Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 16.08p | 16.15p | 15.66p | 15.73p | 2922070 |
12/07/2023 | 15.80p | 16.08p | 15.61p | 15.61p | 3745918 |
11/07/2023 | 15.51p | 15.88p | 15.46p | 15.82p | 2318389 |
10/07/2023 | 14.99p | 15.61p | 14.99p | 15.45p | 2571485 |
07/07/2023 | 15.40p | 15.40p | 14.68p | 15.12p | 2205786 |
06/07/2023 | 15.40p | 15.41p | 14.96p | 15.07p | 1941280 |
05/07/2023 | 15.22p | 15.52p | 15.22p | 15.49p | 1692992 |
04/07/2023 | 15.00p | 15.72p | 15.00p | 15.58p | 1882429 |
03/07/2023 | 15.00p | 15.70p | 15.00p | 15.62p | 2014651 |
30/06/2023 | 14.82p | 15.06p | 14.54p | 14.91p | 1540659 |
29/06/2023 | 14.36p | 14.98p | 14.35p | 14.57p | 1930215 |
28/06/2023 | 14.30p | 14.68p | 14.11p | 14.53p | 3626090 |
27/06/2023 | 14.52p | 14.82p | 14.09p | 14.09p | 5947402 |
26/06/2023 | 14.80p | 14.85p | 14.29p | 14.30p | 5393666 |
23/06/2023 | 14.50p | 15.72p | 13.90p | 14.02p | 3984978 |
22/06/2023 | 15.20p | 15.56p | 14.79p | 14.93p | 8677549 |
21/06/2023 | 15.40p | 16.02p | 15.22p | 15.75p | 2774252 |
20/06/2023 | 16.00p | 16.11p | 15.42p | 15.44p | 2101785 |
19/06/2023 | 16.19p | 16.24p | 15.84p | 15.91p | 1478620 |
16/06/2023 | 16.48p | 16.73p | 16.13p | 16.25p | 5015858 |
15/06/2023 | 16.21p | 16.79p | 16.17p | 16.49p | 4300292 |
14/06/2023 | 16.20p | 16.71p | 16.12p | 16.33p | 2070296 |
13/06/2023 | 16.07p | 16.24p | 15.66p | 16.01p | 4398383 |
12/06/2023 | 16.04p | 16.22p | 15.80p | 15.99p | 5625970 |
09/06/2023 | 15.70p | 16.23p | 15.45p | 16.14p | 10406264 |
08/06/2023 | 15.82p | 15.82p | 15.23p | 15.51p | 2260466 |
07/06/2023 | 15.38p | 15.75p | 15.07p | 15.75p | 3991721 |
06/06/2023 | 15.60p | 15.60p | 14.70p | 15.38p | 2070887 |
05/06/2023 | 15.92p | 16.00p | 15.11p | 15.34p | 6804447 |
02/06/2023 | 15.52p | 15.77p | 15.09p | 15.63p | 6691351 |
01/06/2023 | 14.70p | 14.88p | 14.63p | 14.88p | 1144427 |
31/05/2023 | 14.79p | 14.97p | 14.34p | 14.70p | 8317695 |
30/05/2023 | 15.60p | 15.60p | 14.81p | 14.94p | 2490293 |
26/05/2023 | 15.20p | 15.77p | 15.20p | 15.44p | 5091251 |
25/05/2023 | 16.46p | 16.46p | 15.50p | 15.50p | 4957882 |
24/05/2023 | 16.67p | 16.69p | 16.14p | 16.14p | 4116859 |
23/05/2023 | 16.19p | 16.68p | 16.03p | 16.62p | 2142297 |
22/05/2023 | 16.60p | 16.70p | 16.09p | 16.15p | 1867828 |
19/05/2023 | 16.53p | 16.80p | 16.36p | 16.62p | 2837298 |
18/05/2023 | 15.24p | 16.55p | 15.24p | 16.54p | 1923052 |
17/05/2023 | 16.01p | 16.16p | 15.79p | 16.00p | 2612403 |
16/05/2023 | 16.02p | 16.30p | 15.91p | 16.16p | 3207262 |
15/05/2023 | 15.52p | 16.20p | 15.43p | 16.16p | 3585236 |
12/05/2023 | 15.50p | 16.14p | 15.50p | 15.86p | 3437422 |
