Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 41.00p | 41.80p | 40.10p | 40.95p | 3411 |
18/07/2023 | 40.00p | 41.90p | 40.00p | 40.95p | 24337 |
17/07/2023 | 41.00p | 41.90p | 40.06p | 40.95p | 62574 |
14/07/2023 | 41.90p | 41.80p | 40.10p | 40.95p | 13814 |
13/07/2023 | 41.90p | 42.00p | 40.00p | 42.00p | 1918261 |
12/07/2023 | 41.90p | 42.00p | 38.29p | 42.00p | 5492 |
11/07/2023 | 40.00p | 41.73p | 38.29p | 40.15p | 46338 |
10/07/2023 | 40.00p | 41.80p | 38.29p | 40.00p | 2540 |
07/07/2023 | 40.00p | 41.80p | 39.14p | 40.95p | 78923 |
06/07/2023 | 39.50p | 41.90p | 37.53p | 40.95p | 140865 |
05/07/2023 | 40.90p | 41.00p | 39.09p | 40.50p | 110640 |
04/07/2023 | 40.90p | 40.83p | 38.86p | 40.30p | 40645 |
03/07/2023 | 40.90p | 40.90p | 38.15p | 39.95p | 690 |
30/06/2023 | 40.90p | 40.90p | 38.62p | 39.95p | 3503 |
29/06/2023 | 39.10p | 40.81p | 38.15p | 39.95p | 43878 |
28/06/2023 | 39.90p | 40.90p | 39.09p | 39.90p | 19403 |
27/06/2023 | 38.00p | 39.95p | 38.15p | 39.95p | 30057 |
26/06/2023 | 38.00p | 41.21p | 38.00p | 38.00p | 64354 |
23/06/2023 | 40.00p | 41.80p | 39.55p | 39.55p | 33984 |
22/06/2023 | 41.20p | 41.80p | 39.00p | 41.20p | 15234 |
21/06/2023 | 40.50p | 40.94p | 39.70p | 40.15p | 217095 |
20/06/2023 | 40.50p | 40.50p | 39.00p | 39.60p | 154590 |
19/06/2023 | 40.00p | 41.80p | 39.00p | 39.00p | 42870 |
16/06/2023 | 40.50p | 41.80p | 40.10p | 40.95p | 78669 |
15/06/2023 | 40.50p | 41.40p | 40.57p | 41.20p | 11 |
14/06/2023 | 40.50p | 41.83p | 40.50p | 40.80p | 76455 |
13/06/2023 | 39.90p | 42.00p | 39.05p | 40.00p | 598704 |
12/06/2023 | 41.90p | 41.90p | 39.14p | 39.65p | 103705 |
09/06/2023 | 41.90p | 41.90p | 39.14p | 40.00p | 5004 |
08/06/2023 | 40.00p | 42.75p | 39.62p | 40.00p | 104141 |
07/06/2023 | 43.00p | 43.00p | 40.00p | 42.80p | 23339 |
06/06/2023 | 43.00p | 43.00p | 40.05p | 43.00p | 47871 |
05/06/2023 | 43.00p | 43.00p | 40.05p | 41.00p | 40946 |
02/06/2023 | 43.00p | 43.00p | 40.24p | 41.00p | 25046 |
01/06/2023 | 43.00p | 43.00p | 40.15p | 43.00p | 23552 |
31/05/2023 | 41.00p | 41.00p | 39.73p | 41.00p | 54377 |
30/05/2023 | 41.00p | 41.00p | 39.10p | 41.00p | 16357 |
26/05/2023 | 41.00p | 41.00p | 39.00p | 40.90p | 6657 |
25/05/2023 | 41.00p | 41.00p | 39.10p | 40.00p | 7228 |
24/05/2023 | 43.00p | 43.00p | 38.62p | 40.00p | 7290868 |
23/05/2023 | 43.00p | 43.00p | 40.15p | 41.50p | 78028 |
22/05/2023 | 42.90p | 42.90p | 38.53p | 41.50p | 35345 |
19/05/2023 | 40.00p | 42.90p | 38.53p | 40.60p | 24010 |
18/05/2023 | 40.00p | 42.71p | 39.29p | 40.00p | 8781 |
17/05/2023 | 40.00p | 42.75p | 39.63p | 40.00p | 71248 |
16/05/2023 | 40.20p | 42.71p | 38.91p | 40.20p | 111759 |
15/05/2023 | 41.50p | 42.81p | 41.00p | 41.95p | 9958 |
12/05/2023 | 41.50p | 43.00p | 40.60p | 41.70p | 151918 |
11/05/2023 | 41.70p | 41.90p | 41.10p | 41.70p | 116315 |
10/05/2023 | 42.00p | 42.81p | 41.08p | 41.75p | 409 |
