Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2023 | 16.25p | 16.75p | 16.11p | 16.50p | 343930 |
13/07/2023 | 16.25p | 16.50p | 16.07p | 16.25p | 269668 |
12/07/2023 | 16.50p | 17.00p | 16.00p | 16.25p | 122712 |
11/07/2023 | 17.00p | 17.50p | 16.10p | 16.50p | 116295 |
10/07/2023 | 17.50p | 17.50p | 16.50p | 17.00p | 284397 |
07/07/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 164649 |
06/07/2023 | 17.75p | 18.00p | 17.00p | 17.00p | 218900 |
05/07/2023 | 17.25p | 19.00p | 17.15p | 18.00p | 934774 |
04/07/2023 | 16.50p | 17.50p | 16.00p | 17.00p | 3733919 |
03/07/2023 | 16.25p | 17.00p | 15.53p | 16.50p | 1063122 |
30/06/2023 | 16.25p | 16.25p | 15.73p | 16.25p | 3855 |
29/06/2023 | 16.50p | 17.00p | 15.66p | 16.25p | 165629 |
28/06/2023 | 16.50p | 16.59p | 16.01p | 16.50p | 51267 |
27/06/2023 | 16.50p | 16.59p | 16.19p | 16.50p | 19521 |
26/06/2023 | 16.50p | 16.63p | 16.00p | 16.50p | 25555 |
23/06/2023 | 16.50p | 16.64p | 16.13p | 16.50p | 29575 |
22/06/2023 | 16.50p | 16.70p | 16.00p | 16.00p | 129586 |
21/06/2023 | 16.50p | 16.50p | 16.24p | 16.50p | 10000 |
20/06/2023 | 16.50p | 16.50p | 16.24p | 16.50p | 3581 |
19/06/2023 | 16.50p | 16.82p | 16.17p | 16.50p | 122636 |
16/06/2023 | 16.25p | 17.00p | 16.00p | 16.50p | 1300850 |
15/06/2023 | 16.75p | 17.00p | 16.11p | 16.25p | 4330559 |
14/06/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 12353 |
13/06/2023 | 16.75p | 17.00p | 16.50p | 16.75p | 105203 |
12/06/2023 | 16.75p | 16.76p | 16.59p | 16.75p | 25101 |
09/06/2023 | 16.75p | 16.82p | 16.50p | 16.75p | 22554 |
08/06/2023 | 17.00p | 17.00p | 16.59p | 16.75p | 89194 |
07/06/2023 | 17.75p | 17.75p | 17.00p | 17.00p | 186158 |
06/06/2023 | 18.00p | 18.00p | 17.30p | 17.80p | 169148 |
05/06/2023 | 17.75p | 17.80p | 17.21p | 17.50p | 97623 |
02/06/2023 | 18.00p | 18.00p | 17.75p | 17.75p | 16049 |
01/06/2023 | 18.00p | 18.00p | 17.58p | 17.75p | 135319 |
31/05/2023 | 18.00p | 18.00p | 17.72p | 17.75p | 84280 |
30/05/2023 | 17.75p | 18.00p | 17.69p | 17.75p | 126857 |
26/05/2023 | 17.75p | 18.00p | 17.50p | 17.75p | 273210 |
25/05/2023 | 17.75p | 17.84p | 17.50p | 17.75p | 346403 |
24/05/2023 | 18.00p | 18.00p | 17.50p | 17.75p | 32326 |
23/05/2023 | 18.25p | 18.25p | 17.50p | 17.75p | 152606 |
22/05/2023 | 18.25p | 18.25p | 18.00p | 18.25p | 49821 |
19/05/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 20369 |
18/05/2023 | 18.25p | 18.25p | 18.00p | 18.25p | 7396 |
17/05/2023 | 18.25p | 18.25p | 17.50p | 18.25p | 204188 |
16/05/2023 | 18.25p | 18.50p | 18.00p | 18.25p | 65425 |
15/05/2023 | 18.25p | 18.50p | 17.70p | 18.25p | 125515 |
12/05/2023 | 18.25p | 18.25p | 18.00p | 18.25p | 30525 |
11/05/2023 | 18.25p | 18.50p | 17.60p | 18.50p | 122862 |
10/05/2023 | 19.00p | 19.00p | 18.05p | 18.20p | 331831 |
09/05/2023 | 19.00p | 19.00p | 18.10p | 18.75p | 250536 |
05/05/2023 | 18.25p | 19.33p | 18.00p | 18.75p | 1165955 |
