Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 40.50p | 41.00p | 39.00p | 39.50p | 76792 |
19/07/2023 | 40.50p | 41.99p | 39.75p | 40.50p | 11548 |
18/07/2023 | 40.50p | 41.40p | 40.50p | 41.40p | 4500 |
17/07/2023 | 40.00p | 40.99p | 40.00p | 40.50p | 57028 |
14/07/2023 | 40.00p | 40.80p | 39.50p | 40.00p | 26613 |
13/07/2023 | 38.50p | 40.80p | 37.25p | 40.00p | 112021 |
12/07/2023 | 38.00p | 40.00p | 37.02p | 38.50p | 92311 |
11/07/2023 | 37.50p | 38.90p | 36.02p | 38.00p | 66737 |
10/07/2023 | 36.50p | 38.00p | 35.30p | 37.50p | 36654 |
07/07/2023 | 34.50p | 36.50p | 34.00p | 36.50p | 54322 |
06/07/2023 | 35.50p | 35.50p | 34.00p | 34.50p | 33140 |
05/07/2023 | 37.50p | 37.50p | 35.00p | 35.50p | 35558 |
04/07/2023 | 37.50p | 37.50p | 36.00p | 37.50p | 14512 |
03/07/2023 | 37.50p | 37.50p | 36.00p | 37.50p | 28173 |
30/06/2023 | 37.50p | 37.60p | 35.50p | 37.50p | 56305 |
29/06/2023 | 37.50p | 37.88p | 35.95p | 37.50p | 61268 |
28/06/2023 | 38.50p | 38.50p | 37.00p | 37.50p | 82331 |
27/06/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
26/06/2023 | 38.50p | 39.40p | 37.02p | 38.50p | 3010 |
23/06/2023 | 39.00p | 39.00p | 38.02p | 38.50p | 13976 |
22/06/2023 | 38.50p | 39.70p | 37.04p | 39.00p | 59765 |
21/06/2023 | 41.00p | 41.00p | 36.04p | 38.40p | 183150 |
20/06/2023 | 41.50p | 42.00p | 40.54p | 41.00p | 32055 |
19/06/2023 | 40.50p | 42.00p | 40.25p | 41.50p | 30742 |
16/06/2023 | 41.00p | 41.00p | 40.50p | 40.50p | 44004 |
15/06/2023 | 41.00p | 41.00p | 40.11p | 41.00p | 20030 |
14/06/2023 | 41.50p | 43.00p | 40.02p | 41.00p | 11150 |
13/06/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 16353 |
12/06/2023 | 41.50p | 41.50p | 40.41p | 41.50p | 1246 |
09/06/2023 | 42.00p | 42.00p | 40.04p | 41.50p | 49197 |
08/06/2023 | 44.00p | 46.00p | 41.00p | 42.00p | 69227 |
07/06/2023 | 41.50p | 42.40p | 40.00p | 42.00p | 15146 |
06/06/2023 | 42.50p | 42.50p | 41.02p | 42.00p | 14570 |
05/06/2023 | 42.50p | 43.99p | 42.50p | 42.50p | 3 |
02/06/2023 | 40.00p | 43.00p | 38.91p | 42.50p | 82700 |
01/06/2023 | 40.00p | 41.35p | 38.40p | 40.00p | 32636 |
31/05/2023 | 40.00p | 41.35p | 38.40p | 40.00p | 13722 |
30/05/2023 | 40.00p | 40.56p | 38.00p | 40.00p | 7288 |
26/05/2023 | 41.00p | 41.99p | 38.27p | 40.00p | 47151 |
25/05/2023 | 44.50p | 44.50p | 40.00p | 41.00p | 80620 |
24/05/2023 | 44.50p | 44.60p | 42.40p | 42.40p | 27922 |
23/05/2023 | 44.50p | 46.00p | 44.50p | 44.50p | 47898 |
22/05/2023 | 44.00p | 44.80p | 43.09p | 44.50p | 25166 |
19/05/2023 | 43.00p | 44.30p | 43.00p | 44.00p | 23016 |
18/05/2023 | 43.00p | 43.00p | 41.00p | 43.00p | 20774 |
17/05/2023 | 43.00p | 43.00p | 41.35p | 43.00p | 3004 |
16/05/2023 | 43.00p | 43.00p | 41.35p | 43.00p | 5019 |
15/05/2023 | 44.50p | 44.50p | 41.30p | 43.00p | 21940 |
12/05/2023 | 44.50p | 45.00p | 42.05p | 44.50p | 29820 |
11/05/2023 | 44.50p | 44.50p | 43.02p | 44.50p | 38062 |
