Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 45.50p | 45.50p | 44.23p | 45.50p | 9192 |
20/07/2023 | 47.00p | 47.00p | 44.23p | 45.50p | 89577 |
19/07/2023 | 46.50p | 47.00p | 46.50p | 46.50p | 2029 |
18/07/2023 | 46.50p | 46.50p | 45.69p | 46.50p | 0 |
17/07/2023 | 46.50p | 47.10p | 46.18p | 46.50p | 47076 |
14/07/2023 | 46.50p | 46.50p | 45.69p | 46.50p | 0 |
13/07/2023 | 46.50p | 46.50p | 46.18p | 46.50p | 10000 |
12/07/2023 | 46.50p | 47.20p | 46.18p | 46.50p | 44274 |
11/07/2023 | 46.50p | 48.00p | 46.16p | 46.50p | 4900 |
10/07/2023 | 46.50p | 47.30p | 46.50p | 46.50p | 7442 |
07/07/2023 | 46.50p | 47.37p | 46.00p | 46.50p | 78373 |
06/07/2023 | 46.50p | 46.50p | 45.69p | 46.50p | 0 |
05/07/2023 | 46.50p | 47.00p | 46.50p | 46.50p | 5269 |
04/07/2023 | 46.50p | 47.52p | 46.50p | 46.50p | 40000 |
03/07/2023 | 47.50p | 47.50p | 46.50p | 46.50p | 7049 |
30/06/2023 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
29/06/2023 | 48.00p | 48.00p | 47.00p | 47.50p | 13899 |
28/06/2023 | 48.00p | 48.00p | 47.95p | 48.00p | 0 |
27/06/2023 | 48.00p | 48.00p | 47.00p | 48.00p | 20025 |
26/06/2023 | 48.00p | 48.00p | 47.10p | 48.00p | 6901 |
23/06/2023 | 48.00p | 48.00p | 47.10p | 48.00p | 144 |
22/06/2023 | 48.00p | 48.26p | 48.00p | 48.00p | 13250 |
21/06/2023 | 48.00p | 48.39p | 47.04p | 48.00p | 13135 |
20/06/2023 | 48.00p | 48.00p | 47.40p | 48.00p | 16644 |
19/06/2023 | 48.00p | 48.00p | 47.43p | 48.00p | 4265 |
16/06/2023 | 48.00p | 48.50p | 47.39p | 48.00p | 4688 |
15/06/2023 | 48.00p | 48.00p | 47.75p | 48.00p | 0 |
14/06/2023 | 48.00p | 49.00p | 47.39p | 48.00p | 2623 |
13/06/2023 | 48.00p | 48.58p | 47.35p | 48.00p | 13179 |
12/06/2023 | 48.00p | 48.00p | 47.75p | 48.00p | 0 |
09/06/2023 | 48.00p | 48.00p | 47.75p | 48.00p | 0 |
08/06/2023 | 48.00p | 48.58p | 47.30p | 48.00p | 6022 |
07/06/2023 | 48.00p | 48.00p | 47.30p | 48.00p | 4000 |
06/06/2023 | 48.00p | 48.00p | 47.27p | 48.00p | 1458 |
05/06/2023 | 48.00p | 48.80p | 48.00p | 48.00p | 2045 |
02/06/2023 | 48.00p | 48.71p | 47.31p | 48.00p | 27249 |
01/06/2023 | 48.50p | 48.50p | 48.00p | 48.00p | 9410 |
31/05/2023 | 48.50p | 48.84p | 48.50p | 48.50p | 2683 |
30/05/2023 | 48.50p | 49.00p | 48.00p | 48.50p | 35291 |
26/05/2023 | 48.50p | 48.90p | 48.10p | 48.50p | 34252 |
25/05/2023 | 48.50p | 49.00p | 48.12p | 48.50p | 88250 |
24/05/2023 | 48.50p | 49.00p | 48.10p | 48.50p | 94056 |
23/05/2023 | 48.50p | 48.60p | 48.50p | 48.50p | 32450 |
22/05/2023 | 48.50p | 49.00p | 48.50p | 48.50p | 32374 |
19/05/2023 | 48.50p | 49.00p | 48.12p | 48.50p | 13688 |
18/05/2023 | 48.50p | 48.67p | 48.50p | 48.50p | 0 |
17/05/2023 | 48.50p | 49.00p | 48.50p | 48.50p | 7548 |
16/05/2023 | 48.50p | 49.00p | 48.50p | 48.50p | 6 |
15/05/2023 | 48.50p | 49.00p | 48.00p | 48.50p | 49370 |
12/05/2023 | 48.50p | 49.00p | 48.00p | 48.50p | 87201 |
