Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2023 | 32.25p | 32.39p | 31.50p | 32.25p | 40369 |
31/07/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 74593 |
28/07/2023 | 32.50p | 32.70p | 31.00p | 32.50p | 691119 |
27/07/2023 | 33.50p | 34.00p | 32.00p | 33.00p | 443675 |
26/07/2023 | 33.50p | 34.00p | 33.00p | 33.50p | 95181 |
25/07/2023 | 34.50p | 35.00p | 33.00p | 33.50p | 556462 |
24/07/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 149906 |
21/07/2023 | 34.50p | 35.00p | 34.00p | 34.50p | 67729 |
20/07/2023 | 34.00p | 34.95p | 33.50p | 34.50p | 576195 |
19/07/2023 | 34.00p | 34.50p | 33.51p | 34.00p | 55852 |
18/07/2023 | 34.25p | 36.00p | 33.50p | 34.00p | 102540 |
17/07/2023 | 33.00p | 35.00p | 32.60p | 34.25p | 304812 |
14/07/2023 | 33.50p | 34.00p | 32.00p | 33.00p | 246422 |
13/07/2023 | 33.50p | 33.95p | 33.00p | 33.50p | 119918 |
12/07/2023 | 34.25p | 34.40p | 33.00p | 33.50p | 611541 |
11/07/2023 | 35.00p | 35.50p | 33.00p | 34.25p | 282816 |
10/07/2023 | 34.00p | 35.50p | 33.61p | 35.00p | 973929 |
07/07/2023 | 35.00p | 36.00p | 33.00p | 34.00p | 606598 |
06/07/2023 | 37.75p | 38.20p | 33.88p | 34.60p | 811436 |
05/07/2023 | 35.00p | 38.00p | 34.50p | 37.75p | 1844823 |
04/07/2023 | 35.00p | 35.50p | 34.53p | 35.00p | 148865 |
03/07/2023 | 35.25p | 35.50p | 34.50p | 35.00p | 217644 |
30/06/2023 | 33.00p | 36.00p | 33.00p | 35.00p | 401122 |
29/06/2023 | 32.75p | 33.50p | 32.30p | 33.00p | 148113 |
28/06/2023 | 34.25p | 34.50p | 32.00p | 32.75p | 202902 |
27/06/2023 | 36.25p | 37.00p | 34.00p | 34.25p | 430966 |
26/06/2023 | 33.65p | 37.70p | 33.50p | 35.75p | 885198 |
23/06/2023 | 33.25p | 34.00p | 33.00p | 33.65p | 208557 |
22/06/2023 | 35.25p | 35.35p | 33.00p | 33.25p | 362538 |
21/06/2023 | 37.00p | 37.50p | 35.00p | 35.25p | 542526 |
20/06/2023 | 37.50p | 38.00p | 36.00p | 37.00p | 915235 |
19/06/2023 | 33.00p | 40.50p | 33.00p | 36.60p | 1693228 |
16/06/2023 | 32.50p | 35.50p | 31.50p | 32.00p | 1211903 |
15/06/2023 | 27.35p | 32.90p | 27.35p | 29.60p | 1878659 |
14/06/2023 | 27.35p | 27.50p | 27.20p | 27.35p | 939260 |
13/06/2023 | 27.35p | 27.50p | 27.00p | 27.35p | 535778 |
12/06/2023 | 27.25p | 28.00p | 27.00p | 27.35p | 810804 |
09/06/2023 | 25.25p | 28.00p | 25.25p | 27.00p | 1821768 |
08/06/2023 | 23.25p | 26.44p | 23.00p | 25.25p | 5269547 |
07/06/2023 | 24.25p | 24.50p | 23.06p | 23.25p | 163991 |
06/06/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 129124 |
05/06/2023 | 24.50p | 24.50p | 23.50p | 24.25p | 202931 |
02/06/2023 | 24.60p | 25.00p | 24.00p | 24.50p | 127416 |
01/06/2023 | 24.60p | 25.00p | 24.06p | 24.60p | 1985693 |
31/05/2023 | 24.60p | 25.00p | 24.20p | 24.60p | 103837 |
30/05/2023 | 24.60p | 25.00p | 24.20p | 24.60p | 126867 |
26/05/2023 | 24.60p | 25.00p | 24.21p | 24.60p | 251823 |
25/05/2023 | 24.60p | 25.00p | 24.20p | 24.60p | 156116 |
24/05/2023 | 24.60p | 25.00p | 24.20p | 24.20p | 7630185 |