10/05/2023 | 42.00p | 44.50p | 41.00p | 44.50p | 174702 |
09/05/2023 | 42.00p | 42.99p | 41.05p | 42.00p | 20467 |
05/05/2023 | 42.50p | 42.99p | 42.00p | 42.00p | 13268 |
04/05/2023 | 42.50p | 43.00p | 42.05p | 42.50p | 6174 |
03/05/2023 | 42.00p | 42.99p | 42.00p | 42.50p | 161644 |
02/05/2023 | 44.00p | 45.00p | 41.05p | 42.00p | 52499 |
28/04/2023 | 44.00p | 44.00p | 43.02p | 44.00p | 8218 |
27/04/2023 | 43.00p | 44.00p | 43.00p | 44.00p | 79560 |
26/04/2023 | 43.00p | 43.50p | 42.15p | 43.00p | 6097 |
25/04/2023 | 44.00p | 45.00p | 41.15p | 43.00p | 50520 |
24/04/2023 | 44.00p | 45.00p | 43.00p | 44.00p | 32129 |
21/04/2023 | 45.00p | 45.00p | 43.00p | 44.00p | 96361 |
20/04/2023 | 47.50p | 47.50p | 45.00p | 45.00p | 34715 |
19/04/2023 | 48.00p | 48.00p | 45.55p | 47.50p | 46010 |
18/04/2023 | 48.00p | 49.99p | 46.00p | 48.00p | 126595 |
17/04/2023 | 47.00p | 48.00p | 46.12p | 48.00p | 215285 |
14/04/2023 | 47.00p | 47.80p | 46.02p | 47.00p | 49127 |
13/04/2023 | 46.00p | 47.64p | 45.25p | 46.50p | 127748 |
12/04/2023 | 46.00p | 47.64p | 45.02p | 46.00p | 78453 |
11/04/2023 | 46.00p | 48.00p | 44.00p | 46.00p | 155696 |
06/04/2023 | 46.00p | 47.00p | 44.00p | 46.00p | 372965 |
05/04/2023 | 46.00p | 46.00p | 44.88p | 46.00p | 32188 |
04/04/2023 | 46.00p | 47.00p | 44.00p | 46.00p | 46896 |
03/04/2023 | 47.50p | 49.00p | 44.30p | 46.00p | 65084 |
31/03/2023 | 47.50p | 48.99p | 45.60p | 47.50p | 133478 |
30/03/2023 | 47.50p | 48.00p | 47.00p | 47.50p | 219758 |
29/03/2023 | 46.50p | 48.75p | 45.00p | 47.50p | 656305 |
28/03/2023 | 42.50p | 49.80p | 40.10p | 46.00p | 3566260 |
27/03/2023 | 40.00p | 42.00p | 39.65p | 41.00p | 16161 |
24/03/2023 | 40.00p | 42.00p | 39.55p | 40.00p | 41260 |
23/03/2023 | 40.00p | 40.20p | 40.00p | 40.00p | 118391 |
22/03/2023 | 40.00p | 41.00p | 38.78p | 40.00p | 86440 |
21/03/2023 | 41.00p | 41.90p | 40.01p | 41.00p | 54050 |
20/03/2023 | 42.00p | 43.25p | 38.00p | 41.00p | 355223 |
17/03/2023 | 41.50p | 43.00p | 41.01p | 42.20p | 126990 |
16/03/2023 | 42.00p | 42.99p | 41.01p | 41.50p | 16134 |
15/03/2023 | 42.00p | 42.70p | 41.00p | 42.00p | 31165 |
14/03/2023 | 42.50p | 43.50p | 41.05p | 42.00p | 97894 |
13/03/2023 | 42.00p | 46.00p | 42.00p | 42.50p | 308656 |
10/03/2023 | 43.50p | 43.50p | 40.00p | 41.50p | 141542 |
09/03/2023 | 43.50p | 44.99p | 43.25p | 43.50p | 250392 |
08/03/2023 | 43.50p | 45.00p | 42.50p | 43.50p | 171898 |
07/03/2023 | 41.00p | 43.80p | 41.00p | 43.50p | 293491 |
06/03/2023 | 41.00p | 41.99p | 40.00p | 41.00p | 116639 |
03/03/2023 | 41.00p | 41.90p | 40.00p | 41.00p | 24798 |
02/03/2023 | 41.00p | 41.80p | 40.00p | 41.00p | 43866 |
01/03/2023 | 40.50p | 42.00p | 39.00p | 41.00p | 232954 |
28/02/2023 | 40.50p | 40.95p | 39.00p | 40.50p | 29486 |
27/02/2023 | 41.00p | 41.00p | 39.55p | 40.50p | 22875 |
24/02/2023 | 40.50p | 42.00p | 39.05p | 41.00p | 67869 |
