Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2022 | 53.50p | 53.50p | 51.10p | 53.50p | 12220 |
29/09/2022 | 56.50p | 58.00p | 52.00p | 53.50p | 27900 |
28/09/2022 | 56.50p | 56.50p | 54.00p | 56.50p | 182 |
27/09/2022 | 58.00p | 59.00p | 52.00p | 55.40p | 22607 |
26/09/2022 | 58.00p | 58.00p | 55.00p | 58.00p | 9204 |
23/09/2022 | 59.00p | 59.00p | 57.00p | 58.00p | 6677 |
22/09/2022 | 59.00p | 59.00p | 57.50p | 59.00p | 62137 |
21/09/2022 | 59.50p | 59.50p | 58.00p | 59.00p | 10123 |
20/09/2022 | 59.50p | 59.50p | 59.49p | 59.50p | 15100 |
19/09/2022 | 60.50p | 60.50p | 59.50p | 59.50p | 1097 |
16/09/2022 | 60.50p | 60.50p | 59.50p | 59.50p | 1097 |
15/09/2022 | 61.50p | 63.20p | 60.00p | 60.50p | 7565 |
14/09/2022 | 62.50p | 62.50p | 60.00p | 61.50p | 19975 |
13/09/2022 | 62.50p | 64.00p | 62.00p | 62.50p | 40847 |
12/09/2022 | 62.50p | 62.89p | 62.00p | 62.00p | 28831 |
09/09/2022 | 63.00p | 63.00p | 62.00p | 62.50p | 36764 |
08/09/2022 | 63.00p | 63.00p | 62.00p | 63.00p | 21813 |
07/09/2022 | 63.00p | 63.00p | 62.99p | 63.00p | 4753 |
06/09/2022 | 63.00p | 63.00p | 62.99p | 63.00p | 1587 |
05/09/2022 | 63.50p | 63.50p | 63.00p | 63.00p | 31108 |
02/09/2022 | 63.50p | 63.50p | 63.00p | 63.00p | 16459 |
01/09/2022 | 64.00p | 64.00p | 63.28p | 63.50p | 28826 |
31/08/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 0 |
30/08/2022 | 64.00p | 64.00p | 63.00p | 63.00p | 60000 |
29/08/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 34247 |
26/08/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 34247 |
25/08/2022 | 64.00p | 64.00p | 63.00p | 63.00p | 22022 |
24/08/2022 | 64.00p | 64.79p | 63.00p | 64.00p | 40719 |
23/08/2022 | 64.00p | 64.80p | 63.00p | 64.00p | 16733 |
22/08/2022 | 64.50p | 64.50p | 63.00p | 64.00p | 9500 |
19/08/2022 | 64.50p | 65.50p | 64.50p | 64.50p | 39204 |
18/08/2022 | 64.50p | 65.39p | 63.80p | 64.50p | 34511 |
17/08/2022 | 64.50p | 65.39p | 63.80p | 63.80p | 21600 |
16/08/2022 | 64.50p | 65.39p | 63.80p | 63.80p | 15578 |
15/08/2022 | 64.50p | 65.60p | 64.50p | 65.60p | 56771 |
12/08/2022 | 64.50p | 65.39p | 64.00p | 64.00p | 111516 |
11/08/2022 | 64.50p | 65.39p | 64.50p | 64.50p | 5838 |
10/08/2022 | 64.50p | 65.49p | 64.50p | 64.50p | 24670 |
09/08/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 5653 |
08/08/2022 | 65.00p | 65.50p | 63.48p | 64.50p | 52411 |
05/08/2022 | 65.00p | 65.60p | 64.50p | 65.00p | 21941 |
04/08/2022 | 65.00p | 65.55p | 64.50p | 65.00p | 21453 |
03/08/2022 | 65.00p | 65.60p | 64.50p | 65.00p | 15086 |
02/08/2022 | 65.00p | 66.76p | 65.00p | 65.00p | 31626 |
01/08/2022 | 65.00p | 66.60p | 64.50p | 65.00p | 20066 |
29/07/2022 | 65.00p | 66.89p | 64.50p | 65.00p | 14639 |
28/07/2022 | 65.00p | 67.00p | 65.00p | 65.00p | 10500 |
27/07/2022 | 66.50p | 66.50p | 64.11p | 65.00p | 51500 |
26/07/2022 | 66.50p | 69.00p | 65.05p | 66.50p | 14669 |