23/05/2023 | 24.50p | 25.00p | 24.20p | 24.60p | 242636 |
22/05/2023 | 24.25p | 25.00p | 24.00p | 24.25p | 438910 |
19/05/2023 | 24.50p | 25.00p | 24.00p | 24.25p | 1292172 |
18/05/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 153719 |
17/05/2023 | 24.25p | 25.00p | 24.00p | 24.50p | 314163 |
16/05/2023 | 24.25p | 24.50p | 24.00p | 24.00p | 115854 |
15/05/2023 | 24.75p | 25.50p | 24.00p | 24.50p | 388384 |
12/05/2023 | 25.00p | 25.00p | 24.36p | 24.75p | 73493 |
11/05/2023 | 25.25p | 25.50p | 24.50p | 25.00p | 108535 |
10/05/2023 | 25.00p | 25.50p | 24.50p | 25.10p | 531116 |
09/05/2023 | 24.75p | 25.50p | 24.50p | 25.00p | 114781 |
05/05/2023 | 25.00p | 25.24p | 24.50p | 24.75p | 75544 |
04/05/2023 | 24.75p | 25.50p | 24.50p | 25.00p | 194773 |
03/05/2023 | 23.75p | 25.00p | 23.50p | 24.75p | 291535 |
02/05/2023 | 24.50p | 25.00p | 23.50p | 23.75p | 406153 |
28/04/2023 | 24.75p | 25.00p | 23.66p | 24.50p | 367907 |
27/04/2023 | 24.75p | 25.50p | 24.01p | 24.75p | 135229 |
26/04/2023 | 26.00p | 26.10p | 24.50p | 24.75p | 468645 |
25/04/2023 | 26.25p | 26.50p | 26.00p | 26.25p | 127210 |
24/04/2023 | 26.25p | 27.00p | 26.00p | 26.25p | 264332 |
21/04/2023 | 26.25p | 27.00p | 25.89p | 26.25p | 204805 |
20/04/2023 | 26.25p | 27.00p | 25.89p | 26.25p | 106591 |
19/04/2023 | 26.25p | 27.00p | 25.50p | 26.25p | 687318 |
18/04/2023 | 26.75p | 27.00p | 25.50p | 26.25p | 256124 |
17/04/2023 | 26.75p | 27.00p | 26.50p | 26.75p | 41036 |
14/04/2023 | 27.50p | 28.00p | 26.50p | 26.75p | 407116 |
13/04/2023 | 27.00p | 27.50p | 26.43p | 27.00p | 144332 |
12/04/2023 | 27.50p | 28.60p | 26.50p | 27.00p | 157005 |
11/04/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 540127 |
06/04/2023 | 27.50p | 28.00p | 26.50p | 27.50p | 728109 |
05/04/2023 | 28.50p | 29.00p | 27.00p | 27.50p | 482702 |
04/04/2023 | 29.00p | 29.50p | 28.00p | 28.50p | 1045476 |
03/04/2023 | 26.75p | 30.00p | 26.74p | 29.00p | 1226863 |
31/03/2023 | 24.85p | 28.00p | 24.85p | 26.50p | 612310 |
30/03/2023 | 24.85p | 25.00p | 24.53p | 24.70p | 189789 |
29/03/2023 | 24.75p | 25.00p | 24.56p | 24.85p | 132776 |
28/03/2023 | 25.00p | 25.44p | 24.50p | 24.75p | 994014 |
27/03/2023 | 25.25p | 26.50p | 24.68p | 25.00p | 388245 |
24/03/2023 | 26.00p | 26.20p | 24.97p | 25.25p | 326399 |
23/03/2023 | 26.00p | 26.50p | 25.52p | 26.00p | 296691 |
22/03/2023 | 26.35p | 26.50p | 25.50p | 26.00p | 695006 |
21/03/2023 | 25.25p | 27.00p | 24.55p | 26.35p | 767807 |
20/03/2023 | 25.75p | 26.00p | 25.00p | 25.25p | 760602 |
17/03/2023 | 26.75p | 27.50p | 25.58p | 25.75p | 516791 |
16/03/2023 | 27.00p | 27.40p | 26.50p | 26.75p | 292686 |
15/03/2023 | 26.25p | 27.50p | 26.00p | 27.00p | 1026389 |
14/03/2023 | 26.75p | 27.00p | 24.88p | 26.50p | 1530734 |
13/03/2023 | 24.75p | 27.00p | 24.02p | 26.75p | 1639901 |
10/03/2023 | 22.50p | 24.50p | 21.15p | 23.75p | 1940921 |
09/03/2023 | 24.75p | 27.00p | 20.00p | 22.75p | 8159134 |