04/05/2023 | 18.50p | 19.00p | 17.40p | 18.40p | 6085410 |
03/05/2023 | 19.75p | 19.75p | 17.82p | 18.50p | 2443269 |
02/05/2023 | 22.50p | 22.50p | 19.50p | 19.75p | 3075444 |
28/04/2023 | 27.25p | 27.43p | 27.00p | 27.25p | 129459 |
27/04/2023 | 28.00p | 28.00p | 27.00p | 27.25p | 888984 |
26/04/2023 | 28.00p | 28.10p | 27.50p | 28.00p | 65532 |
25/04/2023 | 28.00p | 28.08p | 27.66p | 28.00p | 3942 |
24/04/2023 | 28.00p | 28.50p | 27.51p | 28.00p | 53841 |
21/04/2023 | 28.00p | 28.10p | 27.50p | 28.00p | 14300 |
20/04/2023 | 28.00p | 28.50p | 27.57p | 28.00p | 161045 |
19/04/2023 | 28.00p | 28.50p | 27.00p | 28.00p | 84046 |
18/04/2023 | 28.00p | 28.00p | 27.50p | 28.00p | 151960 |
17/04/2023 | 27.50p | 29.00p | 27.50p | 28.00p | 485452 |
14/04/2023 | 27.75p | 27.82p | 27.20p | 27.50p | 201616 |
13/04/2023 | 27.50p | 28.00p | 27.50p | 27.75p | 569601 |
12/04/2023 | 26.75p | 28.00p | 26.65p | 27.50p | 552114 |
11/04/2023 | 28.50p | 28.50p | 26.00p | 26.75p | 702940 |
06/04/2023 | 28.50p | 29.00p | 28.34p | 28.50p | 19039 |
05/04/2023 | 28.75p | 28.75p | 28.50p | 28.50p | 6500 |
04/04/2023 | 28.75p | 28.75p | 28.66p | 28.75p | 95049 |
03/04/2023 | 28.75p | 29.00p | 28.00p | 28.75p | 204923 |
31/03/2023 | 29.75p | 30.00p | 28.50p | 28.75p | 205402 |
30/03/2023 | 29.75p | 29.95p | 29.50p | 29.75p | 79262 |
29/03/2023 | 29.75p | 29.88p | 29.50p | 29.75p | 42395 |
28/03/2023 | 29.75p | 29.99p | 29.50p | 29.75p | 138592 |
27/03/2023 | 30.00p | 30.50p | 29.61p | 29.75p | 134777 |
24/03/2023 | 31.00p | 31.00p | 29.61p | 30.00p | 120039 |
23/03/2023 | 30.50p | 31.00p | 30.35p | 31.00p | 198158 |
22/03/2023 | 30.25p | 30.89p | 30.00p | 30.50p | 756495 |
21/03/2023 | 30.50p | 31.40p | 30.00p | 30.25p | 699201 |
20/03/2023 | 33.00p | 33.00p | 30.00p | 30.25p | 1083727 |
17/03/2023 | 33.50p | 33.50p | 33.02p | 33.25p | 83680 |
16/03/2023 | 33.50p | 33.79p | 33.06p | 33.50p | 81518 |
15/03/2023 | 34.00p | 34.13p | 33.07p | 33.50p | 306272 |
14/03/2023 | 35.00p | 35.00p | 33.77p | 34.00p | 350153 |
13/03/2023 | 34.75p | 36.00p | 34.50p | 35.00p | 559891 |
10/03/2023 | 34.75p | 35.00p | 34.50p | 34.60p | 710090 |
09/03/2023 | 35.50p | 35.50p | 34.50p | 35.00p | 291629 |
08/03/2023 | 35.75p | 35.90p | 35.00p | 35.50p | 187304 |
07/03/2023 | 36.00p | 36.00p | 35.50p | 35.75p | 105930 |
06/03/2023 | 35.25p | 36.50p | 35.25p | 36.00p | 241074 |
03/03/2023 | 35.25p | 35.50p | 33.50p | 35.25p | 4087079 |
02/03/2023 | 36.75p | 36.75p | 35.00p | 35.25p | 363297 |
01/03/2023 | 34.75p | 37.00p | 34.75p | 36.75p | 1013446 |
28/02/2023 | 34.50p | 34.90p | 34.11p | 34.75p | 1192452 |
27/02/2023 | 34.00p | 34.75p | 33.71p | 34.50p | 1336750 |
24/02/2023 | 31.00p | 34.48p | 29.71p | 34.00p | 2414468 |
23/02/2023 | 38.50p | 38.50p | 30.55p | 31.00p | 2828124 |
22/02/2023 | 40.50p | 40.50p | 38.17p | 38.25p | 329980 |
21/02/2023 | 41.50p | 41.50p | 39.66p | 40.50p | 537813 |
20/02/2023 | 39.50p | 42.00p | 39.41p | 41.50p | 821041 |
