Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 42.40p | 43.45p | 42.15p | 42.40p | 87894 |
23/09/2022 | 42.35p | 44.05p | 42.13p | 42.30p | 198077 |
22/09/2022 | 42.20p | 43.25p | 42.20p | 42.20p | 56052 |
21/09/2022 | 41.60p | 43.95p | 41.55p | 41.60p | 19846 |
20/09/2022 | 42.30p | 44.15p | 41.65p | 42.45p | 32423 |
16/09/2022 | 42.00p | 44.45p | 41.65p | 42.00p | 107958 |
15/09/2022 | 42.95p | 44.18p | 41.75p | 42.20p | 130104 |
14/09/2022 | 43.15p | 44.45p | 41.95p | 43.00p | 395910 |
13/09/2022 | 42.95p | 43.50p | 41.65p | 42.80p | 327142 |
12/09/2022 | 42.00p | 42.95p | 40.25p | 42.25p | 501450 |
09/09/2022 | 41.00p | 42.00p | 40.05p | 41.30p | 312355 |
08/09/2022 | 40.90p | 42.00p | 38.25p | 42.00p | 317593 |
07/09/2022 | 39.40p | 40.00p | 39.04p | 40.00p | 232484 |
06/09/2022 | 39.10p | 39.70p | 38.15p | 39.10p | 292491 |
05/09/2022 | 38.90p | 40.00p | 38.05p | 40.00p | 170584 |
02/09/2022 | 39.00p | 39.32p | 38.30p | 39.25p | 177950 |
01/09/2022 | 39.00p | 40.85p | 38.13p | 38.45p | 380611 |
31/08/2022 | 39.00p | 40.30p | 39.00p | 40.00p | 380536 |
30/08/2022 | 40.95p | 41.00p | 38.95p | 40.00p | 356268 |
29/08/2022 | 40.95p | 41.00p | 39.30p | 41.00p | 301483 |
26/08/2022 | 40.95p | 41.00p | 39.30p | 41.00p | 301483 |
25/08/2022 | 40.95p | 41.00p | 39.16p | 40.50p | 259816 |
24/08/2022 | 40.50p | 43.00p | 39.00p | 39.95p | 481786 |
23/08/2022 | 39.05p | 41.33p | 38.16p | 39.50p | 505335 |
22/08/2022 | 39.95p | 41.15p | 39.42p | 40.00p | 243194 |
19/08/2022 | 40.25p | 41.95p | 39.10p | 40.75p | 208919 |
18/08/2022 | 40.05p | 42.00p | 40.05p | 42.00p | 104142 |
17/08/2022 | 40.70p | 41.30p | 39.85p | 41.00p | 383969 |
16/08/2022 | 40.30p | 40.95p | 39.25p | 40.50p | 154926 |
15/08/2022 | 40.20p | 41.00p | 39.57p | 41.00p | 244062 |
12/08/2022 | 39.35p | 40.25p | 39.00p | 40.00p | 293961 |
11/08/2022 | 40.05p | 40.80p | 38.70p | 40.40p | 125686 |
10/08/2022 | 40.60p | 41.95p | 39.24p | 41.00p | 108162 |
09/08/2022 | 40.45p | 40.45p | 39.00p | 39.00p | 127310 |
08/08/2022 | 39.75p | 40.65p | 39.00p | 40.65p | 146927 |
05/08/2022 | 39.45p | 39.55p | 38.84p | 39.50p | 163217 |
04/08/2022 | 39.95p | 40.45p | 38.97p | 39.50p | 301896 |
03/08/2022 | 40.00p | 40.95p | 36.19p | 39.25p | 764458 |
02/08/2022 | 45.00p | 45.00p | 40.21p | 41.05p | 501009 |
01/08/2022 | 42.05p | 44.82p | 42.05p | 44.00p | 115490 |
29/07/2022 | 42.15p | 43.95p | 41.82p | 43.90p | 323660 |
28/07/2022 | 41.55p | 42.95p | 41.50p | 42.00p | 577840 |
27/07/2022 | 41.55p | 42.55p | 40.10p | 41.80p | 90858 |
26/07/2022 | 42.50p | 43.35p | 40.05p | 42.15p | 179768 |
25/07/2022 | 40.05p | 43.85p | 40.05p | 42.00p | 225685 |
22/07/2022 | 43.00p | 43.95p | 42.05p | 43.60p | 208466 |
21/07/2022 | 38.50p | 44.96p | 38.50p | 44.20p | 1446102 |
20/07/2022 | 36.00p | 39.68p | 36.00p | 39.50p | 932708 |
19/07/2022 | 33.95p | 35.00p | 33.05p | 34.70p | 122765 |
18/07/2022 | 33.95p | 34.77p | 33.05p | 33.50p | 48696 |