25/07/2022 | 63.50p | 69.00p | 63.50p | 66.50p | 25630 |
22/07/2022 | 63.50p | 65.00p | 63.50p | 63.50p | 21663 |
21/07/2022 | 63.00p | 64.00p | 63.00p | 63.50p | 117568 |
20/07/2022 | 63.50p | 64.00p | 62.00p | 63.00p | 17319 |
19/07/2022 | 63.50p | 63.50p | 63.14p | 63.50p | 6100 |
18/07/2022 | 63.50p | 65.00p | 63.50p | 63.50p | 24244 |
15/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
14/07/2022 | 63.50p | 64.75p | 62.75p | 63.50p | 14080 |
13/07/2022 | 63.50p | 64.75p | 63.50p | 63.50p | 816 |
12/07/2022 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
11/07/2022 | 63.50p | 64.75p | 62.50p | 63.50p | 74015 |
08/07/2022 | 64.00p | 65.80p | 64.00p | 64.00p | 15 |
07/07/2022 | 64.00p | 66.00p | 64.00p | 64.00p | 11917 |
06/07/2022 | 64.00p | 66.00p | 63.10p | 64.00p | 58757 |
05/07/2022 | 64.00p | 66.00p | 64.00p | 64.00p | 156833 |
04/07/2022 | 64.00p | 67.00p | 62.44p | 64.00p | 48670 |
01/07/2022 | 65.50p | 66.25p | 62.50p | 63.50p | 161714 |
30/06/2022 | 61.50p | 66.50p | 61.50p | 65.50p | 51227 |
29/06/2022 | 58.50p | 63.00p | 56.00p | 61.50p | 302684 |
28/06/2022 | 59.50p | 61.00p | 57.00p | 61.00p | 28255 |
27/06/2022 | 59.50p | 60.25p | 56.00p | 59.50p | 65589 |
24/06/2022 | 59.50p | 59.50p | 58.50p | 59.50p | 22091 |
23/06/2022 | 60.00p | 61.00p | 58.00p | 59.50p | 135079 |
22/06/2022 | 61.50p | 61.50p | 59.00p | 60.00p | 21288 |
21/06/2022 | 61.50p | 62.00p | 60.00p | 61.50p | 19680 |
20/06/2022 | 61.50p | 61.50p | 61.00p | 61.50p | 16 |
17/06/2022 | 61.50p | 61.50p | 60.00p | 61.50p | 2500 |
16/06/2022 | 61.50p | 62.00p | 60.00p | 61.50p | 9778 |
15/06/2022 | 61.50p | 62.00p | 60.00p | 61.50p | 77934 |
14/06/2022 | 61.50p | 61.50p | 60.00p | 61.50p | 44972 |
13/06/2022 | 61.50p | 61.50p | 58.50p | 61.50p | 253846 |
10/06/2022 | 61.50p | 61.50p | 60.00p | 61.50p | 13950 |
09/06/2022 | 61.50p | 61.50p | 59.00p | 61.50p | 17848 |
08/06/2022 | 62.00p | 62.00p | 60.00p | 61.50p | 48800 |
07/06/2022 | 62.00p | 62.00p | 60.00p | 62.00p | 19095 |
06/06/2022 | 62.00p | 62.00p | 60.24p | 62.00p | 5120 |
03/06/2022 | 60.50p | 62.00p | 60.00p | 62.00p | 127999 |
02/06/2022 | 60.50p | 62.00p | 60.00p | 62.00p | 127999 |
01/06/2022 | 60.50p | 62.00p | 60.00p | 62.00p | 127999 |
31/05/2022 | 63.00p | 63.00p | 58.75p | 60.50p | 434317 |
30/05/2022 | 63.00p | 63.00p | 61.00p | 63.00p | 42616 |
27/05/2022 | 63.00p | 63.00p | 62.84p | 63.00p | 15 |
26/05/2022 | 63.00p | 63.00p | 60.00p | 63.00p | 20425 |
25/05/2022 | 64.00p | 64.00p | 59.00p | 63.00p | 190634 |
24/05/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 23578 |
23/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
20/05/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 43006 |
19/05/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 1773 |
18/05/2022 | 64.00p | 64.00p | 62.00p | 64.00p | 59197 |
17/05/2022 | 64.00p | 64.00p | 63.25p | 64.00p | 24858 |
16/05/2022 | 64.00p | 64.00p | 63.25p | 64.00p | 27676 |
