Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2023 | 37.50p | 38.34p | 36.31p | 37.50p | 47173 |
26/07/2023 | 37.50p | 38.45p | 36.00p | 36.00p | 4200 |
25/07/2023 | 37.50p | 38.45p | 37.50p | 37.50p | 10 |
24/07/2023 | 37.00p | 39.00p | 35.20p | 37.50p | 149703 |
21/07/2023 | 36.00p | 37.94p | 35.86p | 37.00p | 13526 |
20/07/2023 | 35.00p | 36.98p | 35.00p | 36.00p | 36477 |
19/07/2023 | 35.50p | 36.00p | 34.00p | 35.00p | 29782 |
18/07/2023 | 34.00p | 35.75p | 32.00p | 35.50p | 93426 |
17/07/2023 | 31.50p | 34.00p | 31.00p | 34.00p | 74213 |
14/07/2023 | 31.00p | 31.98p | 30.71p | 31.00p | 137506 |
13/07/2023 | 31.00p | 31.00p | 30.67p | 31.00p | 16212 |
12/07/2023 | 31.00p | 32.00p | 30.54p | 31.00p | 144653 |
11/07/2023 | 31.00p | 31.00p | 30.44p | 31.00p | 7326 |
10/07/2023 | 30.50p | 32.50p | 30.01p | 31.00p | 48149 |
07/07/2023 | 32.50p | 32.50p | 30.00p | 30.50p | 84944 |
06/07/2023 | 32.50p | 33.00p | 31.63p | 32.50p | 37796 |
05/07/2023 | 32.00p | 32.50p | 31.00p | 32.50p | 29164 |
04/07/2023 | 32.00p | 33.00p | 31.00p | 32.00p | 16797 |
03/07/2023 | 32.50p | 33.50p | 31.00p | 32.00p | 56916 |
30/06/2023 | 32.50p | 33.91p | 32.50p | 32.50p | 5576 |
29/06/2023 | 32.50p | 33.91p | 32.50p | 32.50p | 14 |
28/06/2023 | 33.50p | 35.00p | 32.00p | 32.00p | 13762 |
27/06/2023 | 33.50p | 35.00p | 32.25p | 33.50p | 47218 |
26/06/2023 | 33.50p | 35.00p | 32.00p | 33.50p | 7537 |
23/06/2023 | 33.50p | 34.70p | 32.15p | 33.50p | 92951 |
22/06/2023 | 33.50p | 35.80p | 32.15p | 35.80p | 101984 |
21/06/2023 | 33.50p | 35.00p | 32.85p | 33.50p | 29732 |
20/06/2023 | 33.50p | 35.00p | 33.40p | 33.50p | 48205 |
19/06/2023 | 34.00p | 34.97p | 32.80p | 33.50p | 76187 |
16/06/2023 | 32.50p | 35.00p | 31.00p | 34.00p | 73606 |
15/06/2023 | 32.00p | 33.97p | 31.00p | 32.50p | 35501 |
14/06/2023 | 32.00p | 32.70p | 31.00p | 32.00p | 17050 |
13/06/2023 | 31.50p | 33.88p | 31.00p | 32.00p | 104580 |
12/06/2023 | 29.00p | 31.00p | 28.00p | 31.00p | 7960294 |
09/06/2023 | 29.00p | 30.00p | 28.36p | 29.00p | 58701 |
08/06/2023 | 30.50p | 31.00p | 29.00p | 29.00p | 109142 |
07/06/2023 | 28.00p | 31.00p | 27.11p | 30.50p | 81617 |
06/06/2023 | 27.00p | 28.00p | 26.36p | 28.00p | 30872 |
05/06/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 6473 |
02/06/2023 | 26.00p | 27.98p | 26.00p | 27.00p | 136612 |
01/06/2023 | 26.00p | 26.98p | 25.00p | 26.00p | 2704 |
31/05/2023 | 28.00p | 29.00p | 26.00p | 26.00p | 34476 |
30/05/2023 | 28.00p | 28.78p | 27.00p | 28.00p | 58252 |
26/05/2023 | 28.00p | 29.00p | 27.40p | 28.00p | 264816 |
25/05/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 13144 |
24/05/2023 | 28.00p | 28.98p | 27.55p | 28.00p | 45453 |
23/05/2023 | 28.00p | 29.00p | 27.60p | 28.00p | 74349 |
22/05/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 97321 |
19/05/2023 | 28.00p | 29.00p | 27.37p | 28.00p | 74789 |
18/05/2023 | 27.50p | 28.20p | 27.30p | 28.00p | 67715 |
