00p | 39.40p | 37.20p | 38.80p | 786557 |
29/09/2022 | 39.00p | 40.00p | 37.52p | 38.60p | 1107320 |
28/09/2022 | 37.00p | 39.48p | 36.60p | 39.48p | 997493 |
27/09/2022 | 35.80p | 38.42p | 35.00p | 37.95p | 2086154 |
26/09/2022 | 37.00p | 37.99p | 33.59p | 36.57p | 3640887 |
23/09/2022 | 47.70p | 47.90p | 38.20p | 39.80p | 4611456 |
22/09/2022 | 41.70p | 49.09p | 41.59p | 46.80p | 5436168 |
21/09/2022 | 45.00p | 45.80p | 41.70p | 42.40p | 2381295 |
20/09/2022 | 44.20p | 45.91p | 43.50p | 45.00p | 1611504 |
16/09/2022 | 42.80p | 43.90p | 40.86p | 43.90p | 1309977 |
15/09/2022 | 42.00p | 43.00p | 40.30p | 42.20p | 830777 |
14/09/2022 | 40.00p | 41.76p | 37.00p | 41.40p | 1253168 |
13/09/2022 | 43.20p | 43.30p | 39.10p | 40.30p | 2779427 |
12/09/2022 | 45.20p | 46.50p | 42.10p | 42.90p | 3284355 |
09/09/2022 | 40.00p | 45.50p | 40.00p | 45.00p | 2937568 |
08/09/2022 | 40.90p | 42.91p | 39.10p | 41.20p | 3707269 |
07/09/2022 | 37.50p | 40.50p | 37.00p | 39.70p | 2197992 |
06/09/2022 | 34.00p | 38.30p | 34.00p | 37.70p | 1049567 |
05/09/2022 | 34.20p | 36.06p | 34.00p | 34.50p | 1829726 |
02/09/2022 | 35.60p | 36.20p | 34.50p | 35.70p | 2981011 |
01/09/2022 | 35.40p | 36.05p | 34.60p | 36.00p | 1075658 |
31/08/2022 | 35.60p | 36.20p | 34.60p | 35.40p | 526280 |
30/08/2022 | 35.50p | 36.90p | 34.83p | 35.30p | 1351757 |
29/08/2022 | 35.70p | 36.90p | 35.25p | 35.75p | 1238202 |
26/08/2022 | 35.70p | 36.90p | 35.25p | 35.75p | 1238202 |
25/08/2022 | 36.00p | 36.80p | 35.30p | 36.00p | 1407912 |
24/08/2022 | 36.00p | 36.40p | 35.00p | 35.80p | 1308518 |
23/08/2022 | 36.10p | 36.90p | 35.00p | 36.10p | 875167 |
22/08/2022 | 36.90p | 37.00p | 35.10p | 36.00p | 602410 |
19/08/2022 | 37.00p | 37.00p | 34.00p | 36.20p | 2461525 |
18/08/2022 | 38.00p | 38.00p | 36.80p | 37.70p | 866764 |
17/08/2022 | 36.50p | 38.40p | 36.50p | 37.10p | 1317038 |
16/08/2022 | 37.00p | 38.60p | 36.10p | 37.00p | 2149472 |
15/08/2022 | 37.50p | 39.90p | 37.16p | 37.50p | 3992625 |
12/08/2022 | 37.10p | 39.00p | 37.10p | 37.40p | 1623319 |
11/08/2022 | 37.30p | 39.90p | 36.60p | 37.50p | 1310595 |
10/08/2022 | 39.60p | 39.60p | 36.30p | 37.30p | 1477249 |
09/08/2022 | 41.50p | 42.80p | 38.00p | 39.00p | 3082466 |
08/08/2022 | 37.50p | 40.90p | 37.20p | 40.60p | 2500540 |
05/08/2022 | 37.40p | 37.90p | 36.00p | 37.10p | 724720 |