17/02/2023 | 39.50p | 40.00p | 39.00p | 39.00p | 329714 |
16/02/2023 | 37.50p | 39.91p | 37.50p | 39.50p | 310587 |
15/02/2023 | 38.50p | 39.00p | 37.50p | 37.50p | 219928 |
14/02/2023 | 38.00p | 38.85p | 37.15p | 38.50p | 428073 |
13/02/2023 | 35.75p | 38.90p | 35.50p | 38.00p | 935451 |
10/02/2023 | 36.75p | 38.00p | 35.11p | 35.75p | 662713 |
09/02/2023 | 34.00p | 37.40p | 34.00p | 36.50p | 639506 |
08/02/2023 | 33.25p | 34.47p | 32.00p | 34.00p | 613786 |
07/02/2023 | 34.75p | 35.00p | 33.00p | 33.25p | 283463 |
06/02/2023 | 36.00p | 36.50p | 34.50p | 34.75p | 439383 |
03/02/2023 | 36.00p | 36.89p | 34.51p | 36.00p | 1092465 |
02/02/2023 | 32.50p | 37.50p | 32.50p | 35.00p | 2262769 |
01/02/2023 | 30.50p | 33.50p | 27.65p | 32.50p | 6508387 |
31/01/2023 | 27.50p | 27.50p | 26.50p | 26.75p | 246639 |
30/01/2023 | 27.50p | 27.98p | 27.00p | 27.50p | 203941 |
27/01/2023 | 28.00p | 28.05p | 26.60p | 28.00p | 522591 |
26/01/2023 | 27.75p | 28.50p | 27.50p | 28.00p | 446901 |
25/01/2023 | 26.50p | 28.49p | 26.12p | 27.75p | 1654906 |
24/01/2023 | 25.50p | 27.00p | 25.50p | 26.50p | 544986 |
23/01/2023 | 26.00p | 26.18p | 25.11p | 25.50p | 204679 |
20/01/2023 | 26.00p | 26.50p | 25.22p | 26.00p | 793648 |
19/01/2023 | 26.75p | 26.78p | 25.05p | 26.00p | 1552553 |
18/01/2023 | 26.50p | 27.00p | 25.63p | 27.00p | 1231592 |
17/01/2023 | 27.00p | 27.00p | 25.15p | 26.50p | 1419900 |
16/01/2023 | 27.75p | 31.33p | 26.00p | 27.00p | 3563775 |
13/01/2023 | 24.00p | 27.40p | 23.82p | 27.00p | 4812292 |
12/01/2023 | 22.25p | 25.40p | 21.66p | 23.50p | 15700266 |
11/01/2023 | 21.50p | 23.18p | 21.29p | 22.30p | 7532446 |
10/01/2023 | 22.00p | 22.25p | 21.00p | 21.50p | 2462502 |
09/01/2023 | 23.00p | 23.50p | 21.00p | 22.00p | 2150983 |
06/01/2023 | 21.25p | 23.95p | 20.00p | 23.00p | 5279324 |
05/01/2023 | 21.25p | 21.50p | 21.00p | 21.10p | 753540 |
04/01/2023 | 22.50p | 22.50p | 21.00p | 21.25p | 1251831 |
03/01/2023 | 22.50p | 23.00p | 22.00p | 22.50p | 48601 |
30/12/2022 | 22.50p | 23.00p | 22.15p | 22.50p | 258800 |
29/12/2022 | 22.50p | 22.63p | 22.50p | 22.50p | 82038 |
28/12/2022 | 22.50p | 22.63p | 22.50p | 22.50p | 94305 |
23/12/2022 | 22.50p | 22.64p | 22.00p | 22.50p | 157372 |
22/12/2022 | 22.75p | 22.84p | 22.00p | 22.50p | 107906 |
21/12/2022 | 22.75p | 23.00p | 22.50p | 22.75p | 39519 |
20/12/2022 | 23.00p | 23.00p | 22.50p | 22.75p | 166532 |
19/12/2022 | 23.25p | 23.40p | 23.00p | 23.00p | 352859 |
16/12/2022 | 23.75p | 23.75p | 22.03p | 23.25p | 12719 |
15/12/2022 | 23.75p | 24.00p | 23.50p | 23.50p | 21569 |
14/12/2022 | 24.00p | 24.00p | 23.00p | 23.75p | 184155 |
13/12/2022 | 24.50p | 25.00p | 23.11p | 24.00p | 307420 |
12/12/2022 | 25.00p | 25.10p | 24.05p | 24.50p | 2100964 |
09/12/2022 | 25.00p | 25.10p | 24.66p | 25.00p | 114353 |
08/12/2022 | 26.50p | 26.50p | 24.60p | 25.00p | 158810 |
07/12/2022 | 26.75p | 27.00p | 25.60p | 26.50p | 60056 |