11/05/2023 | 16.00p | 16.21p | 15.40p | 15.85p | 5656217 |
10/05/2023 | 15.79p | 16.38p | 15.68p | 16.23p | 4905114 |
09/05/2023 | 15.90p | 16.44p | 15.60p | 16.28p | 3468195 |
05/05/2023 | 15.68p | 15.98p | 15.51p | 15.98p | 3357074 |
04/05/2023 | 15.50p | 16.08p | 15.22p | 15.63p | 3056595 |
03/05/2023 | 15.80p | 16.08p | 15.15p | 15.70p | 7833522 |
02/05/2023 | 16.76p | 16.79p | 15.83p | 15.83p | 4105824 |
28/04/2023 | 16.58p | 16.86p | 16.42p | 16.72p | 2843429 |
27/04/2023 | 16.52p | 16.90p | 16.42p | 16.55p | 2778435 |
26/04/2023 | 17.67p | 17.82p | 16.79p | 16.89p | 2804156 |
25/04/2023 | 17.80p | 18.05p | 17.43p | 17.54p | 5053797 |
24/04/2023 | 17.46p | 17.97p | 17.20p | 17.89p | 2679573 |
21/04/2023 | 17.78p | 17.78p | 17.32p | 17.51p | 3729412 |
20/04/2023 | 18.22p | 18.42p | 17.67p | 17.67p | 5070875 |
19/04/2023 | 18.24p | 18.52p | 18.20p | 18.48p | 2537450 |
18/04/2023 | 18.50p | 18.96p | 18.43p | 18.60p | 1817967 |
17/04/2023 | 18.56p | 19.01p | 18.47p | 18.81p | 1702663 |
14/04/2023 | 18.60p | 19.04p | 18.36p | 18.42p | 2793293 |
13/04/2023 | 18.58p | 18.98p | 18.40p | 18.75p | 2154779 |
12/04/2023 | 18.60p | 18.84p | 17.91p | 18.56p | 3872895 |
11/04/2023 | 18.72p | 19.04p | 18.60p | 18.95p | 3543504 |
06/04/2023 | 18.35p | 19.19p | 18.35p | 19.00p | 2420068 |
05/04/2023 | 18.30p | 19.60p | 18.30p | 18.55p | 3783307 |
04/04/2023 | 19.43p | 19.49p | 18.78p | 18.84p | 3603131 |
03/04/2023 | 19.34p | 19.72p | 19.17p | 19.53p | 5763211 |
31/03/2023 | 18.22p | 18.56p | 18.10p | 18.52p | 2287203 |
30/03/2023 | 17.66p | 18.42p | 17.66p | 18.22p | 2980903 |
29/03/2023 | 17.92p | 18.34p | 17.92p | 17.94p | 1963552 |
28/03/2023 | 17.60p | 18.36p | 17.60p | 18.36p | 3250481 |
27/03/2023 | 17.10p | 17.52p | 16.72p | 17.46p | 2419785 |
24/03/2023 | 17.88p | 17.92p | 16.80p | 17.12p | 5985479 |
23/03/2023 | 18.16p | 18.40p | 17.72p | 18.14p | 3304891 |
22/03/2023 | 17.78p | 17.92p | 17.64p | 17.90p | 1315264 |
21/03/2023 | 16.84p | 17.86p | 16.84p | 17.70p | 3065282 |
20/03/2023 | 16.78p | 17.26p | 16.16p | 17.06p | 6050720 |
17/03/2023 | 17.86p | 18.08p | 16.88p | 17.42p | 9258973 |
16/03/2023 | 16.94p | 17.50p | 16.66p | 17.48p | 5638876 |
15/03/2023 | 17.82p | 18.06p | 16.80p | 16.82p | 10428461 |
14/03/2023 | 17.34p | 18.09p | 17.14p | 17.94p | 1902045 |
13/03/2023 | 18.40p | 18.40p | 17.06p | 17.48p | 4094513 |
10/03/2023 | 18.82p | 18.82p | 18.20p | 18.40p | 11651965 |
09/03/2023 | 19.64p | 19.66p | 19.16p | 19.30p | 3059694 |
08/03/2023 | 19.62p | 19.72p | 19.40p | 19.60p | 2284952 |
07/03/2023 | 19.38p | 19.80p | 19.35p | 19.76p | 2993645 |
06/03/2023 | 19.44p | 19.64p | 19.12p | 19.42p | 1615267 |