04/08/2022 | 38.40p | 38.40p | 36.00p | 36.65p | 1791793 |
03/08/2022 | 33.00p | 38.01p | 33.00p | 37.10p | 1868643 |
02/08/2022 | 33.00p | 34.70p | 32.30p | 33.90p | 3459376 |
01/08/2022 | 32.00p | 34.00p | 31.10p | 32.90p | 2180139 |
29/07/2022 | 30.80p | 32.00p | 30.60p | 31.00p | 1458951 |
28/07/2022 | 30.20p | 31.80p | 30.20p | 30.20p | 1600654 |
27/07/2022 | 31.80p | 31.80p | 30.30p | 30.70p | 1194744 |
26/07/2022 | 30.20p | 31.80p | 30.00p | 30.50p | 4385433 |
25/07/2022 | 31.00p | 31.90p | 29.30p | 30.35p | 754658 |
22/07/2022 | 32.60p | 32.80p | 31.25p | 31.50p | 750362 |
21/07/2022 | 32.00p | 32.53p | 32.00p | 32.10p | 782067 |
20/07/2022 | 33.50p | 33.50p | 31.40p | 32.00p | 1533309 |
19/07/2022 | 32.30p | 32.51p | 31.00p | 32.00p | 3379812 |
18/07/2022 | 31.20p | 32.00p | 30.70p | 31.00p | 2196473 |
15/07/2022 | 30.20p | 31.80p | 30.20p | 31.20p | 360303 |
14/07/2022 | 31.10p | 32.90p | 30.00p | 30.00p | 629024 |
13/07/2022 | 33.00p | 33.70p | 31.10p | 31.10p | 727802 |
12/07/2022 | 32.50p | 33.50p | 32.10p | 32.10p | 432792 |
11/07/2022 | 34.10p | 34.30p | 33.20p | 33.20p | 340534 |
08/07/2022 | 33.50p | 36.00p | 32.70p | 33.00p | 1205896 |
07/07/2022 | 31.70p | 33.70p | 29.31p | 32.50p | 2046187 |
06/07/2022 | 35.00p | 35.35p | 31.60p | 32.80p | 1682097 |
05/07/2022 | 38.40p | 38.40p | 34.60p | 34.90p | 1551351 |
04/07/2022 | 40.00p | 40.00p | 37.50p | 37.50p | 412836 |
01/07/2022 | 36.20p | 39.66p | 36.10p | 38.20p | 1041197 |
30/06/2022 | 38.50p | 39.00p | 35.80p | 36.50p | 923906 |
29/06/2022 | 40.80p | 41.40p | 39.00p | 39.00p | 1184567 |
28/06/2022 | 40.50p | 41.50p | 39.30p | 41.10p | 502745 |
27/06/2022 | 38.80p | 40.60p | 38.80p | 40.00p | 419465 |
24/06/2022 | 37.60p | 39.83p | 37.10p | 39.40p | 1172138 |
23/06/2022 | 37.20p | 39.33p | 37.00p | 37.50p | 1272288 |
22/06/2022 | 38.00p | 38.00p | 36.00p | 37.10p | 1065327 |
21/06/2022 | 36.80p | 39.00p | 36.40p | 39.00p | 1331156 |
20/06/2022 | 41.00p | 41.00p | 36.31p | 37.60p | 1486324 |
17/06/2022 | 41.00p | 42.30p | 38.10p | 40.40p | 773242 |
16/06/2022 | 43.00p | 43.00p | 40.80p | 41.30p | 2173216 |
15/06/2022 | 41.60p | 43.10p | 40.40p | 41.80p | 832882 |
14/06/2022 | 43.20p | 45.05p | 41.10p | 41.40p | 934146 |
13/06/2022 | 45.00p | 46.50p | 41.70p | 43.50p | 2423773 |
10/06/2022 | 48.00p | 49.90p | 45.33p | 46.20p | 1416479 |