17/05/2023 | 29.50p | 30.00p | 27.50p | 27.50p | 256431 |
16/05/2023 | 26.00p | 31.00p | 26.00p | 29.20p | 328255 |
15/05/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 106005 |
12/05/2023 | 25.00p | 27.00p | 24.00p | 24.00p | 132221 |
11/05/2023 | 25.50p | 27.00p | 23.50p | 25.00p | 158255 |
10/05/2023 | 25.50p | 27.00p | 24.06p | 25.50p | 4823 |
09/05/2023 | 24.50p | 27.00p | 23.40p | 25.50p | 44859 |
05/05/2023 | 24.50p | 25.19p | 23.25p | 24.50p | 430 |
04/05/2023 | 24.50p | 26.00p | 23.00p | 24.50p | 251 |
03/05/2023 | 26.00p | 27.00p | 24.12p | 24.50p | 162956 |
02/05/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 28390 |
28/04/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 116336 |
27/04/2023 | 26.00p | 26.75p | 26.00p | 26.00p | 38 |
26/04/2023 | 26.00p | 27.00p | 26.00p | 26.00p | 97629 |
25/04/2023 | 26.00p | 26.35p | 25.00p | 26.00p | 6663 |
24/04/2023 | 26.50p | 26.89p | 25.06p | 26.00p | 52139 |
21/04/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 1817 |
20/04/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 52049 |
19/04/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 57764 |
18/04/2023 | 26.50p | 28.60p | 25.00p | 26.50p | 30404 |
17/04/2023 | 26.50p | 28.00p | 25.00p | 26.50p | 6815 |
14/04/2023 | 26.50p | 28.00p | 25.55p | 26.50p | 10147 |
13/04/2023 | 26.50p | 28.00p | 26.50p | 26.50p | 105830 |
12/04/2023 | 26.50p | 28.00p | 25.50p | 26.50p | 80285 |
11/04/2023 | 26.00p | 27.70p | 25.00p | 26.50p | 116117 |
06/04/2023 | 26.00p | 26.45p | 26.00p | 26.00p | 1270 |
05/04/2023 | 26.50p | 27.70p | 25.50p | 26.00p | 79068 |
04/04/2023 | 26.50p | 27.97p | 26.00p | 26.50p | 363 |
03/04/2023 | 26.50p | 27.77p | 25.00p | 26.50p | 16295 |
31/03/2023 | 25.50p | 27.80p | 25.00p | 26.50p | 94329 |
30/03/2023 | 24.50p | 27.00p | 24.00p | 25.50p | 207795 |
29/03/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 291226 |
28/03/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 55439 |
27/03/2023 | 25.50p | 26.00p | 24.00p | 24.50p | 121083 |
24/03/2023 | 25.50p | 26.48p | 24.00p | 25.50p | 19901 |
23/03/2023 | 25.50p | 27.00p | 24.55p | 25.50p | 63354 |
22/03/2023 | 25.50p | 27.00p | 25.50p | 25.50p | 63 |
21/03/2023 | 25.50p | 27.00p | 24.00p | 25.50p | 18358 |
20/03/2023 | 26.00p | 27.00p | 24.70p | 25.50p | 69158 |
17/03/2023 | 25.50p | 27.00p | 24.11p | 26.00p | 305370 |
16/03/2023 | 25.50p | 26.49p | 24.00p | 25.50p | 14722 |
15/03/2023 | 25.50p | 27.00p | 24.75p | 25.50p | 89441 |
14/03/2023 | 25.50p | 26.68p | 25.00p | 25.50p | 257511 |
13/03/2023 | 25.50p | 27.00p | 24.00p | 25.50p | 22613 |
10/03/2023 | 25.50p | 26.80p | 24.00p | 25.50p | 88703 |
09/03/2023 | 27.50p | 28.00p | 25.00p | 25.00p | 471784 |
08/03/2023 | 28.00p | 29.00p | 26.18p | 27.50p | 20334 |
07/03/2023 | 28.00p | 28.00p | 27.17p | 28.00p | 60701 |
06/03/2023 | 28.00p | 29.00p | 27.04p | 28.00p | 31564 |
03/03/2023 | 28.00p | 29.00p | 27.80p | 28.00p | 16598 |