23/02/2023 | 41.50p | 41.50p | 37.80p | 40.50p | 14557 |
22/02/2023 | 41.50p | 43.00p | 40.00p | 41.50p | 39 |
21/02/2023 | 41.50p | 41.70p | 40.00p | 41.50p | 2930 |
20/02/2023 | 42.25p | 43.00p | 39.00p | 41.50p | 122858 |
17/02/2023 | 42.25p | 42.30p | 41.60p | 42.25p | 49370 |
16/02/2023 | 42.25p | 42.90p | 41.50p | 42.25p | 221380 |
15/02/2023 | 41.50p | 43.00p | 40.00p | 42.00p | 118132 |
14/02/2023 | 35.00p | 45.00p | 35.00p | 41.00p | 1316025 |
13/02/2023 | 33.50p | 35.00p | 33.10p | 33.50p | 28205 |
10/02/2023 | 33.50p | 34.70p | 33.50p | 33.50p | 46999 |
09/02/2023 | 33.50p | 34.14p | 33.50p | 33.50p | 0 |
08/02/2023 | 33.50p | 33.50p | 32.75p | 33.50p | 20000 |
07/02/2023 | 33.50p | 33.50p | 33.10p | 33.50p | 45035 |
06/02/2023 | 32.50p | 34.00p | 31.00p | 33.50p | 108506 |
03/02/2023 | 34.00p | 34.80p | 31.31p | 32.50p | 120564 |
02/02/2023 | 34.00p | 35.00p | 34.00p | 34.00p | 6 |
01/02/2023 | 34.00p | 35.16p | 33.50p | 34.80p | 78827 |
31/01/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 27877 |
30/01/2023 | 34.00p | 34.00p | 33.00p | 34.00p | 10936 |
27/01/2023 | 34.00p | 34.70p | 33.00p | 34.00p | 5847 |
26/01/2023 | 34.00p | 35.00p | 33.57p | 34.00p | 0 |
25/01/2023 | 35.00p | 37.00p | 33.50p | 35.00p | 27040 |
24/01/2023 | 35.00p | 37.00p | 33.60p | 35.00p | 16370 |
23/01/2023 | 35.00p | 37.00p | 33.00p | 35.00p | 88413 |
20/01/2023 | 35.00p | 37.00p | 34.30p | 35.00p | 31512 |
19/01/2023 | 35.00p | 35.00p | 33.70p | 35.00p | 6497 |
18/01/2023 | 35.00p | 37.00p | 34.30p | 35.00p | 181 |
17/01/2023 | 34.00p | 37.00p | 34.00p | 35.00p | 36004 |
16/01/2023 | 34.00p | 35.00p | 33.61p | 34.00p | 3935 |
13/01/2023 | 34.00p | 34.40p | 33.00p | 34.00p | 50182 |
12/01/2023 | 36.00p | 36.00p | 33.25p | 34.00p | 143706 |
11/01/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 157268 |
10/01/2023 | 36.00p | 36.99p | 35.25p | 36.00p | 34350 |
09/01/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 62780 |
06/01/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 35254 |
05/01/2023 | 33.00p | 38.80p | 33.00p | 36.00p | 399714 |
04/01/2023 | 33.50p | 34.00p | 32.55p | 33.00p | 21431 |
03/01/2023 | 32.00p | 33.90p | 32.00p | 33.50p | 73317 |
30/12/2022 | 32.00p | 33.90p | 30.50p | 32.00p | 4417 |
29/12/2022 | 32.00p | 34.00p | 32.00p | 32.00p | 2 |
28/12/2022 | 32.00p | 34.00p | 31.20p | 32.00p | 24104 |
23/12/2022 | 32.00p | 32.99p | 30.88p | 32.00p | 22898 |
22/12/2022 | 32.00p | 32.00p | 31.40p | 32.00p | 0 |
21/12/2022 | 32.00p | 34.00p | 30.00p | 32.00p | 49980 |
20/12/2022 | 32.50p | 32.50p | 31.50p | 32.00p | 40798 |
19/12/2022 | 31.50p | 32.50p | 31.50p | 32.50p | 1568 |
16/12/2022 | 32.50p | 32.50p | 31.00p | 31.50p | 10006 |
15/12/2022 | 32.50p | 33.10p | 32.50p | 32.50p | 0 |
14/12/2022 | 32.50p | 33.30p | 31.55p | 32.50p | 5767 |
13/12/2022 | 32.50p | 33.99p | 31.00p | 32.50p | 25359 |