11/05/2023 | 48.00p | 49.00p | 48.00p | 48.50p | 17000 |
10/05/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 10000 |
09/05/2023 | 48.50p | 49.00p | 48.00p | 48.00p | 142409 |
05/05/2023 | 48.50p | 48.60p | 48.50p | 48.50p | 0 |
04/05/2023 | 48.50p | 48.88p | 48.15p | 48.50p | 5928 |
03/05/2023 | 48.50p | 48.50p | 48.15p | 48.50p | 1500 |
02/05/2023 | 48.50p | 48.55p | 47.80p | 48.50p | 33107 |
28/04/2023 | 48.50p | 48.50p | 48.50p | 48.50p | 1000 |
27/04/2023 | 48.50p | 48.50p | 48.50p | 48.50p | 3077 |
26/04/2023 | 48.50p | 48.50p | 48.46p | 48.50p | 0 |
25/04/2023 | 48.50p | 48.50p | 48.50p | 48.50p | 520 |
24/04/2023 | 48.50p | 48.55p | 48.50p | 48.50p | 300 |
21/04/2023 | 49.00p | 49.50p | 48.00p | 48.50p | 766553 |
20/04/2023 | 49.00p | 49.00p | 49.00p | 49.00p | 21890 |
19/04/2023 | 49.00p | 49.00p | 48.60p | 49.00p | 0 |
18/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 20023 |
17/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 4470 |
14/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 7500 |
13/04/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 6910 |
12/04/2023 | 49.00p | 49.00p | 48.60p | 49.00p | 0 |
11/04/2023 | 49.00p | 49.00p | 48.88p | 49.00p | 1000 |
06/04/2023 | 49.00p | 50.00p | 49.00p | 49.00p | 1000004 |
05/04/2023 | 49.00p | 49.00p | 48.80p | 49.00p | 400 |
04/04/2023 | 49.00p | 49.00p | 48.60p | 49.00p | 0 |
03/04/2023 | 49.00p | 49.65p | 49.00p | 49.00p | 2000 |
31/03/2023 | 49.00p | 49.45p | 49.00p | 49.00p | 500 |
30/03/2023 | 49.00p | 49.00p | 48.60p | 49.00p | 0 |
29/03/2023 | 49.00p | 49.40p | 48.60p | 49.00p | 0 |
28/03/2023 | 49.00p | 49.00p | 48.50p | 49.00p | 46380 |
27/03/2023 | 49.00p | 49.70p | 48.80p | 49.00p | 19547 |
24/03/2023 | 49.00p | 49.14p | 49.00p | 49.00p | 0 |
23/03/2023 | 49.00p | 49.75p | 49.00p | 49.00p | 0 |
22/03/2023 | 50.50p | 50.50p | 49.00p | 49.00p | 350000 |
21/03/2023 | 51.50p | 53.00p | 48.12p | 50.50p | 53260 |
20/03/2023 | 51.50p | 51.50p | 50.00p | 51.50p | 4475 |
17/03/2023 | 51.50p | 52.00p | 49.90p | 51.50p | 5006409 |
16/03/2023 | 51.50p | 51.50p | 50.03p | 51.50p | 188510 |
15/03/2023 | 53.50p | 56.00p | 51.00p | 53.00p | 42984 |
14/03/2023 | 52.50p | 52.50p | 51.00p | 52.50p | 21402 |
13/03/2023 | 52.50p | 52.50p | 51.00p | 52.50p | 39615 |
10/03/2023 | 52.50p | 52.50p | 51.38p | 52.50p | 12000 |
09/03/2023 | 52.50p | 53.00p | 52.50p | 52.50p | 10000 |
08/03/2023 | 53.00p | 54.00p | 52.02p | 52.50p | 5587 |
07/03/2023 | 53.00p | 53.00p | 52.12p | 53.00p | 2050 |
06/03/2023 | 53.00p | 53.00p | 52.86p | 53.00p | 0 |
03/03/2023 | 53.00p | 53.00p | 52.10p | 53.00p | 28635 |
02/03/2023 | 53.00p | 54.00p | 53.00p | 53.00p | 2 |
01/03/2023 | 53.00p | 53.00p | 52.86p | 53.00p | 0 |
28/02/2023 | 53.00p | 54.00p | 52.00p | 53.00p | 219312 |
27/02/2023 | 53.00p | 53.00p | 52.00p | 53.00p | 30614 |
24/02/2023 | 53.00p | 53.00p | 52.00p | 53.00p | 11970 |