02/03/2023 | 28.50p | 28.50p | 27.00p | 28.00p | 115420 |
01/03/2023 | 28.50p | 30.00p | 27.00p | 30.00p | 7177 |
28/02/2023 | 28.50p | 28.50p | 27.10p | 28.50p | 9088 |
27/02/2023 | 28.50p | 30.00p | 27.06p | 28.50p | 108466 |
24/02/2023 | 28.50p | 30.00p | 27.06p | 28.60p | 46657 |
23/02/2023 | 30.50p | 31.00p | 27.00p | 28.50p | 119792 |
22/02/2023 | 29.50p | 32.90p | 28.50p | 30.50p | 345114 |
21/02/2023 | 29.50p | 31.00p | 29.50p | 29.50p | 1796 |
20/02/2023 | 29.50p | 31.00p | 29.50p | 29.50p | 72483 |
17/02/2023 | 29.50p | 31.00p | 28.18p | 29.50p | 1162 |
16/02/2023 | 29.50p | 31.00p | 28.06p | 29.50p | 27160 |
15/02/2023 | 29.50p | 31.00p | 28.11p | 29.50p | 94786 |
14/02/2023 | 28.00p | 31.00p | 28.00p | 29.60p | 76495 |
13/02/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 8200 |
10/02/2023 | 28.00p | 29.00p | 27.00p | 28.00p | 3026 |
09/02/2023 | 28.00p | 28.98p | 28.00p | 28.00p | 69 |
08/02/2023 | 28.50p | 29.00p | 27.00p | 27.00p | 40066 |
07/02/2023 | 28.50p | 29.00p | 28.02p | 28.50p | 267030 |
06/02/2023 | 28.50p | 28.90p | 28.02p | 28.50p | 13711 |
03/02/2023 | 29.00p | 29.80p | 28.00p | 28.50p | 49499 |
02/02/2023 | 30.00p | 30.00p | 29.00p | 29.00p | 50975 |
01/02/2023 | 29.50p | 30.00p | 29.50p | 30.00p | 19604 |
31/01/2023 | 29.50p | 29.78p | 29.50p | 29.50p | 3357 |
30/01/2023 | 29.50p | 29.98p | 28.00p | 29.50p | 8909 |
27/01/2023 | 30.00p | 31.00p | 29.00p | 29.50p | 27929 |
26/01/2023 | 30.00p | 30.00p | 29.00p | 30.00p | 6229 |
25/01/2023 | 30.50p | 31.00p | 30.00p | 30.50p | 5709 |
24/01/2023 | 31.00p | 31.00p | 30.00p | 30.50p | 64650 |
23/01/2023 | 31.00p | 32.00p | 30.21p | 31.00p | 20776 |
20/01/2023 | 31.00p | 32.00p | 30.55p | 31.00p | 16543 |
19/01/2023 | 31.00p | 31.75p | 30.56p | 31.00p | 51296 |
18/01/2023 | 31.00p | 32.00p | 30.55p | 31.00p | 15070 |
17/01/2023 | 31.00p | 32.00p | 31.00p | 31.00p | 49480 |
16/01/2023 | 31.00p | 32.00p | 30.35p | 31.00p | 191746 |
13/01/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 220559 |
12/01/2023 | 32.00p | 32.98p | 30.11p | 31.00p | 115615 |
11/01/2023 | 27.00p | 33.00p | 26.40p | 32.00p | 418714 |
10/01/2023 | 25.00p | 27.90p | 25.00p | 27.00p | 1281185 |
09/01/2023 | 25.00p | 26.00p | 24.62p | 25.00p | 4006 |
06/01/2023 | 25.00p | 26.00p | 24.00p | 25.00p | 8134 |
05/01/2023 | 25.00p | 25.88p | 24.62p | 25.00p | 30458 |
04/01/2023 | 25.00p | 26.00p | 24.62p | 25.00p | 199337 |
03/01/2023 | 25.00p | 26.00p | 24.40p | 25.00p | 139175 |
30/12/2022 | 25.00p | 25.98p | 24.68p | 25.00p | 24683 |
29/12/2022 | 25.00p | 25.98p | 25.00p | 25.00p | 10205 |
28/12/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 1908 |
23/12/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 31184 |
22/12/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 108725 |
21/12/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 23537 |
20/12/2022 | 25.00p | 26.00p | 24.00p | 25.00p | 20020 |