13/05/2022 | 64.00p | 64.00p | 62.00p | 64.00p | 8876 |
12/05/2022 | 64.00p | 64.00p | 63.25p | 64.00p | 59 |
11/05/2022 | 64.00p | 64.00p | 63.00p | 64.00p | 79226 |
10/05/2022 | 65.00p | 65.00p | 63.00p | 64.00p | 12602 |
09/05/2022 | 66.00p | 66.00p | 63.25p | 64.50p | 53476 |
06/05/2022 | 66.00p | 66.00p | 66.00p | 66.00p | 5902 |
05/05/2022 | 66.00p | 66.50p | 65.00p | 66.00p | 71364 |
04/05/2022 | 68.50p | 68.50p | 63.99p | 66.00p | 80362 |
03/05/2022 | 68.50p | 68.50p | 68.40p | 68.50p | 1827 |
02/05/2022 | 71.00p | 71.00p | 65.00p | 68.50p | 46029 |
29/04/2022 | 71.00p | 71.00p | 65.00p | 68.50p | 46029 |
28/04/2022 | 72.50p | 74.00p | 68.00p | 71.00p | 71850 |
27/04/2022 | 72.50p | 72.50p | 70.25p | 72.50p | 8601 |
26/04/2022 | 72.50p | 72.50p | 70.25p | 72.50p | 8721 |
25/04/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 12738 |
22/04/2022 | 72.50p | 72.50p | 68.23p | 72.50p | 107785 |
21/04/2022 | 72.50p | 72.50p | 69.00p | 72.50p | 18741 |
20/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
19/04/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 80939 |
18/04/2022 | 72.50p | 72.50p | 69.00p | 72.50p | 55700 |
15/04/2022 | 72.50p | 72.50p | 69.00p | 72.50p | 55700 |
14/04/2022 | 72.50p | 72.50p | 69.00p | 72.50p | 55700 |
13/04/2022 | 72.50p | 72.50p | 70.10p | 72.50p | 102789 |
12/04/2022 | 71.50p | 72.50p | 70.00p | 72.50p | 150046 |
11/04/2022 | 71.50p | 72.49p | 71.50p | 71.50p | 8406 |
08/04/2022 | 71.50p | 72.50p | 71.17p | 71.50p | 40251 |
07/04/2022 | 71.50p | 72.57p | 69.00p | 71.50p | 158829 |
06/04/2022 | 71.50p | 72.60p | 71.05p | 71.50p | 55851 |
05/04/2022 | 71.50p | 72.64p | 71.00p | 71.50p | 75817 |
04/04/2022 | 72.50p | 72.50p | 70.30p | 71.50p | 68305 |
01/04/2022 | 72.50p | 72.50p | 72.05p | 72.50p | 45535 |
31/03/2022 | 72.50p | 72.50p | 72.05p | 72.50p | 3927 |
30/03/2022 | 72.50p | 72.50p | 72.05p | 72.50p | 5941 |
29/03/2022 | 72.50p | 72.50p | 72.22p | 72.50p | 8484 |
28/03/2022 | 72.50p | 72.95p | 72.05p | 72.50p | 7910 |
25/03/2022 | 71.50p | 73.00p | 71.50p | 72.50p | 27009 |
24/03/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 33090 |
23/03/2022 | 71.50p | 73.00p | 70.00p | 71.50p | 22202 |
22/03/2022 | 72.00p | 73.00p | 71.38p | 71.50p | 26015 |
21/03/2022 | 72.00p | 72.13p | 72.00p | 72.00p | 2774 |
18/03/2022 | 72.00p | 74.00p | 71.00p | 71.00p | 17404 |
17/03/2022 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
16/03/2022 | 72.00p | 74.00p | 72.00p | 72.00p | 25300 |
15/03/2022 | 72.00p | 74.00p | 71.25p | 72.00p | 29617 |
14/03/2022 | 71.00p | 74.00p | 71.00p | 72.00p | 22156 |
11/03/2022 | 66.75p | 73.00p | 66.75p | 71.00p | 104905 |
10/03/2022 | 65.00p | 69.00p | 65.00p | 66.50p | 25539 |
09/03/2022 | 61.50p | 68.00p | 60.14p | 65.00p | 165881 |
08/03/2022 | 65.00p | 65.87p | 61.00p | 61.50p | 118166 |
07/03/2022 | 68.00p | 68.00p | 62.00p | 66.00p | 37352 |
