Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 36.00p | 38.00p | 34.00p | 36.00p | 37 |
30/09/2022 | 36.00p | 36.19p | 34.56p | 36.00p | 3719 |
29/09/2022 | 36.00p | 38.00p | 36.00p | 36.00p | 14100 |
28/09/2022 | 36.00p | 37.50p | 34.55p | 37.50p | 68500 |
27/09/2022 | 36.00p | 38.00p | 34.00p | 36.00p | 10855 |
26/09/2022 | 36.00p | 36.89p | 35.26p | 36.00p | 1621880 |
23/09/2022 | 36.50p | 38.00p | 36.00p | 36.00p | 57297 |
22/09/2022 | 36.00p | 37.00p | 35.83p | 36.50p | 332981 |
21/09/2022 | 36.50p | 38.00p | 35.15p | 37.50p | 21359 |
20/09/2022 | 36.50p | 37.50p | 36.50p | 36.50p | 29000 |
16/09/2022 | 36.00p | 36.50p | 34.26p | 36.50p | 65764 |
15/09/2022 | 36.00p | 38.00p | 35.00p | 36.00p | 25355 |
14/09/2022 | 35.50p | 36.82p | 35.50p | 35.50p | 1439 |
13/09/2022 | 36.00p | 37.00p | 36.00p | 36.50p | 46417 |
12/09/2022 | 35.50p | 37.00p | 34.55p | 36.40p | 100123 |
09/09/2022 | 35.50p | 36.74p | 35.00p | 35.50p | 23447 |
08/09/2022 | 35.00p | 37.00p | 34.56p | 36.00p | 23038 |
07/09/2022 | 36.00p | 37.00p | 34.11p | 35.00p | 111577 |
06/09/2022 | 36.00p | 37.00p | 35.12p | 36.00p | 33984 |
05/09/2022 | 36.50p | 38.00p | 35.00p | 37.00p | 100709 |
02/09/2022 | 35.50p | 37.00p | 35.00p | 36.00p | 60444 |
01/09/2022 | 35.00p | 35.90p | 34.71p | 35.50p | 44977 |
31/08/2022 | 38.00p | 38.00p | 34.60p | 35.00p | 206673 |
30/08/2022 | 38.00p | 38.00p | 36.50p | 38.00p | 48117 |
26/08/2022 | 38.00p | 40.00p | 36.75p | 38.00p | 29592 |
25/08/2022 | 38.00p | 38.89p | 36.57p | 38.00p | 30675 |
24/08/2022 | 38.00p | 40.00p | 37.61p | 38.00p | 3509 |
23/08/2022 | 38.00p | 38.99p | 38.00p | 38.00p | 14 |
22/08/2022 | 38.00p | 39.44p | 37.50p | 38.00p | 70438 |
19/08/2022 | 41.00p | 42.00p | 36.55p | 38.00p | 89374 |
18/08/2022 | 42.00p | 43.00p | 39.00p | 41.00p | 71961 |
17/08/2022 | 42.00p | 42.00p | 41.11p | 42.00p | 29254 |
16/08/2022 | 42.00p | 42.40p | 41.11p | 42.00p | 34515 |
15/08/2022 | 42.00p | 42.50p | 41.00p | 42.00p | 44166 |
12/08/2022 | 42.00p | 42.67p | 42.00p | 42.00p | 2463 |
11/08/2022 | 42.00p | 43.00p | 41.89p | 42.00p | 32409 |
10/08/2022 | 42.00p | 43.00p | 41.00p | 42.00p | 36678 |
09/08/2022 | 43.00p | 43.00p | 41.50p | 42.00p | 92020 |
08/08/2022 | 43.00p | 43.00p | 41.75p | 43.00p | 29553 |
05/08/2022 | 43.00p | 45.00p | 41.67p | 43.00p | 41084 |
04/08/2022 | 43.50p | 43.50p | 42.00p | 43.50p | 33134 |
03/08/2022 | 43.50p | 43.70p | 43.50p | 43.50p | 4781 |
02/08/2022 | 45.50p | 45.50p | 42.77p | 43.50p | 56885 |
01/08/2022 | 45.00p | 48.00p | 43.67p | 45.50p | 22572 |
29/07/2022 | 46.00p | 47.00p | 44.84p | 45.00p | 67452 |
28/07/2022 | 46.00p | 47.00p | 45.00p | 46.20p | 57171 |
27/07/2022 | 44.50p | 47.00p | 44.50p | 45.00p | 77626 |
26/07/2022 | 41.50p | 46.89p | 40.55p | 44.50p | 324026 |
25/07/2022 | 39.50p | 43.00p | 39.08p | 41.50p | 154159 |
22/07/2022 | 38.00p | 40.89p | 37.00p | 39.50p | 153489 |