23/02/2023 | 53.00p | 54.00p | 52.00p | 53.00p | 30009 |
22/02/2023 | 53.00p | 53.00p | 52.00p | 53.00p | 40544 |
21/02/2023 | 52.00p | 53.00p | 52.00p | 53.00p | 297000 |
20/02/2023 | 52.00p | 52.00p | 51.47p | 52.00p | 0 |
17/02/2023 | 52.00p | 52.00p | 50.00p | 52.00p | 16397 |
16/02/2023 | 52.00p | 54.00p | 50.00p | 52.00p | 2920 |
15/02/2023 | 52.50p | 52.50p | 50.00p | 52.00p | 25000 |
14/02/2023 | 53.00p | 53.00p | 52.00p | 52.50p | 149441 |
13/02/2023 | 53.00p | 53.00p | 52.00p | 53.00p | 7432 |
10/02/2023 | 53.00p | 53.00p | 52.00p | 52.00p | 58205 |
09/02/2023 | 52.00p | 54.00p | 52.00p | 53.00p | 153635 |
08/02/2023 | 52.00p | 52.50p | 50.00p | 52.00p | 7900 |
07/02/2023 | 52.00p | 52.70p | 50.00p | 52.00p | 54721 |
06/02/2023 | 52.50p | 52.50p | 50.00p | 52.00p | 22626 |
03/02/2023 | 52.50p | 53.00p | 51.00p | 52.50p | 4664 |
02/02/2023 | 50.00p | 54.00p | 50.00p | 52.50p | 109237 |
01/02/2023 | 51.50p | 51.50p | 49.13p | 50.00p | 35500 |
31/01/2023 | 51.50p | 51.50p | 50.00p | 51.50p | 45825 |
30/01/2023 | 51.50p | 52.70p | 50.05p | 51.50p | 21000 |
27/01/2023 | 50.00p | 53.00p | 47.00p | 51.50p | 8249695 |
26/01/2023 | 52.00p | 52.15p | 49.04p | 50.00p | 190944 |
25/01/2023 | 54.00p | 55.00p | 53.55p | 54.00p | 2415655 |
24/01/2023 | 53.50p | 56.00p | 53.00p | 53.00p | 413327 |
23/01/2023 | 54.50p | 56.00p | 53.50p | 53.50p | 201592 |
20/01/2023 | 54.50p | 56.00p | 53.00p | 54.50p | 388773 |
19/01/2023 | 49.50p | 56.69p | 46.00p | 54.50p | 157363 |
18/01/2023 | 49.50p | 49.50p | 47.25p | 49.50p | 251 |
17/01/2023 | 49.50p | 49.94p | 49.50p | 49.50p | 0 |
16/01/2023 | 49.50p | 49.75p | 47.13p | 49.50p | 13561 |
13/01/2023 | 49.50p | 49.50p | 47.13p | 49.50p | 6833 |
12/01/2023 | 50.00p | 50.00p | 47.13p | 49.50p | 44494 |
11/01/2023 | 50.00p | 50.00p | 48.10p | 50.00p | 1714 |
10/01/2023 | 50.50p | 50.90p | 49.00p | 50.00p | 212103 |
09/01/2023 | 44.00p | 50.00p | 44.00p | 50.00p | 163526 |
06/01/2023 | 44.00p | 44.00p | 43.60p | 44.00p | 0 |
05/01/2023 | 41.00p | 44.90p | 41.00p | 44.00p | 172230 |
04/01/2023 | 41.00p | 41.00p | 40.50p | 41.00p | 8000 |
03/01/2023 | 38.50p | 41.79p | 37.00p | 41.00p | 110547 |
30/12/2022 | 38.50p | 38.50p | 37.69p | 38.50p | 0 |
29/12/2022 | 38.50p | 38.50p | 37.66p | 38.50p | 59000 |
28/12/2022 | 38.50p | 38.50p | 37.69p | 38.50p | 0 |
23/12/2022 | 38.50p | 38.50p | 37.69p | 38.50p | 0 |
22/12/2022 | 38.50p | 39.58p | 38.00p | 38.50p | 1568961 |
21/12/2022 | 38.50p | 38.90p | 38.50p | 38.50p | 20000 |
20/12/2022 | 38.50p | 38.90p | 38.00p | 38.50p | 295090 |
19/12/2022 | 38.50p | 39.25p | 38.00p | 38.50p | 429768 |
16/12/2022 | 38.50p | 38.50p | 37.18p | 38.50p | 1568 |
15/12/2022 | 38.50p | 38.50p | 37.00p | 38.50p | 629257 |
14/12/2022 | 38.50p | 38.50p | 38.40p | 38.50p | 98216 |
13/12/2022 | 38.50p | 38.50p | 38.40p | 38.50p | 70000 |