09/05/2023 | 42.00p | 42.40p | 41.05p | 41.95p | 15027 |
05/05/2023 | 41.00p | 42.95p | 40.15p | 41.80p | 41053 |
04/05/2023 | 40.00p | 42.00p | 39.10p | 41.10p | 49851 |
03/05/2023 | 40.00p | 41.80p | 40.00p | 40.00p | 206 |
02/05/2023 | 41.00p | 41.82p | 40.05p | 41.00p | 23336 |
28/04/2023 | 41.00p | 42.00p | 40.20p | 41.30p | 910825 |
27/04/2023 | 42.00p | 42.60p | 41.00p | 41.00p | 103760 |
26/04/2023 | 44.00p | 46.01p | 42.04p | 43.00p | 360082 |
25/04/2023 | 42.50p | 46.90p | 40.25p | 44.50p | 327292 |
24/04/2023 | 39.90p | 42.50p | 39.90p | 41.70p | 81638 |
21/04/2023 | 40.00p | 40.83p | 39.00p | 39.00p | 159000 |
20/04/2023 | 38.20p | 41.08p | 38.20p | 39.50p | 321980 |
19/04/2023 | 38.00p | 38.20p | 36.11p | 37.10p | 135 |
18/04/2023 | 38.00p | 38.00p | 35.25p | 37.15p | 26577 |
17/04/2023 | 37.00p | 38.00p | 34.77p | 36.55p | 7166 |
14/04/2023 | 37.00p | 37.85p | 35.19p | 36.05p | 10524 |
13/04/2023 | 37.00p | 38.00p | 34.77p | 36.05p | 56994 |
12/04/2023 | 37.00p | 38.00p | 34.77p | 36.30p | 73290 |
11/04/2023 | 37.00p | 38.00p | 34.60p | 36.30p | 51438 |
06/04/2023 | 37.00p | 38.00p | 35.41p | 36.65p | 361 |
05/04/2023 | 34.20p | 36.00p | 34.60p | 35.80p | 257372 |
04/04/2023 | 34.20p | 37.50p | 34.10p | 36.05p | 37551 |
03/04/2023 | 34.20p | 36.72p | 34.00p | 35.70p | 407594 |
31/03/2023 | 35.00p | 37.28p | 34.00p | 35.00p | 124209 |
30/03/2023 | 34.60p | 36.45p | 34.00p | 36.45p | 17161 |
29/03/2023 | 34.60p | 35.96p | 34.00p | 34.00p | 179049 |
28/03/2023 | 34.50p | 38.00p | 34.50p | 38.00p | 153151 |
27/03/2023 | 34.50p | 35.99p | 34.50p | 35.00p | 4555 |
24/03/2023 | 35.00p | 36.20p | 34.50p | 36.20p | 130671 |
23/03/2023 | 35.00p | 37.90p | 34.50p | 35.95p | 141593 |
22/03/2023 | 35.00p | 37.90p | 35.00p | 36.45p | 99699 |
21/03/2023 | 34.60p | 37.74p | 34.50p | 36.15p | 6033 |
20/03/2023 | 35.00p | 37.71p | 34.10p | 36.25p | 6197 |
17/03/2023 | 35.00p | 37.90p | 34.00p | 34.00p | 35340 |
16/03/2023 | 36.70p | 37.85p | 35.00p | 36.50p | 74117 |
15/03/2023 | 35.10p | 37.85p | 34.20p | 36.60p | 11728910 |
14/03/2023 | 36.00p | 36.89p | 34.10p | 36.00p | 11132 |
13/03/2023 | 34.80p | 36.80p | 33.50p | 35.60p | 5450490 |
10/03/2023 | 33.60p | 35.78p | 33.50p | 34.25p | 593449 |
09/03/2023 | 36.00p | 38.80p | 33.93p | 35.45p | 173871 |
08/03/2023 | 38.60p | 38.60p | 36.00p | 36.00p | 129943 |
07/03/2023 | 39.50p | 39.50p | 36.50p | 36.50p | 94248 |
06/03/2023 | 36.60p | 39.80p | 36.27p | 36.60p | 8181 |
03/03/2023 | 39.80p | 39.80p | 37.00p | 37.00p | 235939 |
02/03/2023 | 37.90p | 39.66p | 37.14p | 38.00p | 15479 |
01/03/2023 | 37.90p | 39.00p | 36.95p | 38.00p | 538437 |
28/02/2023 | 38.30p | 39.56p | 36.00p | 37.85p | 1201467 |
27/02/2023 | 35.00p | 36.90p | 34.05p | 35.00p | 45954 |
24/02/2023 | 35.00p | 36.71p | 33.00p | 35.00p | 23381 |
23/02/2023 | 34.30p | 37.40p | 33.00p | 33.45p | 180883 |