15/07/2022 | 33.20p | 34.85p | 33.00p | 33.35p | 494002 |
14/07/2022 | 34.50p | 34.68p | 33.45p | 34.00p | 99197 |
13/07/2022 | 34.50p | 34.90p | 33.39p | 34.47p | 78551 |
12/07/2022 | 34.00p | 34.45p | 33.50p | 34.40p | 51134 |
11/07/2022 | 34.45p | 34.50p | 33.50p | 34.50p | 43939 |
08/07/2022 | 34.45p | 34.50p | 32.66p | 34.15p | 162394 |
07/07/2022 | 34.00p | 34.95p | 32.10p | 32.70p | 237615 |
06/07/2022 | 34.05p | 34.95p | 33.82p | 34.30p | 59241 |
05/07/2022 | 34.85p | 35.00p | 33.55p | 34.30p | 194505 |
04/07/2022 | 35.00p | 36.00p | 34.05p | 34.30p | 144918 |
01/07/2022 | 35.00p | 36.40p | 34.05p | 36.00p | 62697 |
30/06/2022 | 34.60p | 36.30p | 34.20p | 34.20p | 95633 |
29/06/2022 | 34.55p | 36.00p | 34.55p | 35.28p | 72795 |
28/06/2022 | 36.00p | 36.35p | 34.55p | 34.55p | 213666 |
27/06/2022 | 36.00p | 36.00p | 34.70p | 35.00p | 81175 |
24/06/2022 | 38.00p | 38.00p | 34.70p | 35.00p | 210216 |
23/06/2022 | 36.80p | 38.19p | 35.91p | 38.00p | 176510 |
22/06/2022 | 36.00p | 37.50p | 35.00p | 36.00p | 273500 |
21/06/2022 | 35.95p | 38.00p | 35.00p | 35.00p | 172512 |
20/06/2022 | 37.70p | 37.95p | 34.50p | 35.50p | 870057 |
17/06/2022 | 36.10p | 39.00p | 35.03p | 36.00p | 514238 |
16/06/2022 | 38.00p | 38.85p | 36.10p | 38.00p | 446996 |
15/06/2022 | 39.00p | 39.35p | 38.09p | 39.00p | 177470 |
14/06/2022 | 38.80p | 40.95p | 38.05p | 39.48p | 374243 |
13/06/2022 | 39.50p | 39.50p | 38.05p | 39.00p | 85482 |
10/06/2022 | 39.95p | 40.80p | 38.79p | 39.60p | 232120 |
09/06/2022 | 40.95p | 41.00p | 39.35p | 41.00p | 46371 |
08/06/2022 | 39.70p | 40.95p | 38.86p | 39.20p | 76679 |
07/06/2022 | 39.85p | 40.90p | 39.15p | 39.25p | 128367 |
06/06/2022 | 39.00p | 40.49p | 39.00p | 39.97p | 145660 |
03/06/2022 | 39.00p | 40.95p | 38.73p | 39.40p | 350275 |
02/06/2022 | 39.00p | 40.95p | 38.73p | 39.40p | 350275 |
01/06/2022 | 39.00p | 40.95p | 38.73p | 39.40p | 350275 |
31/05/2022 | 39.05p | 40.95p | 39.00p | 39.00p | 97520 |
30/05/2022 | 39.20p | 40.95p | 39.15p | 39.40p | 467261 |
27/05/2022 | 39.20p | 40.00p | 38.55p | 39.00p | 121400 |
26/05/2022 | 39.80p | 40.80p | 38.98p | 40.00p | 41665 |
25/05/2022 | 39.15p | 40.15p | 38.35p | 39.60p | 90103 |
24/05/2022 | 39.75p | 39.89p | 38.00p | 38.00p | 292368 |
23/05/2022 | 39.45p | 40.00p | 39.45p | 39.85p | 42396 |
20/05/2022 | 39.65p | 39.90p | 39.15p | 39.30p | 209848 |
19/05/2022 | 39.00p | 40.45p | 39.00p | 39.00p | 69019 |
18/05/2022 | 39.40p | 40.85p | 38.30p | 40.85p | 92792 |
17/05/2022 | 39.15p | 40.00p | 37.77p | 39.65p | 121480 |
16/05/2022 | 40.10p | 40.25p | 37.85p | 39.00p | 442339 |
13/05/2022 | 39.00p | 41.12p | 39.00p | 39.00p | 119786 |
12/05/2022 | 38.95p | 40.00p | 38.95p | 39.50p | 84452 |
11/05/2022 | 39.50p | 41.05p | 39.00p | 39.50p | 143648 |
10/05/2022 | 40.70p | 41.45p | 39.50p | 39.55p | 195895 |
09/05/2022 | 42.55p | 43.05p | 40.00p | 40.00p | 97514 |
