Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 15.90p | 16.00p | 15.51p | 16.00p | 3722795 |
12/07/2023 | 14.90p | 15.70p | 14.56p | 15.50p | 4205832 |
11/07/2023 | 14.92p | 14.98p | 14.10p | 14.80p | 3014784 |
10/07/2023 | 15.40p | 15.69p | 14.26p | 14.26p | 2156628 |
07/07/2023 | 15.52p | 16.48p | 15.02p | 15.60p | 2205051 |
06/07/2023 | 16.88p | 16.94p | 15.86p | 16.06p | 2976947 |
05/07/2023 | 17.00p | 18.28p | 16.55p | 16.88p | 1555168 |
04/07/2023 | 16.62p | 17.52p | 16.62p | 16.90p | 2731190 |
03/07/2023 | 17.34p | 18.00p | 16.62p | 17.40p | 3269104 |
30/06/2023 | 17.80p | 17.82p | 17.14p | 17.34p | 1838316 |
29/06/2023 | 15.52p | 17.80p | 15.22p | 17.52p | 5484820 |
28/06/2023 | 15.60p | 16.00p | 15.00p | 15.96p | 1745248 |
27/06/2023 | 15.96p | 15.98p | 15.26p | 15.60p | 579360 |
26/06/2023 | 14.60p | 16.00p | 14.60p | 16.00p | 828649 |
23/06/2023 | 15.38p | 15.74p | 15.00p | 15.44p | 688559 |
22/06/2023 | 15.66p | 15.70p | 15.32p | 15.48p | 245501 |
21/06/2023 | 15.20p | 15.88p | 14.54p | 15.72p | 4214364 |
20/06/2023 | 15.20p | 15.45p | 14.86p | 15.10p | 653400 |
19/06/2023 | 15.16p | 15.98p | 14.81p | 15.54p | 774948 |
16/06/2023 | 15.50p | 16.00p | 15.12p | 15.28p | 648622 |
15/06/2023 | 15.50p | 15.78p | 15.22p | 15.64p | 337377 |
14/06/2023 | 15.00p | 15.50p | 15.00p | 15.50p | 1254004 |
13/06/2023 | 14.90p | 15.50p | 14.87p | 15.48p | 1563067 |
12/06/2023 | 15.00p | 15.50p | 14.22p | 15.40p | 1808432 |
09/06/2023 | 14.02p | 14.68p | 14.00p | 14.40p | 1260775 |
08/06/2023 | 14.22p | 14.78p | 14.22p | 14.59p | 564042 |
07/06/2023 | 14.52p | 15.48p | 14.08p | 14.60p | 1629165 |
06/06/2023 | 14.88p | 15.44p | 14.06p | 14.76p | 2794982 |
05/06/2023 | 15.02p | 15.50p | 14.50p | 14.88p | 735606 |
02/06/2023 | 14.70p | 15.11p | 14.52p | 15.04p | 1597476 |
01/06/2023 | 15.34p | 15.77p | 14.98p | 15.00p | 1703383 |
31/05/2023 | 15.22p | 16.34p | 15.00p | 15.40p | 2334116 |
30/05/2023 | 15.26p | 16.36p | 15.07p | 16.36p | 1016438 |
26/05/2023 | 15.52p | 15.98p | 15.40p | 15.62p | 1400859 |
25/05/2023 | 15.54p | 16.36p | 15.50p | 15.81p | 244480 |
24/05/2023 | 16.12p | 16.30p | 15.74p | 15.92p | 1124312 |
23/05/2023 | 16.10p | 16.36p | 15.84p | 16.02p | 1500271 |
22/05/2023 | 16.02p | 16.98p | 15.70p | 15.95p | 1065726 |
19/05/2023 | 16.10p | 16.78p | 15.74p | 16.32p | 5414294 |
18/05/2023 | 16.00p | 16.62p | 15.90p | 16.40p | 748600 |