09/06/2022 | 48.20p | 49.90p | 47.30p | 47.60p | 734464 |
08/06/2022 | 50.00p | 50.20p | 47.30p | 49.10p | 925047 |
07/06/2022 | 51.20p | 51.20p | 50.00p | 50.20p | 811792 |
06/06/2022 | 48.60p | 52.00p | 48.60p | 50.00p | 595955 |
03/06/2022 | 49.00p | 52.00p | 46.60p | 50.00p | 1090546 |
02/06/2022 | 49.00p | 52.00p | 46.60p | 50.00p | 1090546 |
01/06/2022 | 49.00p | 52.00p | 46.60p | 50.00p | 1090546 |
31/05/2022 | 50.00p | 51.60p | 49.20p | 50.00p | 763115 |
30/05/2022 | 48.80p | 51.80p | 48.00p | 50.00p | 4513301 |
27/05/2022 | 52.40p | 53.60p | 47.70p | 48.80p | 4142362 |
26/05/2022 | 51.00p | 55.47p | 50.40p | 53.00p | 3207680 |
25/05/2022 | 46.00p | 55.80p | 44.70p | 52.00p | 4646959 |
24/05/2022 | 45.90p | 46.00p | 43.60p | 45.50p | 1200002 |
23/05/2022 | 46.00p | 47.47p | 44.30p | 46.00p | 557668 |
20/05/2022 | 44.00p | 45.67p | 42.20p | 44.70p | 605130 |
19/05/2022 | 45.00p | 45.00p | 40.10p | 42.90p | 1649308 |
18/05/2022 | 47.00p | 48.90p | 44.50p | 45.30p | 741366 |
17/05/2022 | 48.00p | 49.00p | 47.00p | 47.50p | 614734 |
16/05/2022 | 46.80p | 48.07p | 46.16p | 47.00p | 735161 |
13/05/2022 | 45.40p | 48.00p | 43.40p | 46.20p | 1859407 |
12/05/2022 | 46.80p | 46.80p | 43.40p | 43.80p | 1173981 |
11/05/2022 | 46.90p | 48.80p | 45.30p | 47.50p | 639131 |
10/05/2022 | 43.00p | 47.60p | 43.00p | 45.70p | 1511132 |
09/05/2022 | 48.10p | 50.80p | 43.70p | 44.20p | 2368956 |
06/05/2022 | 53.20p | 54.00p | 48.20p | 50.40p | 1519432 |
05/05/2022 | 58.00p | 58.00p | 53.20p | 54.00p | 915006 |
04/05/2022 | 55.00p | 56.60p | 54.80p | 55.40p | 481184 |
03/05/2022 | 57.00p | 58.00p | 55.00p | 55.00p | 978947 |
02/05/2022 | 55.20p | 58.00p | 55.00p | 56.00p | 1513501 |
29/04/2022 | 55.20p | 58.00p | 55.00p | 56.00p | 1513501 |
28/04/2022 | 55.20p | 57.71p | 55.00p | 55.00p | 1151244 |
27/04/2022 | 50.40p | 56.00p | 50.40p | 55.60p | 1251822 |
26/04/2022 | 53.00p | 55.80p | 51.25p | 51.60p | 1318555 |
25/04/2022 | 56.00p | 58.00p | 52.80p | 53.20p | 2212842 |
22/04/2022 | 58.80p | 59.45p | 57.20p | 57.20p | 1463175 |
21/04/2022 | 59.80p | 62.00p | 58.40p | 59.40p | 1247198 |
20/04/2022 | 62.00p | 62.00p | 59.20p | 60.00p | 1099040 |
19/04/2022 | 62.00p | 64.60p | 60.20p | 60.80p | 1719710 |
18/04/2022 | 58.00p | 62.00p | 58.00p | 61.20p | 2222566 |
15/04/2022 | 58.00p | 62.00p | 58.00p | 61.20p | 2222566 |