06/05/2022 | 42.00p | 43.30p | 41.40p | 42.40p | 189408 |
05/05/2022 | 43.00p | 44.10p | 41.70p | 42.00p | 172157 |
04/05/2022 | 42.00p | 43.00p | 41.32p | 42.00p | 188797 |
03/05/2022 | 40.70p | 42.60p | 40.00p | 42.35p | 450388 |
02/05/2022 | 42.40p | 42.40p | 40.00p | 40.00p | 73316 |
29/04/2022 | 42.40p | 42.40p | 40.00p | 40.00p | 73316 |
28/04/2022 | 41.25p | 42.50p | 40.00p | 40.00p | 49064 |
27/04/2022 | 40.15p | 41.60p | 40.05p | 41.20p | 179972 |
26/04/2022 | 42.40p | 42.95p | 40.00p | 40.00p | 196815 |
25/04/2022 | 44.60p | 45.33p | 41.50p | 42.00p | 591133 |
22/04/2022 | 42.00p | 45.56p | 42.00p | 45.15p | 329063 |
21/04/2022 | 41.85p | 42.95p | 41.05p | 41.95p | 274780 |
20/04/2022 | 41.00p | 42.43p | 40.15p | 41.45p | 340177 |
19/04/2022 | 42.55p | 42.80p | 42.00p | 42.00p | 123586 |
18/04/2022 | 44.00p | 44.00p | 42.00p | 42.40p | 213661 |
15/04/2022 | 44.00p | 44.00p | 42.00p | 42.40p | 213661 |
14/04/2022 | 44.00p | 44.00p | 42.00p | 42.40p | 213661 |
13/04/2022 | 42.55p | 43.90p | 41.58p | 43.90p | 238406 |
12/04/2022 | 43.95p | 44.57p | 42.09p | 42.93p | 226358 |
11/04/2022 | 41.65p | 43.85p | 41.36p | 43.60p | 323398 |
08/04/2022 | 41.00p | 42.76p | 39.80p | 42.55p | 448748 |
07/04/2022 | 40.00p | 41.00p | 39.35p | 41.00p | 136892 |
06/04/2022 | 39.80p | 40.90p | 39.00p | 39.00p | 568147 |
05/04/2022 | 39.70p | 40.80p | 39.39p | 39.70p | 214670 |
04/04/2022 | 39.80p | 40.85p | 39.00p | 40.00p | 820508 |
01/04/2022 | 39.65p | 40.40p | 39.00p | 39.65p | 348513 |
31/03/2022 | 39.40p | 40.85p | 39.08p | 39.75p | 315491 |
30/03/2022 | 39.90p | 40.95p | 39.00p | 39.25p | 545004 |
29/03/2022 | 39.80p | 40.84p | 39.00p | 40.00p | 874367 |
28/03/2022 | 39.00p | 40.35p | 38.39p | 39.00p | 492491 |
25/03/2022 | 40.50p | 40.95p | 39.00p | 39.35p | 156048 |
24/03/2022 | 40.00p | 41.50p | 38.99p | 39.20p | 479443 |
23/03/2022 | 42.00p | 43.45p | 39.80p | 40.00p | 659915 |
22/03/2022 | 41.00p | 43.90p | 40.50p | 42.00p | 285908 |
21/03/2022 | 42.00p | 43.95p | 41.46p | 42.55p | 556774 |
18/03/2022 | 45.00p | 47.75p | 36.70p | 42.05p | 2361213 |
17/03/2022 | 43.00p | 45.45p | 40.90p | 44.65p | 350162 |
16/03/2022 | 44.00p | 45.00p | 40.10p | 42.00p | 542572 |
15/03/2022 | 43.90p | 43.90p | 40.40p | 43.65p | 252311 |
14/03/2022 | 40.00p | 43.80p | 40.00p | 43.75p | 450625 |
11/03/2022 | 39.45p | 41.10p | 37.02p | 39.50p | 707551 |
10/03/2022 | 39.05p | 39.60p | 36.05p | 37.10p | 1058023 |
09/03/2022 | 38.00p | 40.50p | 36.10p | 38.05p | 905196 |
08/03/2022 | 33.00p | 38.29p | 32.05p | 36.00p | 883565 |
07/03/2022 | 38.00p | 39.35p | 32.65p | 33.50p | 431941 |
04/03/2022 | 40.00p | 41.80p | 35.77p | 37.65p | 993748 |
03/03/2022 | 42.95p | 42.95p | 38.79p | 39.73p | 303510 |
02/03/2022 | 42.95p | 44.95p | 41.50p | 41.50p | 137897 |
01/03/2022 | 43.85p | 47.85p | 41.34p | 42.40p | 291003 |
28/02/2022 | 44.90p | 44.95p | 43.25p | 43.80p | 108970 |
25/02/2022 | 43.20p | 45.00p | 41.20p | 43.20p | 312564 |