04/03/2022 | 75.25p | 75.25p | 66.00p | 68.00p | 76278 |
03/03/2022 | 75.25p | 75.25p | 74.50p | 74.50p | 11107 |
02/03/2022 | 75.25p | 75.25p | 72.00p | 75.25p | 26140 |
01/03/2022 | 75.50p | 75.50p | 74.00p | 75.25p | 48418 |
28/02/2022 | 75.00p | 76.00p | 74.44p | 75.50p | 40622 |
25/02/2022 | 75.00p | 75.00p | 74.22p | 75.00p | 5947 |
24/02/2022 | 75.00p | 75.00p | 74.00p | 75.00p | 60181 |
23/02/2022 | 76.00p | 76.00p | 74.11p | 76.00p | 5830 |
22/02/2022 | 76.00p | 76.00p | 76.00p | 76.00p | 5241 |
21/02/2022 | 76.00p | 76.00p | 74.00p | 76.00p | 6983 |
18/02/2022 | 76.00p | 76.00p | 74.44p | 76.00p | 17312 |
17/02/2022 | 76.00p | 76.23p | 74.00p | 76.00p | 40140 |
16/02/2022 | 76.00p | 76.28p | 74.44p | 76.00p | 30372 |
15/02/2022 | 75.50p | 76.28p | 75.50p | 76.00p | 6680 |
14/02/2022 | 75.00p | 79.00p | 74.25p | 75.50p | 41575 |
11/02/2022 | 72.75p | 78.00p | 72.00p | 75.00p | 53431 |
10/02/2022 | 73.25p | 74.95p | 72.38p | 72.75p | 3900 |
09/02/2022 | 73.25p | 74.97p | 73.25p | 73.25p | 41375 |
08/02/2022 | 73.25p | 74.60p | 73.11p | 73.25p | 5952 |
07/02/2022 | 73.25p | 74.60p | 72.75p | 73.25p | 53801 |
04/02/2022 | 75.00p | 75.67p | 73.25p | 73.25p | 9529 |
03/02/2022 | 75.50p | 76.50p | 74.25p | 75.00p | 17056 |
02/02/2022 | 74.50p | 78.00p | 72.00p | 75.50p | 49787 |
01/02/2022 | 74.00p | 74.64p | 74.00p | 74.50p | 17925 |
31/01/2022 | 74.00p | 74.66p | 73.50p | 74.00p | 95939 |
28/01/2022 | 72.00p | 74.75p | 71.50p | 74.00p | 46205 |
27/01/2022 | 71.00p | 73.00p | 71.00p | 72.00p | 47883 |
26/01/2022 | 70.50p | 72.40p | 69.50p | 71.00p | 40915 |
25/01/2022 | 73.00p | 73.00p | 69.00p | 70.50p | 44626 |
24/01/2022 | 76.50p | 77.00p | 70.00p | 73.00p | 54422 |
21/01/2022 | 76.50p | 77.79p | 75.03p | 76.50p | 39848 |
20/01/2022 | 76.50p | 77.50p | 75.10p | 76.50p | 26918 |
19/01/2022 | 76.50p | 77.79p | 75.03p | 76.50p | 41569 |
18/01/2022 | 76.50p | 77.80p | 74.00p | 76.50p | 127242 |
17/01/2022 | 76.50p | 77.80p | 75.75p | 76.50p | 17000 |
14/01/2022 | 76.50p | 77.80p | 75.75p | 76.50p | 20568 |
13/01/2022 | 76.50p | 78.00p | 75.56p | 76.50p | 62557 |
12/01/2022 | 76.50p | 78.00p | 75.50p | 76.50p | 58444 |
10/01/2022 | 76.50p | 77.45p | 75.00p | 76.50p | 41361 |
07/01/2022 | 76.50p | 76.50p | 75.50p | 76.50p | 36679 |
06/01/2022 | 76.50p | 77.95p | 75.00p | 76.50p | 101364 |
05/01/2022 | 76.50p | 78.00p | 75.50p | 76.50p | 46610 |
04/01/2022 | 75.00p | 77.86p | 74.00p | 76.50p | 95770 |
31/12/2021 | 73.50p | 75.00p | 72.55p | 75.00p | 53478 |
30/12/2021 | 78.00p | 78.49p | 72.00p | 75.00p | 51117 |
29/12/2021 | 78.50p | 80.00p | 76.00p | 78.00p | 64198 |
24/12/2021 | 79.75p | 79.75p | 77.00p | 78.50p | 33300 |
23/12/2021 | 79.75p | 79.75p | 79.50p | 79.75p | 15341 |
22/12/2021 | 79.75p | 79.75p | 79.00p | 79.75p | 4715 |
21/12/2021 | 79.75p | 79.75p | 79.00p | 79.75p | 13083 |
*Close Price adjusted for both dividends and splits