14/04/2022 | 58.00p | 62.00p | 58.00p | 61.20p | 2222566 |
13/04/2022 | 62.00p | 62.60p | 58.00p | 59.00p | 2140697 |
12/04/2022 | 66.20p | 68.00p | 58.80p | 61.40p | 4704659 |
11/04/2022 | 59.00p | 66.88p | 59.00p | 66.60p | 2856355 |
08/04/2022 | 57.00p | 59.80p | 55.20p | 59.80p | 2639104 |
07/04/2022 | 56.80p | 59.52p | 54.00p | 57.80p | 3773650 |
06/04/2022 | 55.00p | 57.60p | 53.40p | 55.60p | 3065450 |
05/04/2022 | 64.00p | 66.00p | 54.20p | 54.20p | 11915031 |
04/04/2022 | 49.00p | 64.00p | 49.00p | 62.00p | 12611877 |
01/04/2022 | 50.00p | 53.50p | 49.00p | 50.40p | 2005748 |
31/03/2022 | 50.80p | 51.33p | 48.90p | 50.00p | 1765045 |
30/03/2022 | 53.00p | 53.60p | 48.30p | 50.00p | 2427547 |
29/03/2022 | 53.00p | 54.00p | 47.70p | 51.60p | 4296534 |
28/03/2022 | 52.00p | 54.40p | 51.40p | 52.20p | 3922724 |
25/03/2022 | 47.20p | 52.00p | 47.10p | 51.00p | 4782519 |
24/03/2022 | 43.60p | 49.60p | 43.50p | 47.30p | 5399377 |
23/03/2022 | 41.90p | 42.70p | 41.00p | 42.40p | 2972121 |
22/03/2022 | 40.00p | 41.80p | 39.22p | 40.80p | 2109598 |
21/03/2022 | 38.00p | 39.40p | 37.58p | 39.40p | 2861886 |
18/03/2022 | 36.10p | 37.80p | 35.80p | 37.40p | 2171504 |
17/03/2022 | 35.50p | 36.42p | 34.50p | 36.00p | 2467849 |
16/03/2022 | 35.90p | 36.40p | 34.50p | 35.30p | 2083601 |
15/03/2022 | 37.10p | 38.40p | 34.50p | 35.30p | 2340035 |
14/03/2022 | 37.00p | 38.73p | 36.76p | 38.40p | 1852852 |
11/03/2022 | 40.00p | 40.40p | 37.10p | 38.00p | 2540386 |
10/03/2022 | 37.90p | 38.00p | 30.70p | 38.00p | 6827191 |
09/03/2022 | 39.00p | 39.48p | 37.00p | 37.00p | 1409909 |
08/03/2022 | 38.00p | 39.40p | 37.20p | 39.30p | 944242 |
07/03/2022 | 39.40p | 39.40p | 36.50p | 38.00p | 2238113 |
04/03/2022 | 40.00p | 42.00p | 38.00p | 40.20p | 1882150 |
03/03/2022 | 39.00p | 41.70p | 39.00p | 41.00p | 5904308 |
02/03/2022 | 39.20p | 40.80p | 38.30p | 39.30p | 1397925 |
01/03/2022 | 40.70p | 42.30p | 38.80p | 40.40p | 3129164 |
28/02/2022 | 41.00p | 41.50p | 39.00p | 40.00p | 2456234 |
25/02/2022 | 38.00p | 41.70p | 38.00p | 41.50p | 794807 |
24/02/2022 | 38.20p | 39.90p | 37.00p | 38.70p | 2222553 |
23/02/2022 | 40.00p | 41.60p | 39.37p | 41.60p | 1475913 |
22/02/2022 | 41.10p | 42.50p | 38.20p | 40.00p | 2848165 |
21/02/2022 | 41.50p | 43.25p | 39.80p | 42.40p | 1486746 |