24/02/2022 | 42.10p | 45.35p | 40.50p | 41.60p | 1060632 |
23/02/2022 | 46.35p | 48.45p | 43.05p | 45.00p | 608236 |
22/02/2022 | 46.25p | 49.00p | 45.35p | 46.38p | 265081 |
21/02/2022 | 47.95p | 51.80p | 45.85p | 48.00p | 237155 |
18/02/2022 | 48.20p | 50.20p | 47.50p | 48.55p | 265955 |
17/02/2022 | 48.30p | 51.60p | 47.25p | 49.45p | 115323 |
16/02/2022 | 49.40p | 52.60p | 48.06p | 49.10p | 139650 |
15/02/2022 | 47.95p | 49.82p | 47.57p | 49.00p | 374011 |
14/02/2022 | 47.30p | 49.77p | 47.30p | 48.80p | 223272 |
11/02/2022 | 48.95p | 49.85p | 47.55p | 49.85p | 178901 |
10/02/2022 | 47.00p | 50.83p | 47.00p | 48.85p | 212088 |
09/02/2022 | 50.00p | 50.65p | 48.55p | 49.70p | 133569 |
08/02/2022 | 49.70p | 51.79p | 48.95p | 49.50p | 196612 |
07/02/2022 | 48.35p | 49.96p | 45.97p | 49.30p | 222737 |
04/02/2022 | 46.80p | 48.55p | 44.63p | 47.60p | 441687 |
03/02/2022 | 49.00p | 49.00p | 48.00p | 48.00p | 231010 |
02/02/2022 | 50.20p | 51.68p | 48.00p | 48.00p | 228261 |
01/02/2022 | 48.10p | 50.81p | 48.10p | 48.80p | 167741 |
31/01/2022 | 48.00p | 50.00p | 48.00p | 48.60p | 258381 |
28/01/2022 | 49.60p | 53.30p | 49.50p | 49.70p | 273173 |
27/01/2022 | 50.90p | 53.15p | 48.65p | 51.20p | 447667 |
26/01/2022 | 48.85p | 51.00p | 46.05p | 51.00p | 378677 |
25/01/2022 | 46.90p | 48.95p | 45.89p | 48.50p | 324454 |
24/01/2022 | 48.10p | 49.95p | 45.29p | 46.85p | 570402 |
21/01/2022 | 49.00p | 50.00p | 48.10p | 48.70p | 557395 |
20/01/2022 | 49.95p | 50.00p | 48.29p | 49.30p | 373009 |
19/01/2022 | 49.90p | 52.40p | 48.30p | 48.30p | 783144 |
18/01/2022 | 51.40p | 52.85p | 49.10p | 50.00p | 278695 |
17/01/2022 | 52.70p | 53.50p | 51.00p | 51.00p | 181048 |
14/01/2022 | 54.00p | 55.21p | 52.00p | 52.60p | 171236 |
13/01/2022 | 52.90p | 54.90p | 52.17p | 53.00p | 186195 |
12/01/2022 | 52.20p | 55.90p | 52.00p | 53.60p | 69817 |
10/01/2022 | 54.00p | 56.00p | 52.30p | 56.00p | 210110 |
07/01/2022 | 52.80p | 54.00p | 51.30p | 53.20p | 140844 |
06/01/2022 | 53.00p | 55.90p | 51.20p | 53.10p | 648992 |
05/01/2022 | 53.50p | 55.80p | 52.70p | 54.00p | 221107 |
04/01/2022 | 54.00p | 55.01p | 51.78p | 54.00p | 424333 |
03/01/2022 | 51.50p | 54.07p | 51.50p | 53.40p | 291391 |
31/12/2021 | 51.50p | 54.07p | 51.50p | 53.40p | 291391 |
30/12/2021 | 51.50p | 53.20p | 51.10p | 53.00p | 86776 |
29/12/2021 | 52.70p | 54.60p | 51.00p | 51.00p | 281874 |
28/12/2021 | 52.60p | 54.40p | 49.40p | 52.60p | 58113 |
27/12/2021 | 52.60p | 54.40p | 49.40p | 52.60p | 58113 |
24/12/2021 | 52.60p | 54.40p | 49.40p | 52.60p | 58113 |
23/12/2021 | 51.30p | 54.80p | 50.90p | 51.60p | 713202 |
22/12/2021 | 49.45p | 50.30p | 48.90p | 50.00p | 121691 |
21/12/2021 | 47.50p | 49.70p | 47.50p | 49.70p | 513379 |
20/12/2021 | 49.45p | 50.20p | 47.25p | 47.50p | 298292 |
17/12/2021 | 51.10p | 51.10p | 47.50p | 47.50p | 521744 |
*Close Price adjusted for both dividends and splits