17/05/2023 | 16.00p | 16.48p | 15.82p | 16.10p | 695935 |
16/05/2023 | 16.00p | 16.58p | 15.98p | 15.98p | 712632 |
15/05/2023 | 16.02p | 16.68p | 16.02p | 16.02p | 453298 |
12/05/2023 | 16.20p | 16.98p | 15.90p | 16.38p | 1171897 |
11/05/2023 | 16.92p | 16.96p | 16.02p | 16.27p | 452300 |
10/05/2023 | 16.22p | 16.94p | 16.20p | 16.60p | 243864 |
09/05/2023 | 16.20p | 16.65p | 16.10p | 16.22p | 593004 |
05/05/2023 | 16.40p | 16.46p | 16.20p | 16.20p | 1450458 |
04/05/2023 | 16.50p | 16.66p | 16.20p | 16.30p | 1077752 |
03/05/2023 | 16.66p | 17.00p | 16.66p | 16.66p | 628722 |
02/05/2023 | 16.98p | 17.20p | 16.52p | 16.70p | 1723799 |
28/04/2023 | 16.06p | 16.80p | 16.06p | 16.50p | 981751 |
27/04/2023 | 17.02p | 17.98p | 16.18p | 16.24p | 2173919 |
26/04/2023 | 18.00p | 18.50p | 16.68p | 17.18p | 2588223 |
25/04/2023 | 18.58p | 18.58p | 17.66p | 18.46p | 2187580 |
24/04/2023 | 18.48p | 18.90p | 18.16p | 18.50p | 1953927 |
21/04/2023 | 18.60p | 18.80p | 18.02p | 18.70p | 1013378 |
20/04/2023 | 18.40p | 18.78p | 18.10p | 18.50p | 1747704 |
19/04/2023 | 18.02p | 18.64p | 18.02p | 18.34p | 689760 |
18/04/2023 | 18.10p | 18.38p | 18.00p | 18.34p | 1143891 |
17/04/2023 | 18.78p | 18.78p | 18.00p | 18.00p | 1905911 |
14/04/2023 | 18.00p | 18.70p | 17.86p | 18.32p | 6482295 |
13/04/2023 | 17.34p | 18.46p | 17.20p | 18.17p | 3187041 |
12/04/2023 | 17.34p | 17.96p | 16.66p | 17.34p | 2498964 |
11/04/2023 | 17.00p | 18.00p | 16.48p | 17.86p | 2855102 |
06/04/2023 | 15.00p | 16.96p | 14.86p | 16.90p | 5384900 |
05/04/2023 | 14.52p | 15.00p | 14.50p | 14.66p | 3834004 |
04/04/2023 | 14.98p | 14.98p | 14.30p | 14.79p | 905169 |
03/04/2023 | 14.50p | 14.98p | 14.20p | 14.20p | 1852301 |
31/03/2023 | 14.40p | 14.40p | 14.00p | 14.25p | 906395 |
30/03/2023 | 14.00p | 14.55p | 13.65p | 14.23p | 1792813 |
29/03/2023 | 14.25p | 14.65p | 14.00p | 14.00p | 992694 |
28/03/2023 | 14.50p | 14.65p | 14.25p | 14.45p | 1325407 |
27/03/2023 | 13.75p | 14.65p | 13.05p | 14.20p | 2189232 |
24/03/2023 | 13.50p | 14.10p | 13.28p | 14.10p | 1054249 |
23/03/2023 | 13.80p | 14.65p | 13.17p | 13.60p | 1544940 |
22/03/2023 | 13.80p | 14.50p | 13.50p | 13.98p | 1413242 |
21/03/2023 | 13.70p | 14.30p | 13.50p | 13.85p | 1483103 |
20/03/2023 | 14.00p | 14.15p | 13.06p | 14.00p | 2281171 |
17/03/2023 | 14.00p | 14.65p | 13.10p | 14.20p | 3005026 |