08/03/2023 | 26.50p | 27.00p | 24.50p | 24.75p | 1043959 |
07/03/2023 | 29.50p | 30.00p | 20.00p | 26.50p | 1248520 |
06/03/2023 | 27.25p | 32.74p | 27.00p | 29.50p | 1504345 |
03/03/2023 | 27.25p | 27.50p | 27.00p | 27.10p | 83219 |
02/03/2023 | 28.25p | 28.50p | 27.00p | 27.50p | 73501 |
01/03/2023 | 28.25p | 28.50p | 28.00p | 28.25p | 46156 |
28/02/2023 | 28.50p | 28.50p | 28.00p | 28.25p | 276243 |
27/02/2023 | 29.25p | 29.50p | 28.18p | 28.75p | 180003 |
24/02/2023 | 29.50p | 30.20p | 29.00p | 29.25p | 794517 |
23/02/2023 | 31.25p | 31.40p | 29.00p | 30.00p | 263786 |
22/02/2023 | 32.75p | 34.00p | 31.00p | 31.25p | 260261 |
21/02/2023 | 34.75p | 35.00p | 32.50p | 33.50p | 487439 |
20/02/2023 | 34.00p | 36.00p | 33.00p | 34.75p | 1864481 |
17/02/2023 | 24.00p | 39.00p | 23.00p | 34.00p | 6990733 |
16/02/2023 | 26.00p | 28.00p | 21.90p | 24.50p | 5530582 |
15/02/2023 | 19.75p | 28.00p | 19.75p | 27.75p | 1071304 |
14/02/2023 | 19.25p | 19.50p | 19.01p | 19.25p | 370827 |
13/02/2023 | 19.08p | 19.50p | 19.00p | 19.25p | 760738 |
10/02/2023 | 19.25p | 19.25p | 19.00p | 19.08p | 24808 |
09/02/2023 | 19.25p | 19.50p | 19.00p | 19.25p | 63313 |
08/02/2023 | 19.63p | 19.75p | 19.14p | 19.25p | 110832 |
07/02/2023 | 19.63p | 19.75p | 19.50p | 19.63p | 489349 |
06/02/2023 | 19.63p | 19.75p | 19.50p | 19.63p | 27125 |
03/02/2023 | 19.75p | 19.75p | 19.50p | 19.63p | 109994 |
02/02/2023 | 19.75p | 20.00p | 19.55p | 19.75p | 151468 |
01/02/2023 | 19.63p | 20.00p | 19.50p | 19.75p | 110054 |
31/01/2023 | 19.75p | 20.00p | 19.50p | 19.63p | 207241 |
30/01/2023 | 19.75p | 20.00p | 19.67p | 20.00p | 118238 |
27/01/2023 | 20.05p | 20.10p | 19.50p | 19.75p | 799088 |
26/01/2023 | 20.05p | 20.10p | 20.00p | 20.00p | 353153 |
25/01/2023 | 20.05p | 20.10p | 20.00p | 20.05p | 68414 |
24/01/2023 | 20.10p | 20.19p | 20.00p | 20.00p | 271729 |
23/01/2023 | 20.10p | 20.20p | 20.00p | 20.10p | 149720 |
20/01/2023 | 20.25p | 20.25p | 20.00p | 20.00p | 41533 |
19/01/2023 | 20.50p | 21.00p | 20.00p | 20.20p | 272473 |
18/01/2023 | 20.25p | 21.00p | 20.00p | 20.50p | 916319 |
17/01/2023 | 20.25p | 20.90p | 19.50p | 20.00p | 442222 |
16/01/2023 | 23.10p | 23.18p | 20.00p | 21.05p | 554763 |
13/01/2023 | 23.25p | 23.50p | 23.00p | 23.10p | 201088 |
12/01/2023 | 25.00p | 25.00p | 23.00p | 23.20p | 140701 |
11/01/2023 | 24.50p | 26.00p | 23.00p | 25.00p | 522752 |
10/01/2023 | 24.50p | 25.00p | 24.01p | 24.50p | 12938 |
09/01/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 18014 |
06/01/2023 | 25.25p | 25.50p | 24.00p | 24.50p | 103255 |
05/01/2023 | 25.25p | 25.50p | 25.00p | 25.25p | 65015 |
04/01/2023 | 25.25p | 25.50p | 25.00p | 25.25p | 115930 |
03/01/2023 | 25.25p | 25.50p | 25.00p | 25.25p | 122527 |
30/12/2022 | 25.25p | 25.29p | 25.25p | 25.25p | 9528 |
29/12/2022 | 25.25p | 25.80p | 25.25p | 25.25p | 21783 |
28/12/2022 | 25.25p | 25.50p | 25.00p | 25.25p | 10156 |