12/12/2022 | 32.50p | 34.00p | 31.50p | 32.50p | 271 |
09/12/2022 | 32.50p | 34.00p | 32.50p | 32.50p | 4438 |
08/12/2022 | 32.50p | 33.10p | 32.50p | 32.50p | 0 |
07/12/2022 | 32.50p | 34.00p | 31.50p | 32.50p | 18262 |
06/12/2022 | 33.50p | 33.70p | 31.88p | 32.60p | 121411 |
05/12/2022 | 33.50p | 34.99p | 33.28p | 33.50p | 29044 |
02/12/2022 | 35.00p | 36.95p | 32.90p | 33.50p | 123032 |
01/12/2022 | 35.00p | 35.00p | 33.55p | 35.00p | 21981 |
30/11/2022 | 35.00p | 36.90p | 33.00p | 35.00p | 11375 |
29/11/2022 | 34.25p | 36.95p | 31.04p | 35.00p | 260280 |
28/11/2022 | 30.00p | 34.90p | 29.00p | 34.25p | 371270 |
25/11/2022 | 30.00p | 30.85p | 29.00p | 30.00p | 21006 |
24/11/2022 | 29.00p | 32.00p | 29.00p | 30.00p | 155429 |
23/11/2022 | 27.00p | 30.00p | 27.00p | 29.00p | 132589 |
22/11/2022 | 24.50p | 29.00p | 24.50p | 27.00p | 451106 |
21/11/2022 | 21.50p | 22.70p | 21.05p | 22.50p | 150514 |
18/11/2022 | 21.50p | 21.50p | 21.43p | 21.50p | 0 |
17/11/2022 | 21.50p | 21.50p | 21.43p | 21.50p | 0 |
16/11/2022 | 21.00p | 21.90p | 21.00p | 21.50p | 60000 |
15/11/2022 | 21.00p | 22.00p | 20.05p | 21.00p | 510900 |
14/11/2022 | 21.00p | 22.00p | 20.65p | 21.00p | 986 |
11/11/2022 | 21.00p | 22.00p | 20.65p | 21.00p | 96912 |
10/11/2022 | 21.50p | 22.00p | 20.75p | 21.00p | 268553 |
09/11/2022 | 21.50p | 21.50p | 20.00p | 21.50p | 218368 |
08/11/2022 | 22.00p | 23.40p | 20.75p | 21.50p | 256174 |
07/11/2022 | 22.00p | 24.00p | 20.00p | 22.00p | 218 |
04/11/2022 | 22.00p | 23.50p | 22.00p | 22.00p | 2034 |
03/11/2022 | 22.00p | 24.00p | 22.00p | 22.00p | 55 |
02/11/2022 | 21.00p | 24.00p | 21.00p | 22.00p | 53887 |
01/11/2022 | 21.50p | 22.90p | 20.15p | 21.00p | 525244 |
31/10/2022 | 22.50p | 23.00p | 21.00p | 21.50p | 185651 |
28/10/2022 | 22.50p | 22.50p | 21.00p | 22.50p | 305282 |
27/10/2022 | 22.50p | 23.75p | 21.25p | 22.50p | 199661 |
26/10/2022 | 22.50p | 22.50p | 21.00p | 22.50p | 12342 |
25/10/2022 | 23.00p | 23.20p | 21.00p | 22.50p | 214423 |
24/10/2022 | 22.50p | 22.70p | 21.00p | 21.50p | 126256 |
21/10/2022 | 21.50p | 22.50p | 21.15p | 22.50p | 50901 |
20/10/2022 | 22.00p | 22.00p | 21.00p | 21.50p | 135005 |
19/10/2022 | 22.00p | 22.00p | 21.60p | 22.00p | 0 |
18/10/2022 | 22.00p | 22.30p | 21.01p | 22.00p | 4008 |
17/10/2022 | 22.50p | 22.50p | 22.00p | 22.00p | 14012 |
14/10/2022 | 22.50p | 22.85p | 22.06p | 22.50p | 10437 |
13/10/2022 | 22.50p | 22.50p | 22.43p | 22.50p | 0 |
12/10/2022 | 23.00p | 23.00p | 22.00p | 22.50p | 104325 |
11/10/2022 | 23.00p | 23.00p | 22.52p | 23.00p | 4362 |
10/10/2022 | 23.00p | 23.00p | 22.30p | 23.00p | 65 |
07/10/2022 | 23.00p | 23.50p | 22.30p | 23.00p | 1021 |
06/10/2022 | 23.50p | 23.50p | 22.05p | 23.00p | 40821 |
05/10/2022 | 23.50p | 23.87p | 22.50p | 23.50p | 93303 |
04/10/2022 | 23.50p | 23.87p | 23.50p | 23.50p | 9385 |
*Close Price adjusted for both dividends and splits