21/07/2022 | 38.00p | 39.00p | 37.00p | 38.00p | 148449 |
20/07/2022 | 40.00p | 41.00p | 36.25p | 38.00p | 672886 |
19/07/2022 | 39.00p | 41.00p | 39.00p | 40.00p | 33126 |
18/07/2022 | 39.00p | 40.67p | 39.00p | 39.00p | 48059 |
15/07/2022 | 41.50p | 43.00p | 38.19p | 39.50p | 208559 |
14/07/2022 | 40.00p | 43.00p | 40.00p | 41.50p | 182983 |
13/07/2022 | 39.50p | 42.00p | 38.00p | 41.00p | 210960 |
12/07/2022 | 51.00p | 53.20p | 35.00p | 39.00p | 1456063 |
11/07/2022 | 49.50p | 56.12p | 48.00p | 54.40p | 96747 |
08/07/2022 | 49.50p | 51.70p | 47.00p | 51.00p | 118054 |
07/07/2022 | 49.50p | 49.50p | 49.38p | 49.50p | 878 |
06/07/2022 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
05/07/2022 | 49.50p | 51.95p | 47.66p | 49.50p | 11609 |
04/07/2022 | 50.00p | 52.00p | 48.00p | 49.50p | 168047 |
01/07/2022 | 50.00p | 50.99p | 48.36p | 50.00p | 8267 |
30/06/2022 | 50.00p | 50.00p | 48.55p | 50.00p | 20000 |
29/06/2022 | 49.50p | 52.00p | 49.36p | 50.00p | 26545 |
28/06/2022 | 49.50p | 50.70p | 48.00p | 49.50p | 21683 |
27/06/2022 | 49.50p | 50.25p | 48.05p | 49.50p | 137426 |
24/06/2022 | 49.50p | 49.92p | 49.50p | 49.50p | 35947 |
23/06/2022 | 50.50p | 50.50p | 48.30p | 49.50p | 31773 |
22/06/2022 | 51.00p | 54.00p | 48.00p | 50.50p | 124104 |
21/06/2022 | 51.50p | 51.50p | 49.08p | 51.00p | 3574 |
20/06/2022 | 52.50p | 55.00p | 50.10p | 51.50p | 29795 |
17/06/2022 | 52.50p | 54.40p | 50.81p | 52.50p | 15489 |
16/06/2022 | 52.50p | 53.00p | 50.10p | 53.00p | 21964 |
15/06/2022 | 52.50p | 52.60p | 52.15p | 52.50p | 46233 |
14/06/2022 | 52.50p | 53.00p | 50.10p | 52.50p | 173373 |
13/06/2022 | 52.50p | 54.80p | 51.33p | 54.80p | 84220 |
10/06/2022 | 52.50p | 55.00p | 52.31p | 52.40p | 76359 |
09/06/2022 | 56.50p | 57.22p | 51.00p | 53.80p | 142882 |
08/06/2022 | 56.50p | 57.39p | 55.10p | 57.00p | 62393 |
07/06/2022 | 56.50p | 59.00p | 55.60p | 56.50p | 20173 |
06/06/2022 | 57.00p | 59.00p | 54.00p | 58.40p | 44664 |
01/06/2022 | 57.50p | 59.20p | 56.00p | 57.00p | 12126 |
31/05/2022 | 57.50p | 58.45p | 56.33p | 57.50p | 15598 |
30/05/2022 | 57.50p | 58.89p | 56.21p | 57.50p | 6466 |
27/05/2022 | 57.50p | 58.20p | 56.00p | 57.50p | 39672 |
26/05/2022 | 53.50p | 57.50p | 53.50p | 57.50p | 55352 |
25/05/2022 | 57.50p | 58.00p | 53.00p | 56.00p | 163343 |
24/05/2022 | 57.50p | 58.90p | 56.19p | 57.50p | 50972 |
23/05/2022 | 57.50p | 60.00p | 56.11p | 58.00p | 32446 |
20/05/2022 | 57.50p | 60.00p | 55.75p | 57.50p | 23820 |
19/05/2022 | 57.50p | 59.40p | 55.50p | 59.00p | 57420 |
18/05/2022 | 54.00p | 59.50p | 53.11p | 57.50p | 40904 |
17/05/2022 | 52.50p | 55.89p | 50.51p | 54.00p | 126385 |
16/05/2022 | 52.50p | 53.00p | 51.12p | 52.50p | 30236 |
13/05/2022 | 52.00p | 53.70p | 50.12p | 52.50p | 141877 |
12/05/2022 | 52.00p | 52.00p | 50.00p | 50.00p | 89535 |
11/05/2022 | 52.00p | 52.00p | 50.20p | 52.00p | 26028 |
