Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2022 | 25.80p | 26.69p | 25.00p | 25.00p | 503042 |
11/10/2022 | 27.60p | 27.90p | 25.60p | 26.30p | 919209 |
10/10/2022 | 27.20p | 28.00p | 26.30p | 27.10p | 1551462 |
07/10/2022 | 27.30p | 28.20p | 27.20p | 27.90p | 1372445 |
06/10/2022 | 27.40p | 27.80p | 26.20p | 27.80p | 1893781 |
05/10/2022 | 26.20p | 27.90p | 25.23p | 27.35p | 2347634 |
04/10/2022 | 25.20p | 26.10p | 24.20p | 25.75p | 790247 |
03/10/2022 | 25.20p | 26.50p | 24.51p | 25.20p | 1110422 |
30/09/2022 | 23.10p | 25.90p | 23.10p | 25.80p | 771084 |
29/09/2022 | 24.00p | 24.54p | 23.10p | 23.70p | 710875 |
28/09/2022 | 23.60p | 24.31p | 22.60p | 23.60p | 1758987 |
27/09/2022 | 25.50p | 25.50p | 23.50p | 24.10p | 899539 |
26/09/2022 | 25.00p | 25.25p | 23.60p | 24.40p | 1621922 |
23/09/2022 | 25.50p | 26.80p | 22.27p | 25.00p | 5495785 |
22/09/2022 | 26.10p | 26.38p | 25.60p | 25.70p | 713512 |
21/09/2022 | 26.90p | 28.00p | 26.15p | 26.15p | 703714 |
20/09/2022 | 26.90p | 27.50p | 25.82p | 26.35p | 1040315 |
19/09/2022 | 28.10p | 28.80p | 26.80p | 26.80p | 764981 |
16/09/2022 | 28.10p | 28.80p | 26.80p | 26.80p | 545981 |
15/09/2022 | 27.50p | 28.87p | 26.90p | 28.55p | 869602 |
14/09/2022 | 27.00p | 27.60p | 26.00p | 27.00p | 760592 |
13/09/2022 | 28.90p | 28.90p | 26.20p | 27.80p | 1552589 |
12/09/2022 | 27.00p | 29.20p | 27.00p | 28.50p | 622729 |
09/09/2022 | 28.30p | 29.00p | 27.20p | 28.00p | 515166 |
08/09/2022 | 27.90p | 27.97p | 26.47p | 27.50p | 1172243 |
07/09/2022 | 28.40p | 29.00p | 27.00p | 27.80p | 2235148 |
06/09/2022 | 28.50p | 30.60p | 28.50p | 29.80p | 659610 |
05/09/2022 | 29.00p | 30.00p | 27.80p | 28.90p | 1266295 |
02/09/2022 | 28.00p | 30.00p | 28.00p | 29.00p | 1651144 |
01/09/2022 | 29.50p | 30.01p | 28.30p | 29.00p | 892327 |
31/08/2022 | 31.00p | 32.00p | 28.23p | 30.00p | 2221139 |
30/08/2022 | 33.00p | 33.18p | 30.86p | 31.80p | 1496055 |
29/08/2022 | 31.90p | 33.00p | 29.77p | 32.00p | 2554010 |
26/08/2022 | 31.90p | 33.00p | 29.77p | 32.00p | 2554010 |
25/08/2022 | 32.40p | 34.00p | 31.59p | 32.20p | 3886558 |
24/08/2022 | 30.00p | 32.90p | 29.30p | 31.10p | 4888759 |
23/08/2022 | 28.00p | 30.33p | 26.60p | 28.90p | 4283843 |
22/08/2022 | 29.80p | 30.00p | 26.38p | 26.60p | 3156131 |
19/08/2022 | 30.00p | 31.90p | 29.00p | 29.30p | 3187126 |
18/08/2022 | 28.00p | 32.20p | 27.67p | 29.90p | 7370615 |
17/08/2022 | 27.00p | 29.40p | 25.00p | 28.50p | 4872593 |
16/08/2022 | 27.90p | 27.90p | 26.00p | 26.00p | 2850531 |
15/08/2022 | 27.60p | 28.20p | 26.20p | 27.60p | 3485691 |
12/08/2022 | 27.30p | 29.80p | 26.40p | 27.00p | 6420475 |
11/08/2022 | 26.00p | 29.80p | 24.20p | 27.10p | 12887933 |
10/08/2022 | 25.00p | 29.20p | 22.50p | 25.00p | 26572680 |
09/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
08/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
05/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
03/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
02/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
01/08/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
29/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
28/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
27/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
26/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
25/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
22/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
21/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
20/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
19/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
18/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
15/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
14/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
13/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
12/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
11/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
08/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
07/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
06/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
05/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
01/07/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
30/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
29/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
28/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
27/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
24/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
23/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
22/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
21/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
20/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
17/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
16/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
15/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
14/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
13/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
10/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
09/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
08/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
07/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
06/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
01/06/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
31/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
27/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
26/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
25/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
24/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
23/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
20/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
19/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
18/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 532454 |
17/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
16/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
13/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
12/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
11/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
10/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
09/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
06/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
05/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
03/05/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
29/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
28/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
27/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
26/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
25/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
22/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
21/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
20/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
19/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
14/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
13/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
12/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
11/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
08/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
07/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
06/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
05/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
01/04/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
31/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
30/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
29/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
28/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
25/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
24/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
23/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
22/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
21/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
18/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
17/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
16/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
15/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
14/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
11/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
10/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
09/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
08/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
07/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
03/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
02/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
01/03/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
28/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
25/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
24/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
23/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
22/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
21/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
18/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
17/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
16/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
14/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
11/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
10/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
09/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
08/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
07/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
03/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
02/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
01/02/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
31/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
28/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
27/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
26/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
25/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
24/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
21/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
20/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
19/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
18/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
17/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
14/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
10/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
07/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
06/01/2022 | 14.55p | 14.55p | 14.55p | 14.55p | 0 |
04/01/2022 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
31/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
30/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
29/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
24/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
23/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
22/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
21/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
20/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
17/12/2021 | 14.50p | 14.55p | 14.55p | 14.55p | 0 |
*Close Price adjusted for both dividends and splits