22/02/2023 | 35.00p | 37.28p | 34.20p | 34.20p | 69771 |
21/02/2023 | 35.00p | 37.40p | 35.00p | 35.00p | 26460 |
20/02/2023 | 36.00p | 39.00p | 36.00p | 36.75p | 101709 |
17/02/2023 | 36.50p | 39.00p | 36.14p | 36.95p | 223246 |
16/02/2023 | 36.40p | 38.87p | 36.63p | 37.70p | 53 |
15/02/2023 | 36.40p | 38.40p | 36.60p | 37.45p | 74063 |
14/02/2023 | 36.40p | 37.00p | 36.40p | 37.00p | 38219 |
13/02/2023 | 39.00p | 39.00p | 36.40p | 36.45p | 57528 |
10/02/2023 | 37.50p | 37.50p | 36.95p | 36.95p | 12550 |
09/02/2023 | 37.00p | 38.78p | 36.52p | 36.95p | 392 |
08/02/2023 | 37.00p | 37.95p | 36.00p | 37.25p | 48917 |
07/02/2023 | 37.60p | 37.95p | 37.05p | 37.50p | 868 |
06/02/2023 | 38.00p | 39.00p | 37.00p | 37.45p | 50061 |
03/02/2023 | 37.00p | 38.80p | 37.00p | 37.50p | 38582 |
02/02/2023 | 38.00p | 39.90p | 37.00p | 37.00p | 143085 |
01/02/2023 | 38.10p | 39.90p | 38.00p | 38.10p | 3002730 |
31/01/2023 | 40.00p | 40.00p | 38.19p | 39.05p | 2510 |
30/01/2023 | 40.00p | 42.66p | 38.20p | 40.00p | 21594 |
27/01/2023 | 39.10p | 42.90p | 38.44p | 41.00p | 73790 |
26/01/2023 | 39.10p | 43.00p | 39.10p | 41.00p | 203668 |
25/01/2023 | 39.90p | 43.00p | 38.25p | 40.60p | 231309 |
24/01/2023 | 39.90p | 43.00p | 38.30p | 40.50p | 38869 |
23/01/2023 | 39.90p | 41.88p | 38.30p | 40.00p | 17157 |
20/01/2023 | 40.00p | 40.00p | 38.19p | 39.00p | 573 |
19/01/2023 | 40.00p | 42.00p | 38.19p | 39.00p | 79517 |
18/01/2023 | 38.40p | 42.08p | 38.29p | 38.40p | 62880 |
17/01/2023 | 38.00p | 42.66p | 38.00p | 38.00p | 9299 |
16/01/2023 | 38.10p | 43.00p | 38.25p | 40.45p | 34274 |
13/01/2023 | 38.10p | 42.75p | 38.00p | 41.50p | 116931 |
12/01/2023 | 40.00p | 43.00p | 38.35p | 40.50p | 15924 |
11/01/2023 | 40.00p | 42.00p | 39.15p | 41.00p | 36212 |
10/01/2023 | 37.00p | 40.00p | 38.16p | 39.50p | 66756 |
09/01/2023 | 37.00p | 40.00p | 37.15p | 38.50p | 20035 |
06/01/2023 | 37.00p | 39.72p | 36.18p | 38.00p | 16314 |
05/01/2023 | 37.00p | 39.72p | 36.18p | 38.00p | 3476 |
04/01/2023 | 37.00p | 39.66p | 35.30p | 37.75p | 79639 |
03/01/2023 | 37.00p | 38.98p | 35.08p | 37.50p | 14207 |
30/12/2022 | 37.00p | 38.86p | 37.00p | 37.00p | 160 |
29/12/2022 | 37.00p | 38.86p | 37.00p | 37.00p | 5959 |
28/12/2022 | 37.00p | 39.00p | 37.04p | 38.00p | 6283 |
23/12/2022 | 37.00p | 38.00p | 37.00p | 38.00p | 6353 |
22/12/2022 | 37.00p | 38.80p | 37.00p | 37.50p | 43622 |
21/12/2022 | 37.00p | 39.00p | 37.40p | 38.00p | 8049 |
20/12/2022 | 37.00p | 37.00p | 37.00p | 37.00p | 1725 |
19/12/2022 | 35.50p | 38.72p | 35.08p | 36.50p | 24447 |
16/12/2022 | 35.50p | 39.00p | 35.50p | 38.00p | 88359 |
15/12/2022 | 35.50p | 38.70p | 35.50p | 37.25p | 3146 |
14/12/2022 | 38.00p | 38.52p | 35.06p | 37.00p | 51237 |
13/12/2022 | 36.00p | 37.85p | 35.06p | 36.50p | 23949 |
12/12/2022 | 36.00p | 37.86p | 36.00p | 37.00p | 48091 |