12/12/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 1000 |
09/12/2022 | 38.50p | 38.75p | 38.30p | 38.50p | 855639 |
08/12/2022 | 38.50p | 38.50p | 38.40p | 38.50p | 10000 |
07/12/2022 | 38.50p | 38.50p | 37.90p | 38.50p | 0 |
06/12/2022 | 38.50p | 38.50p | 38.40p | 38.50p | 52500 |
05/12/2022 | 39.00p | 39.00p | 35.20p | 38.50p | 13682 |
02/12/2022 | 39.00p | 39.25p | 39.00p | 39.00p | 900000 |
01/12/2022 | 39.00p | 39.00p | 38.50p | 39.00p | 716000 |
30/11/2022 | 39.00p | 39.00p | 38.05p | 39.00p | 6000 |
29/11/2022 | 39.00p | 39.19p | 39.00p | 39.00p | 52500 |
28/11/2022 | 39.00p | 39.00p | 38.00p | 39.00p | 263 |
25/11/2022 | 39.00p | 39.19p | 38.00p | 39.00p | 529896 |
24/11/2022 | 39.00p | 39.30p | 39.00p | 39.00p | 48016 |
23/11/2022 | 39.00p | 39.40p | 38.66p | 39.00p | 18769 |
22/11/2022 | 40.00p | 42.00p | 38.31p | 39.00p | 455011 |
21/11/2022 | 40.00p | 40.00p | 39.20p | 40.00p | 20000 |
18/11/2022 | 40.00p | 41.00p | 40.00p | 40.00p | 5638 |
17/11/2022 | 40.00p | 40.00p | 39.75p | 40.00p | 0 |
16/11/2022 | 40.00p | 40.00p | 38.25p | 40.00p | 28316 |
15/11/2022 | 40.00p | 40.00p | 38.50p | 40.00p | 158585 |
14/11/2022 | 40.00p | 40.00p | 38.50p | 40.00p | 44000 |
11/11/2022 | 40.00p | 40.00p | 38.20p | 40.00p | 10737 |
10/11/2022 | 40.00p | 42.00p | 38.20p | 40.00p | 11212 |
09/11/2022 | 40.00p | 40.00p | 39.60p | 40.00p | 11243 |
08/11/2022 | 40.00p | 40.00p | 39.75p | 40.00p | 0 |
07/11/2022 | 40.00p | 40.00p | 38.25p | 40.00p | 130349 |
04/11/2022 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
03/11/2022 | 40.00p | 40.00p | 38.25p | 40.00p | 850 |
02/11/2022 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
01/11/2022 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
31/10/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 6250 |
28/10/2022 | 40.00p | 40.00p | 39.00p | 40.00p | 0 |
27/10/2022 | 41.00p | 41.00p | 40.00p | 40.00p | 5957 |
26/10/2022 | 41.00p | 41.00p | 40.00p | 41.00p | 10000 |
25/10/2022 | 41.00p | 41.00p | 40.00p | 41.00p | 834 |
24/10/2022 | 41.00p | 41.00p | 40.98p | 41.00p | 215 |
21/10/2022 | 41.00p | 41.00p | 40.93p | 41.00p | 78 |
20/10/2022 | 41.00p | 41.00p | 40.80p | 41.00p | 0 |
19/10/2022 | 41.00p | 41.75p | 41.00p | 41.00p | 5229 |
18/10/2022 | 41.00p | 41.00p | 40.80p | 41.00p | 0 |
17/10/2022 | 41.50p | 42.00p | 40.00p | 41.00p | 16923 |
14/10/2022 | 41.50p | 43.00p | 41.50p | 41.50p | 6 |
13/10/2022 | 41.50p | 41.62p | 41.50p | 41.50p | 0 |
12/10/2022 | 41.50p | 41.62p | 41.00p | 41.50p | 0 |
11/10/2022 | 41.50p | 41.50p | 41.33p | 41.50p | 3849 |
10/10/2022 | 41.50p | 41.50p | 41.00p | 41.50p | 0 |
07/10/2022 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
06/10/2022 | 41.50p | 43.00p | 41.50p | 41.50p | 10003 |
05/10/2022 | 42.50p | 43.00p | 40.00p | 41.50p | 21752 |
*Close Price adjusted for both dividends and splits