23/12/2022 | 25.25p | 25.33p | 25.00p | 25.30p | 6075 |
22/12/2022 | 25.25p | 25.35p | 25.00p | 25.25p | 124717 |
21/12/2022 | 25.25p | 25.50p | 25.00p | 25.25p | 372353 |
20/12/2022 | 26.25p | 26.50p | 25.00p | 25.25p | 810126 |
19/12/2022 | 28.50p | 29.00p | 26.00p | 26.25p | 48882 |
16/12/2022 | 32.50p | 34.00p | 25.00p | 28.50p | 547253 |
15/12/2022 | 34.25p | 34.50p | 33.00p | 33.50p | 14818 |
14/12/2022 | 35.50p | 36.00p | 34.00p | 34.50p | 26799 |
13/12/2022 | 36.00p | 36.37p | 35.00p | 35.50p | 62456 |
12/12/2022 | 36.00p | 37.00p | 35.00p | 35.80p | 5761 |
09/12/2022 | 36.50p | 37.00p | 35.00p | 36.00p | 24641 |
08/12/2022 | 36.50p | 37.00p | 36.00p | 36.50p | 8245 |
07/12/2022 | 37.00p | 37.00p | 36.00p | 36.50p | 17189 |
06/12/2022 | 37.50p | 38.00p | 36.00p | 37.00p | 7709 |
05/12/2022 | 37.50p | 38.00p | 36.80p | 37.50p | 79267 |
02/12/2022 | 37.50p | 38.00p | 37.00p | 37.50p | 114366 |
01/12/2022 | 38.25p | 38.50p | 37.00p | 37.50p | 87030 |
30/11/2022 | 38.75p | 39.00p | 38.00p | 38.25p | 65316 |
29/11/2022 | 39.25p | 40.00p | 38.50p | 38.75p | 329337 |
28/11/2022 | 39.50p | 40.00p | 39.00p | 39.00p | 175477 |
25/11/2022 | 39.50p | 40.00p | 39.00p | 39.50p | 76828 |
24/11/2022 | 40.50p | 40.50p | 38.10p | 39.50p | 85300 |
23/11/2022 | 41.50p | 42.00p | 40.00p | 40.50p | 12472 |
22/11/2022 | 42.00p | 42.00p | 40.10p | 41.50p | 51879 |
21/11/2022 | 42.50p | 43.00p | 41.89p | 42.00p | 49312 |
18/11/2022 | 42.50p | 42.50p | 42.00p | 42.50p | 17341 |
17/11/2022 | 42.75p | 43.00p | 42.00p | 42.50p | 15984 |
16/11/2022 | 43.25p | 43.25p | 42.50p | 42.75p | 5301 |
15/11/2022 | 43.25p | 43.25p | 42.50p | 43.25p | 5355 |
14/11/2022 | 43.25p | 43.25p | 42.50p | 43.25p | 8905 |
11/11/2022 | 43.25p | 43.29p | 42.50p | 43.25p | 17376 |
10/11/2022 | 43.25p | 44.00p | 42.50p | 43.25p | 11174 |
09/11/2022 | 43.50p | 44.00p | 42.25p | 43.25p | 23964 |
08/11/2022 | 43.50p | 44.00p | 43.00p | 43.50p | 67212 |
07/11/2022 | 43.50p | 43.50p | 43.10p | 43.50p | 2901 |
04/11/2022 | 43.50p | 43.75p | 43.00p | 43.50p | 55746 |
03/11/2022 | 43.50p | 43.50p | 43.00p | 43.50p | 12407 |
02/11/2022 | 43.50p | 43.50p | 43.00p | 43.50p | 10594 |
01/11/2022 | 45.25p | 45.50p | 43.10p | 43.50p | 27144 |
31/10/2022 | 45.25p | 45.50p | 45.00p | 45.25p | 6242 |
28/10/2022 | 45.50p | 46.00p | 45.00p | 45.25p | 28396 |
27/10/2022 | 46.25p | 46.50p | 45.00p | 45.50p | 42407 |
26/10/2022 | 46.50p | 46.50p | 46.00p | 46.25p | 39883 |
25/10/2022 | 49.00p | 49.00p | 46.00p | 46.50p | 52355 |
24/10/2022 | 49.00p | 50.00p | 48.00p | 49.00p | 31379 |
21/10/2022 | 49.00p | 49.00p | 47.71p | 48.50p | 6809 |
20/10/2022 | 49.00p | 50.00p | 48.07p | 49.00p | 10148 |
19/10/2022 | 49.00p | 50.00p | 48.06p | 49.00p | 2211 |
18/10/2022 | 49.00p | 51.00p | 48.06p | 49.00p | 24393 |
17/10/2022 | 49.00p | 51.00p | 48.00p | 51.00p | 48408 |
14/10/2022 | 49.00p | 50.00p | 48.02p | 49.00p | 108686 |
*Close Price adjusted for both dividends and splits