18/02/2022 | 40.80p | 41.50p | 39.50p | 39.50p | 668607 |
17/02/2022 | 42.20p | 42.40p | 39.60p | 40.60p | 3647890 |
16/02/2022 | 40.60p | 42.30p | 40.20p | 42.30p | 2134517 |
15/02/2022 | 40.80p | 42.00p | 38.00p | 41.00p | 2585013 |
14/02/2022 | 43.70p | 45.20p | 36.42p | 41.00p | 10340511 |
11/02/2022 | 44.40p | 45.50p | 43.64p | 44.60p | 4830761 |
10/02/2022 | 44.40p | 45.90p | 42.50p | 44.50p | 3632608 |
09/02/2022 | 39.00p | 43.50p | 39.00p | 43.10p | 3120082 |
08/02/2022 | 40.90p | 42.40p | 39.00p | 40.10p | 4931870 |
07/02/2022 | 38.00p | 40.20p | 37.09p | 40.20p | 3902665 |
04/02/2022 | 35.00p | 37.60p | 35.00p | 37.20p | 2650184 |
03/02/2022 | 35.40p | 37.20p | 35.00p | 36.00p | 3176973 |
02/02/2022 | 35.50p | 35.50p | 34.60p | 35.50p | 2517087 |
01/02/2022 | 35.00p | 35.50p | 33.80p | 35.40p | 2190230 |
31/01/2022 | 34.50p | 35.40p | 32.94p | 34.20p | 2824596 |
28/01/2022 | 32.20p | 35.50p | 32.00p | 34.90p | 2823560 |
27/01/2022 | 33.50p | 34.55p | 32.90p | 33.50p | 3380342 |
26/01/2022 | 31.70p | 35.30p | 31.00p | 34.00p | 2550726 |
25/01/2022 | 30.60p | 32.90p | 30.00p | 31.75p | 1853528 |
24/01/2022 | 33.70p | 35.30p | 30.00p | 30.50p | 3448331 |
21/01/2022 | 35.00p | 36.62p | 33.00p | 35.00p | 4923393 |
20/01/2022 | 31.50p | 37.00p | 31.44p | 36.00p | 8544589 |
19/01/2022 | 30.00p | 32.00p | 28.50p | 31.30p | 6397400 |
18/01/2022 | 29.50p | 30.50p | 29.00p | 30.00p | 2093626 |
17/01/2022 | 29.80p | 29.80p | 28.00p | 28.55p | 1571560 |
14/01/2022 | 29.00p | 30.40p | 28.00p | 29.00p | 2282734 |
13/01/2022 | 28.00p | 30.80p | 28.00p | 29.00p | 3576618 |
12/01/2022 | 29.90p | 29.90p | 28.12p | 29.10p | 1621754 |
10/01/2022 | 27.50p | 29.00p | 26.40p | 28.20p | 2857124 |
07/01/2022 | 26.00p | 27.90p | 25.70p | 26.60p | 3974329 |
06/01/2022 | 28.40p | 29.10p | 25.20p | 25.80p | 2310546 |
05/01/2022 | 28.00p | 30.00p | 26.92p | 29.90p | 3323102 |
04/01/2022 | 26.80p | 28.20p | 26.50p | 28.00p | 3035560 |
03/01/2022 | 25.30p | 27.50p | 24.50p | 27.25p | 1169435 |
31/12/2021 | 25.30p | 27.50p | 24.50p | 27.25p | 1169435 |
30/12/2021 | 24.10p | 25.50p | 23.86p | 25.50p | 750021 |
29/12/2021 | 23.00p | 25.00p | 22.00p | 24.15p | 1382642 |
28/12/2021 | 22.00p | 23.00p | 21.50p | 22.10p | 1455620 |
27/12/2021 | 22.00p | 23.00p | 21.50p | 22.10p | 1455620 |
*Close Price adjusted for both dividends and splits