09/12/2022 | 37.50p | 38.00p | 36.00p | 37.00p | 48523 |
08/12/2022 | 39.00p | 39.00p | 37.00p | 37.50p | 33353 |
07/12/2022 | 39.00p | 39.00p | 37.04p | 39.00p | 1785 |
06/12/2022 | 37.00p | 39.79p | 37.26p | 38.00p | 25841 |
05/12/2022 | 37.00p | 40.26p | 37.00p | 37.00p | 17127 |
02/12/2022 | 40.50p | 40.26p | 37.07p | 38.75p | 9637 |
01/12/2022 | 40.50p | 40.86p | 39.03p | 39.75p | 15774 |
30/11/2022 | 37.00p | 41.00p | 36.50p | 40.00p | 39025 |
29/11/2022 | 39.90p | 41.63p | 37.00p | 37.50p | 81614 |
28/11/2022 | 38.00p | 41.20p | 38.00p | 38.00p | 176870 |
25/11/2022 | 42.00p | 41.20p | 38.00p | 40.00p | 1614 |
24/11/2022 | 42.00p | 39.86p | 38.00p | 39.00p | 90509 |
23/11/2022 | 42.00p | 42.00p | 38.00p | 38.00p | 39360 |
22/11/2022 | 38.00p | 41.20p | 39.86p | 40.00p | 1268 |
21/11/2022 | 38.00p | 41.69p | 38.16p | 40.00p | 81550 |
18/11/2022 | 38.00p | 40.10p | 38.80p | 40.10p | 16099 |
17/11/2022 | 38.00p | 41.69p | 39.60p | 40.00p | 324 |
16/11/2022 | 38.00p | 41.72p | 38.00p | 40.00p | 2740 |
15/11/2022 | 42.00p | 41.78p | 39.66p | 40.00p | 27734 |
14/11/2022 | 42.00p | 42.00p | 39.66p | 42.00p | 4887 |
11/11/2022 | 39.00p | 42.00p | 38.00p | 40.00p | 25478 |
10/11/2022 | 40.00p | 42.00p | 39.66p | 41.00p | 45493 |
09/11/2022 | 40.50p | 41.70p | 39.40p | 39.40p | 15379 |
08/11/2022 | 40.00p | 41.40p | 39.66p | 40.50p | 58152 |
07/11/2022 | 40.00p | 40.80p | 38.06p | 40.00p | 94606 |
04/11/2022 | 39.00p | 40.30p | 38.22p | 39.00p | 22985 |
03/11/2022 | 38.00p | 40.49p | 38.00p | 38.00p | 12186 |
02/11/2022 | 38.00p | 40.50p | 38.00p | 38.00p | 28141 |
01/11/2022 | 40.90p | 41.00p | 38.22p | 39.50p | 71105 |
31/10/2022 | 40.00p | 40.49p | 38.22p | 39.30p | 8334 |
28/10/2022 | 40.00p | 40.50p | 39.04p | 40.00p | 61660 |
27/10/2022 | 37.90p | 40.24p | 37.90p | 39.50p | 144724 |
26/10/2022 | 37.50p | 37.89p | 36.27p | 37.50p | 15 |
25/10/2022 | 37.50p | 38.70p | 36.00p | 36.00p | 31366 |
24/10/2022 | 39.90p | 39.90p | 36.03p | 37.20p | 153977 |
21/10/2022 | 35.50p | 37.90p | 36.70p | 37.75p | 1731044 |
20/10/2022 | 35.50p | 36.30p | 35.50p | 35.90p | 14727 |
19/10/2022 | 35.50p | 35.75p | 35.50p | 35.50p | 115739 |
18/10/2022 | 37.00p | 38.24p | 36.08p | 36.35p | 2013124 |
17/10/2022 | 37.00p | 38.00p | 36.08p | 38.00p | 4331 |
14/10/2022 | 35.00p | 38.00p | 37.09p | 38.00p | 5096 |
13/10/2022 | 35.00p | 37.12p | 35.00p | 36.00p | 46814 |
12/10/2022 | 36.00p | 38.00p | 36.00p | 36.00p | 25985 |
11/10/2022 | 36.00p | 37.45p | 36.00p | 37.10p | 6153 |
10/10/2022 | 38.00p | 38.10p | 35.62p | 37.05p | 19427 |
07/10/2022 | 37.00p | 39.45p | 35.00p | 37.00p | 89538 |
06/10/2022 | 38.00p | 39.54p | 38.00p | 39.45p | 53676 |
05/10/2022 | 40.90p | 40.90p | 39.45p | 39.45p | 15062 |
04/10/2022 | 40.90p | 40.90p | 37.67p | 39.45p | 26680 |
03/10/2022 | 37.50p | 39.51p | 39.20p | 39.20p | 110 |
*Close Price adjusted for both dividends and splits