16/03/2023 | 13.95p | 14.65p | 12.96p | 13.65p | 4507041 |
15/03/2023 | 14.95p | 15.90p | 13.80p | 14.00p | 4682827 |
14/03/2023 | 15.20p | 15.95p | 14.50p | 14.83p | 1931594 |
13/03/2023 | 15.60p | 15.95p | 14.76p | 15.20p | 2134997 |
10/03/2023 | 16.00p | 16.45p | 15.10p | 15.50p | 1947007 |
09/03/2023 | 15.80p | 16.37p | 15.66p | 16.00p | 2335016 |
08/03/2023 | 14.95p | 16.40p | 14.95p | 15.75p | 3618891 |
07/03/2023 | 15.70p | 16.40p | 14.81p | 14.95p | 2496224 |
06/03/2023 | 15.45p | 15.95p | 15.05p | 15.65p | 972627 |
03/03/2023 | 15.25p | 15.95p | 14.85p | 15.35p | 674605 |
02/03/2023 | 15.35p | 15.45p | 14.90p | 14.90p | 740329 |
01/03/2023 | 15.30p | 15.95p | 15.05p | 15.25p | 902489 |
28/02/2023 | 15.35p | 16.20p | 15.19p | 15.20p | 1254159 |
27/02/2023 | 15.35p | 16.23p | 15.00p | 15.58p | 1376807 |
24/02/2023 | 15.45p | 16.50p | 15.05p | 15.40p | 1346835 |
23/02/2023 | 15.70p | 15.95p | 15.30p | 15.30p | 1065837 |
22/02/2023 | 15.65p | 16.00p | 15.15p | 16.00p | 1143389 |
21/02/2023 | 15.60p | 16.05p | 15.24p | 16.00p | 1971671 |
20/02/2023 | 16.70p | 16.70p | 15.51p | 15.95p | 902692 |
17/02/2023 | 15.70p | 16.65p | 15.63p | 15.90p | 864855 |
16/02/2023 | 16.50p | 16.95p | 16.05p | 16.05p | 725630 |
15/02/2023 | 16.50p | 16.95p | 16.25p | 16.70p | 741159 |
14/02/2023 | 16.85p | 16.99p | 16.53p | 16.90p | 770636 |
13/02/2023 | 16.20p | 16.90p | 16.20p | 16.75p | 1162576 |
10/02/2023 | 16.00p | 16.74p | 16.00p | 16.40p | 1127337 |
09/02/2023 | 16.00p | 16.45p | 16.00p | 16.15p | 622742 |
08/02/2023 | 15.00p | 16.45p | 15.00p | 16.45p | 1304564 |
07/02/2023 | 15.80p | 16.11p | 15.25p | 15.35p | 1643840 |
06/02/2023 | 16.00p | 17.45p | 15.55p | 15.90p | 2377081 |
03/02/2023 | 15.80p | 16.35p | 15.55p | 15.55p | 1602188 |
02/02/2023 | 15.50p | 15.85p | 15.50p | 15.83p | 601908 |
01/02/2023 | 15.00p | 16.25p | 15.00p | 15.45p | 1264476 |
31/01/2023 | 15.50p | 16.20p | 14.93p | 15.48p | 5365649 |
30/01/2023 | 16.80p | 16.80p | 15.50p | 16.05p | 1356990 |
27/01/2023 | 16.00p | 17.60p | 16.00p | 16.10p | 1641037 |
26/01/2023 | 16.85p | 17.90p | 16.25p | 16.40p | 634821 |
25/01/2023 | 16.05p | 16.75p | 16.05p | 16.28p | 1238283 |
24/01/2023 | 17.00p | 17.10p | 16.30p | 16.73p | 915615 |
23/01/2023 | 16.95p | 17.95p | 16.55p | 16.90p | 8141173 |
20/01/2023 | 16.75p | 17.10p | 16.40p | 16.60p | 1038670 |