06/12/2022 | 27.00p | 27.00p | 26.50p | 26.75p | 223739 |
05/12/2022 | 27.00p | 27.00p | 26.50p | 27.00p | 139475 |
02/12/2022 | 27.00p | 27.50p | 26.52p | 27.00p | 560501 |
01/12/2022 | 27.25p | 27.40p | 26.66p | 27.00p | 66508 |
30/11/2022 | 28.00p | 28.40p | 27.00p | 27.25p | 145224 |
29/11/2022 | 28.00p | 28.00p | 27.50p | 28.00p | 301264 |
28/11/2022 | 28.00p | 28.50p | 27.63p | 28.00p | 14863 |
25/11/2022 | 28.00p | 28.50p | 27.50p | 28.00p | 268597 |
24/11/2022 | 28.50p | 28.58p | 27.70p | 28.00p | 556883 |
23/11/2022 | 29.75p | 30.05p | 28.06p | 28.50p | 499956 |
22/11/2022 | 28.50p | 31.00p | 28.50p | 29.75p | 866437 |
21/11/2022 | 27.00p | 29.25p | 25.51p | 28.50p | 1195725 |
18/11/2022 | 24.50p | 27.48p | 23.80p | 27.00p | 1151479 |
17/11/2022 | 25.25p | 25.25p | 24.00p | 24.50p | 265215 |
16/11/2022 | 27.00p | 27.30p | 25.01p | 25.25p | 353291 |
15/11/2022 | 28.50p | 30.07p | 26.53p | 27.00p | 3812516 |
14/11/2022 | 22.75p | 26.88p | 22.75p | 25.50p | 2621201 |
11/11/2022 | 21.25p | 23.25p | 21.10p | 22.75p | 6756549 |
10/11/2022 | 21.00p | 21.50p | 20.76p | 21.30p | 329131 |
09/11/2022 | 21.00p | 21.22p | 20.73p | 21.00p | 35291 |
08/11/2022 | 21.00p | 21.50p | 20.70p | 21.00p | 41375 |
07/11/2022 | 21.00p | 21.25p | 20.50p | 21.00p | 393042 |
04/11/2022 | 20.75p | 21.35p | 20.75p | 21.00p | 156595 |
03/11/2022 | 21.25p | 21.50p | 20.55p | 20.75p | 267765 |
02/11/2022 | 21.25p | 21.50p | 21.00p | 21.25p | 22649 |
01/11/2022 | 21.50p | 22.00p | 21.00p | 21.25p | 117356 |
31/10/2022 | 21.50p | 22.00p | 21.40p | 21.50p | 7866 |
28/10/2022 | 21.75p | 22.00p | 21.00p | 21.50p | 87056 |
27/10/2022 | 21.75p | 22.00p | 21.50p | 21.75p | 108540 |
26/10/2022 | 21.75p | 22.00p | 21.50p | 21.75p | 29601 |
25/10/2022 | 22.00p | 22.00p | 21.50p | 21.75p | 12201 |
24/10/2022 | 22.00p | 22.00p | 21.50p | 22.00p | 94392 |
21/10/2022 | 22.75p | 22.75p | 21.00p | 22.00p | 102266 |
20/10/2022 | 22.75p | 23.00p | 22.50p | 22.75p | 9787 |
19/10/2022 | 22.75p | 22.75p | 22.00p | 22.75p | 51139 |
18/10/2022 | 23.25p | 23.25p | 22.50p | 22.75p | 152311 |
17/10/2022 | 23.75p | 23.75p | 22.60p | 23.25p | 211169 |
14/10/2022 | 23.75p | 24.00p | 23.50p | 23.75p | 37754 |
13/10/2022 | 24.50p | 25.00p | 23.50p | 23.90p | 240759 |
12/10/2022 | 24.50p | 24.50p | 24.05p | 24.50p | 22245 |
11/10/2022 | 24.50p | 25.00p | 24.07p | 24.50p | 288667 |
10/10/2022 | 24.50p | 25.00p | 24.13p | 24.50p | 171974 |
07/10/2022 | 24.50p | 25.00p | 24.00p | 24.50p | 174043 |
06/10/2022 | 24.50p | 25.00p | 24.11p | 24.50p | 8181 |
05/10/2022 | 24.50p | 25.00p | 24.00p | 24.50p | 120927 |
04/10/2022 | 24.75p | 24.75p | 24.00p | 24.50p | 118321 |
03/10/2022 | 24.75p | 25.00p | 24.50p | 24.75p | 195558 |
30/09/2022 | 25.25p | 26.00p | 24.25p | 24.75p | 301369 |
29/09/2022 | 25.75p | 26.00p | 25.11p | 25.25p | 111064 |
28/09/2022 | 26.25p | 26.25p | 25.11p | 25.75p | 211300 |
*Close Price adjusted for both dividends and splits