10/05/2022 | 52.50p | 53.75p | 50.23p | 51.20p | 70791 |
09/05/2022 | 55.50p | 55.90p | 50.00p | 52.50p | 48976 |
06/05/2022 | 58.50p | 58.50p | 51.69p | 56.00p | 185644 |
05/05/2022 | 58.50p | 58.50p | 57.11p | 58.50p | 14092 |
04/05/2022 | 60.00p | 62.00p | 57.00p | 58.50p | 77461 |
03/05/2022 | 60.00p | 61.60p | 58.88p | 60.00p | 57552 |
29/04/2022 | 59.00p | 61.50p | 59.00p | 60.00p | 94113 |
28/04/2022 | 60.00p | 61.00p | 58.67p | 59.00p | 267607 |
27/04/2022 | 60.00p | 62.00p | 59.55p | 60.00p | 64767 |
26/04/2022 | 60.00p | 61.00p | 60.00p | 60.00p | 77579 |
25/04/2022 | 59.50p | 62.00p | 59.26p | 60.00p | 158472 |
22/04/2022 | 60.00p | 61.00p | 59.00p | 60.00p | 80835 |
21/04/2022 | 60.00p | 60.60p | 59.63p | 60.00p | 39973 |
20/04/2022 | 61.50p | 61.50p | 59.55p | 60.00p | 49123 |
19/04/2022 | 61.50p | 61.50p | 59.92p | 61.50p | 20717 |
14/04/2022 | 61.50p | 64.00p | 59.92p | 61.50p | 44329 |
13/04/2022 | 61.50p | 62.00p | 59.78p | 61.50p | 41076 |
12/04/2022 | 63.00p | 64.00p | 59.77p | 61.50p | 77356 |
11/04/2022 | 62.00p | 63.90p | 62.00p | 63.00p | 46381 |
08/04/2022 | 63.50p | 65.20p | 60.50p | 64.00p | 161416 |
07/04/2022 | 59.00p | 65.70p | 57.79p | 63.50p | 209088 |
06/04/2022 | 59.50p | 61.20p | 57.67p | 61.00p | 130870 |
05/04/2022 | 60.50p | 61.00p | 59.00p | 59.50p | 118124 |
04/04/2022 | 60.50p | 62.00p | 59.00p | 60.50p | 139652 |
01/04/2022 | 60.50p | 62.70p | 59.00p | 60.50p | 41741 |
31/03/2022 | 60.50p | 61.60p | 59.71p | 60.50p | 5287 |
30/03/2022 | 60.50p | 61.80p | 59.71p | 60.50p | 66530 |
29/03/2022 | 60.50p | 61.22p | 59.55p | 60.50p | 97677 |
28/03/2022 | 60.50p | 61.33p | 59.38p | 60.50p | 27064 |
25/03/2022 | 60.00p | 61.20p | 59.20p | 60.00p | 139258 |
24/03/2022 | 60.00p | 61.00p | 58.00p | 60.00p | 145221 |
23/03/2022 | 61.50p | 61.50p | 59.00p | 60.00p | 310876 |
22/03/2022 | 61.50p | 63.00p | 61.00p | 61.50p | 167074 |
21/03/2022 | 59.00p | 63.00p | 59.00p | 61.50p | 320760 |
18/03/2022 | 58.50p | 60.00p | 57.18p | 59.00p | 141407 |
17/03/2022 | 61.00p | 62.00p | 57.00p | 57.00p | 199009 |
16/03/2022 | 62.50p | 63.41p | 60.66p | 62.00p | 118093 |
15/03/2022 | 64.00p | 65.00p | 60.00p | 62.50p | 291412 |
14/03/2022 | 64.50p | 65.25p | 62.00p | 64.00p | 25158 |
11/03/2022 | 63.50p | 65.00p | 62.00p | 64.40p | 38428 |
10/03/2022 | 66.50p | 68.00p | 62.00p | 65.00p | 147609 |
09/03/2022 | 56.00p | 68.00p | 56.00p | 67.00p | 178008 |
08/03/2022 | 53.00p | 57.40p | 52.26p | 56.00p | 229050 |
07/03/2022 | 57.50p | 60.00p | 50.00p | 54.00p | 589173 |
04/03/2022 | 63.00p | 64.00p | 55.10p | 57.50p | 571585 |
03/03/2022 | 64.50p | 66.24p | 62.66p | 64.00p | 129546 |
02/03/2022 | 64.50p | 67.00p | 63.55p | 64.50p | 99378 |
01/03/2022 | 70.50p | 72.00p | 63.77p | 64.20p | 141127 |
28/02/2022 | 70.50p | 71.00p | 69.06p | 70.50p | 19117 |
25/02/2022 | 70.50p | 71.90p | 69.50p | 70.00p | 20023 |
24/02/2022 | 71.00p | 71.19p | 69.00p | 70.50p | 99545 |