19/01/2023 | 18.05p | 18.70p | 16.40p | 16.40p | 5501396 |
18/01/2023 | 18.50p | 19.45p | 17.50p | 18.70p | 642156 |
17/01/2023 | 17.90p | 18.95p | 17.67p | 18.05p | 1159010 |
16/01/2023 | 18.20p | 19.45p | 17.35p | 18.08p | 3767238 |
13/01/2023 | 17.00p | 18.80p | 16.31p | 18.80p | 3518734 |
12/01/2023 | 16.05p | 16.75p | 15.99p | 16.50p | 1281460 |
11/01/2023 | 15.80p | 16.82p | 15.34p | 16.58p | 1582609 |
10/01/2023 | 15.70p | 15.95p | 15.18p | 15.23p | 546509 |
09/01/2023 | 16.05p | 16.45p | 15.25p | 15.67p | 1003497 |
06/01/2023 | 15.95p | 16.75p | 15.36p | 16.30p | 679906 |
05/01/2023 | 15.35p | 15.99p | 15.12p | 15.58p | 797867 |
04/01/2023 | 15.65p | 16.75p | 14.93p | 15.67p | 2612012 |
03/01/2023 | 15.90p | 16.75p | 15.39p | 15.60p | 1583673 |
30/12/2022 | 16.00p | 16.45p | 15.65p | 16.20p | 748588 |
29/12/2022 | 16.00p | 16.70p | 16.00p | 16.40p | 853244 |
28/12/2022 | 15.70p | 16.60p | 15.00p | 16.23p | 1119621 |
23/12/2022 | 15.20p | 15.35p | 14.20p | 15.35p | 1917436 |
22/12/2022 | 16.50p | 16.50p | 15.05p | 15.05p | 880388 |
21/12/2022 | 15.00p | 16.00p | 15.00p | 15.35p | 1395084 |
20/12/2022 | 15.75p | 16.45p | 15.05p | 15.53p | 983153 |
19/12/2022 | 15.80p | 16.19p | 15.34p | 15.90p | 432943 |
16/12/2022 | 15.50p | 16.45p | 15.15p | 15.75p | 1137375 |
15/12/2022 | 15.80p | 16.20p | 15.33p | 15.50p | 1875533 |
14/12/2022 | 16.20p | 16.57p | 16.00p | 16.10p | 756397 |
13/12/2022 | 17.20p | 17.63p | 15.85p | 16.40p | 5246402 |
12/12/2022 | 18.00p | 18.64p | 17.00p | 17.00p | 1888591 |
09/12/2022 | 17.80p | 17.89p | 17.07p | 17.45p | 3103734 |
08/12/2022 | 18.75p | 18.75p | 18.00p | 18.15p | 863112 |
07/12/2022 | 18.50p | 18.55p | 17.65p | 18.45p | 503024 |
06/12/2022 | 18.90p | 18.95p | 18.05p | 18.43p | 1621495 |
05/12/2022 | 19.35p | 19.45p | 18.75p | 18.95p | 1640733 |
02/12/2022 | 18.00p | 19.40p | 18.00p | 19.40p | 2215668 |
01/12/2022 | 19.50p | 19.50p | 18.05p | 18.80p | 854718 |
30/11/2022 | 18.40p | 19.17p | 18.30p | 19.00p | 894544 |
29/11/2022 | 18.50p | 18.95p | 18.30p | 18.60p | 1214760 |
28/11/2022 | 18.50p | 18.85p | 17.65p | 18.50p | 906653 |
25/11/2022 | 18.25p | 19.00p | 18.00p | 18.70p | 1605448 |
24/11/2022 | 18.00p | 18.45p | 17.80p | 18.22p | 1380549 |
23/11/2022 | 16.55p | 18.00p | 16.55p | 18.00p | 3518888 |
22/11/2022 | 16.55p | 17.25p | 15.93p | 15.93p | 766947 |
21/11/2022 | 17.40p | 17.97p | 16.05p | 16.70p | 2591784 |