19/12/2022 | 25.00p | 26.00p | 24.66p | 26.00p | 37106 |
16/12/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 2972 |
15/12/2022 | 25.00p | 25.90p | 24.50p | 25.00p | 4833 |
14/12/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 2728 |
13/12/2022 | 25.00p | 25.90p | 24.44p | 25.00p | 22210 |
12/12/2022 | 25.00p | 25.98p | 25.00p | 25.00p | 19 |
09/12/2022 | 26.00p | 26.00p | 24.44p | 25.00p | 192675 |
08/12/2022 | 26.00p | 27.00p | 24.25p | 26.00p | 159407 |
07/12/2022 | 26.50p | 28.00p | 25.00p | 26.00p | 56165 |
06/12/2022 | 26.50p | 28.00p | 26.00p | 26.50p | 65528 |
05/12/2022 | 26.50p | 27.05p | 25.50p | 26.50p | 58886 |
02/12/2022 | 26.50p | 27.05p | 26.00p | 26.50p | 52500 |
01/12/2022 | 26.50p | 28.00p | 26.50p | 26.50p | 38 |
30/11/2022 | 26.50p | 28.00p | 26.50p | 26.50p | 4609 |
29/11/2022 | 26.50p | 27.05p | 26.50p | 26.50p | 3142 |
28/11/2022 | 26.50p | 27.05p | 25.25p | 26.50p | 33739 |
25/11/2022 | 26.50p | 28.00p | 25.40p | 26.50p | 7719 |
24/11/2022 | 26.50p | 26.50p | 26.29p | 26.50p | 4731 |
23/11/2022 | 26.50p | 27.05p | 25.40p | 26.50p | 19920 |
22/11/2022 | 26.50p | 27.05p | 25.25p | 26.50p | 90922 |
21/11/2022 | 26.50p | 28.00p | 25.25p | 26.00p | 104308 |
18/11/2022 | 27.00p | 28.00p | 25.00p | 26.50p | 3619 |
17/11/2022 | 27.00p | 27.06p | 26.00p | 27.00p | 37368 |
16/11/2022 | 28.50p | 28.50p | 26.00p | 27.00p | 42739 |
15/11/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 16374 |
14/11/2022 | 28.50p | 28.50p | 27.10p | 28.50p | 22908 |
11/11/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 22653 |
10/11/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 39399 |
09/11/2022 | 28.50p | 28.50p | 27.06p | 28.50p | 15278 |
08/11/2022 | 29.00p | 30.00p | 27.50p | 28.50p | 31807 |
07/11/2022 | 29.00p | 30.00p | 28.94p | 29.00p | 6910 |
04/11/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 1425 |
03/11/2022 | 29.00p | 29.00p | 28.70p | 29.00p | 7727 |
02/11/2022 | 29.00p | 29.04p | 29.00p | 29.00p | 5116 |
01/11/2022 | 29.00p | 29.10p | 28.00p | 29.00p | 6264 |
31/10/2022 | 29.00p | 30.00p | 28.70p | 29.00p | 18666 |
28/10/2022 | 29.00p | 29.20p | 29.00p | 29.00p | 27568 |
27/10/2022 | 29.00p | 30.00p | 28.65p | 29.00p | 99218 |
26/10/2022 | 29.00p | 29.40p | 29.00p | 29.00p | 2177 |
25/10/2022 | 29.00p | 29.40p | 28.00p | 29.00p | 40581 |
24/10/2022 | 29.00p | 29.40p | 29.00p | 29.00p | 7230 |
21/10/2022 | 29.00p | 29.50p | 29.00p | 29.00p | 7076 |
20/10/2022 | 29.00p | 29.00p | 28.84p | 29.00p | 0 |
19/10/2022 | 29.00p | 29.45p | 28.50p | 29.00p | 11663 |
18/10/2022 | 29.00p | 29.50p | 28.48p | 29.00p | 157604 |
17/10/2022 | 29.00p | 30.00p | 29.00p | 29.00p | 11237 |
14/10/2022 | 28.50p | 29.60p | 27.50p | 28.60p | 243301 |
13/10/2022 | 29.00p | 29.80p | 27.50p | 28.50p | 119115 |
12/10/2022 | 26.50p | 29.90p | 24.00p | 29.00p | 357614 |
11/10/2022 | 32.00p | 32.90p | 31.00p | 32.00p | 166150 |
*Close Price adjusted for both dividends and splits