23/02/2022 | 71.50p | 72.29p | 70.00p | 72.00p | 45345 |
22/02/2022 | 75.00p | 75.00p | 70.00p | 71.50p | 92216 |
21/02/2022 | 75.00p | 76.35p | 73.26p | 75.00p | 77924 |
18/02/2022 | 75.00p | 76.40p | 73.10p | 75.00p | 14151 |
17/02/2022 | 73.00p | 77.00p | 71.75p | 75.00p | 27949 |
16/02/2022 | 68.50p | 73.97p | 67.88p | 73.00p | 127563 |
15/02/2022 | 70.00p | 70.90p | 67.00p | 69.00p | 401676 |
14/02/2022 | 76.00p | 77.00p | 67.59p | 71.00p | 486839 |
11/02/2022 | 76.50p | 78.00p | 74.61p | 76.00p | 50785 |
10/02/2022 | 76.00p | 77.00p | 75.26p | 76.00p | 45634 |
09/02/2022 | 75.00p | 77.00p | 73.70p | 76.00p | 96342 |
08/02/2022 | 76.00p | 76.44p | 73.55p | 75.00p | 188492 |
07/02/2022 | 76.00p | 76.64p | 75.00p | 75.00p | 45702 |
04/02/2022 | 77.00p | 77.68p | 75.26p | 76.00p | 98225 |
03/02/2022 | 79.00p | 80.80p | 75.00p | 77.00p | 87847 |
02/02/2022 | 80.00p | 80.95p | 78.67p | 79.00p | 39763 |
01/02/2022 | 83.00p | 83.00p | 79.95p | 80.00p | 85925 |
31/01/2022 | 82.00p | 85.00p | 80.66p | 82.60p | 66689 |
28/01/2022 | 80.00p | 83.50p | 79.51p | 82.00p | 55933 |
27/01/2022 | 78.50p | 81.69p | 78.50p | 80.00p | 25002 |
26/01/2022 | 76.50p | 82.00p | 76.50p | 79.50p | 171612 |
25/01/2022 | 79.00p | 80.00p | 75.20p | 76.00p | 77211 |
24/01/2022 | 79.50p | 80.90p | 78.00p | 78.00p | 126685 |
21/01/2022 | 80.50p | 81.00p | 78.00p | 80.00p | 283211 |
20/01/2022 | 80.00p | 81.00p | 79.25p | 81.00p | 25859 |
19/01/2022 | 81.50p | 83.00p | 78.00p | 80.00p | 379321 |
18/01/2022 | 83.50p | 87.79p | 80.60p | 82.00p | 698127 |
17/01/2022 | 80.00p | 85.00p | 79.10p | 85.00p | 288936 |
14/01/2022 | 84.50p | 85.00p | 78.63p | 80.00p | 186115 |
13/01/2022 | 84.50p | 85.30p | 83.00p | 84.50p | 96757 |
12/01/2022 | 78.50p | 88.00p | 78.00p | 84.80p | 362863 |
10/01/2022 | 84.00p | 84.70p | 75.68p | 79.00p | 317520 |
07/01/2022 | 86.00p | 87.00p | 81.00p | 84.60p | 258581 |
06/01/2022 | 88.50p | 88.60p | 85.00p | 85.60p | 85822 |
05/01/2022 | 90.50p | 90.50p | 87.00p | 88.50p | 187254 |
04/01/2022 | 87.50p | 94.00p | 86.00p | 90.60p | 231472 |
03/01/2022 | 87.50p | 89.25p | 85.00p | 87.50p | 55013 |
31/12/2021 | 87.50p | 89.25p | 85.00p | 87.50p | 55013 |
30/12/2021 | 87.00p | 94.90p | 85.00p | 87.00p | 326322 |
29/12/2021 | 85.50p | 89.00p | 85.05p | 87.80p | 61507 |
28/12/2021 | 85.50p | 88.30p | 84.69p | 85.50p | 47045 |
27/12/2021 | 85.50p | 88.30p | 84.69p | 85.50p | 47045 |
24/12/2021 | 85.50p | 88.30p | 84.69p | 85.50p | 47045 |
23/12/2021 | 84.00p | 89.49p | 83.00p | 84.00p | 139603 |
22/12/2021 | 83.50p | 86.00p | 82.00p | 84.00p | 188374 |
21/12/2021 | 84.00p | 86.40p | 82.88p | 83.50p | 112747 |
20/12/2021 | 84.50p | 86.77p | 82.00p | 84.20p | 141543 |
17/12/2021 | 88.00p | 89.49p | 82.00p | 82.00p | 303049 |
16/12/2021 | 86.50p | 91.00p | 85.00p | 88.00p | 37289 |
*Close Price adjusted for both dividends and splits