18/11/2022 | 16.95p | 17.95p | 16.14p | 16.53p | 3095366 |
17/11/2022 | 16.00p | 16.66p | 15.67p | 16.25p | 1542305 |
16/11/2022 | 15.65p | 16.45p | 15.65p | 16.00p | 1543313 |
15/11/2022 | 15.70p | 16.23p | 15.15p | 15.90p | 2409367 |
14/11/2022 | 15.50p | 15.95p | 15.17p | 15.40p | 1188365 |
11/11/2022 | 15.50p | 15.95p | 14.80p | 15.10p | 1356771 |
10/11/2022 | 14.90p | 16.00p | 14.51p | 16.00p | 667720 |
09/11/2022 | 15.30p | 15.60p | 15.06p | 15.10p | 536984 |
08/11/2022 | 15.45p | 15.60p | 15.05p | 15.20p | 1464920 |
07/11/2022 | 15.00p | 15.95p | 14.98p | 15.30p | 2241347 |
04/11/2022 | 14.60p | 15.15p | 14.34p | 15.15p | 3241425 |
03/11/2022 | 13.50p | 14.56p | 12.65p | 14.40p | 11064732 |
02/11/2022 | 14.95p | 15.27p | 13.10p | 13.50p | 9983866 |
01/11/2022 | 15.20p | 16.00p | 14.80p | 14.85p | 1816621 |
31/10/2022 | 16.50p | 16.50p | 15.15p | 15.15p | 1314276 |
28/10/2022 | 15.50p | 16.30p | 15.20p | 16.30p | 831072 |
27/10/2022 | 15.40p | 15.90p | 15.10p | 15.35p | 3053995 |
26/10/2022 | 15.05p | 15.95p | 15.05p | 15.43p | 614530 |
25/10/2022 | 15.30p | 16.00p | 15.21p | 15.40p | 503078 |
24/10/2022 | 15.30p | 15.95p | 15.10p | 15.70p | 1445213 |
21/10/2022 | 15.00p | 15.40p | 15.00p | 15.25p | 1290464 |
20/10/2022 | 16.30p | 16.40p | 14.90p | 15.45p | 6851440 |
19/10/2022 | 16.55p | 16.95p | 16.09p | 16.40p | 1251311 |
18/10/2022 | 16.85p | 17.07p | 16.59p | 16.80p | 564917 |
17/10/2022 | 16.80p | 17.95p | 16.55p | 17.00p | 1087675 |
14/10/2022 | 17.05p | 17.80p | 16.80p | 17.00p | 1437024 |
13/10/2022 | 17.30p | 17.70p | 16.73p | 17.17p | 2095724 |
12/10/2022 | 17.60p | 17.95p | 17.10p | 17.43p | 2529391 |
11/10/2022 | 17.60p | 17.80p | 16.94p | 17.55p | 2314180 |
10/10/2022 | 17.70p | 18.45p | 17.64p | 17.95p | 664203 |
07/10/2022 | 17.70p | 18.36p | 17.49p | 17.90p | 1455053 |
06/10/2022 | 17.50p | 18.50p | 17.50p | 18.50p | 1471545 |
05/10/2022 | 18.00p | 18.00p | 17.55p | 17.80p | 465051 |
04/10/2022 | 17.45p | 18.00p | 17.00p | 18.00p | 2278315 |
03/10/2022 | 16.80p | 17.35p | 16.34p | 17.35p | 1873293 |
30/09/2022 | 15.65p | 16.95p | 15.25p | 16.40p | 1988755 |
29/09/2022 | 16.60p | 16.77p | 15.50p | 15.80p | 2007501 |
28/09/2022 | 16.55p | 17.40p | 15.20p | 16.50p | 10098135 |
27/09/2022 | 17.60p | 18.00p | 16.60p | 16.90p | 3875310 |
*Close Price adjusted for both dividends and splits