03/03/2023 | 19.12p | 19.38p | 18.84p | 19.34p | 2432453 |
02/03/2023 | 19.08p | 19.20p | 18.78p | 19.16p | 2220311 |
01/03/2023 | 18.96p | 19.32p | 18.88p | 19.16p | 2341422 |
28/02/2023 | 19.36p | 19.36p | 18.72p | 19.00p | 5351277 |
27/02/2023 | 18.68p | 19.34p | 18.66p | 19.34p | 4863468 |
24/02/2023 | 19.00p | 19.24p | 18.58p | 18.78p | 5697748 |
23/02/2023 | 18.90p | 19.25p | 18.39p | 19.02p | 6032646 |
22/02/2023 | 18.10p | 18.82p | 18.06p | 18.74p | 6000794 |
21/02/2023 | 18.92p | 18.94p | 18.38p | 18.62p | 5668340 |
20/02/2023 | 19.00p | 19.69p | 18.42p | 19.06p | 4810109 |
17/02/2023 | 19.86p | 20.05p | 18.36p | 19.00p | 25662420 |
16/02/2023 | 21.05p | 21.50p | 20.85p | 21.35p | 1929347 |
15/02/2023 | 21.20p | 21.45p | 20.90p | 20.90p | 866696 |
14/02/2023 | 21.60p | 21.65p | 21.00p | 21.25p | 1328066 |
13/02/2023 | 21.95p | 21.95p | 21.43p | 21.50p | 1324794 |
10/02/2023 | 22.00p | 22.10p | 21.25p | 21.95p | 1341207 |
09/02/2023 | 21.75p | 21.75p | 21.25p | 21.70p | 1742090 |
08/02/2023 | 21.40p | 21.60p | 21.05p | 21.45p | 2510029 |
07/02/2023 | 21.00p | 21.15p | 20.49p | 20.85p | 3372584 |
06/02/2023 | 20.90p | 20.97p | 20.45p | 20.55p | 3301455 |
03/02/2023 | 21.00p | 21.52p | 20.70p | 21.00p | 5914935 |
02/02/2023 | 21.75p | 21.95p | 20.60p | 21.10p | 10896781 |
01/02/2023 | 21.75p | 22.30p | 21.75p | 21.75p | 2500289 |
31/01/2023 | 22.25p | 22.30p | 21.05p | 21.90p | 7694167 |
30/01/2023 | 22.15p | 23.10p | 21.75p | 22.15p | 7044910 |
27/01/2023 | 21.95p | 22.60p | 21.95p | 22.10p | 2894341 |
26/01/2023 | 22.50p | 22.80p | 21.95p | 21.95p | 5448912 |
25/01/2023 | 23.35p | 23.45p | 22.25p | 22.50p | 4460790 |
24/01/2023 | 23.95p | 23.95p | 22.90p | 22.90p | 2265622 |
23/01/2023 | 23.75p | 24.05p | 23.45p | 23.55p | 3637005 |
20/01/2023 | 23.15p | 23.85p | 23.15p | 23.60p | 8698238 |
19/01/2023 | 23.50p | 23.50p | 22.95p | 22.95p | 4978291 |
18/01/2023 | 23.05p | 23.95p | 23.00p | 23.80p | 8496211 |
17/01/2023 | 21.95p | 22.95p | 21.95p | 22.95p | 4643087 |
16/01/2023 | 22.20p | 23.25p | 21.82p | 22.25p | 11430100 |
13/01/2023 | 21.50p | 22.30p | 21.42p | 22.25p | 3493182 |
12/01/2023 | 20.65p | 21.55p | 20.60p | 21.55p | 3637008 |
11/01/2023 | 20.55p | 21.03p | 20.35p | 20.65p | 3550656 |
10/01/2023 | 20.45p | 21.10p | 20.45p | 20.55p | 2172484 |
09/01/2023 | 20.40p | 21.20p | 20.40p | 20.95p | 3491512 |
06/01/2023 | 20.00p | 21.13p | 20.00p | 20.70p | 2063644 |
05/01/2023 | 20.25p | 20.95p | 20.12p | 20.60p | 4200175 |
04/01/2023 | 21.20p | 21.20p | 20.20p | 20.35p | 5987540 |
03/01/2023 | 22.25p | 22.60p | 21.20p | 21.45p | 3945328 |
30/12/2022 | 21.75p | 21.85p | 21.40p | 21.40p | 655535 |
29/12/2022 | 21.25p | 22.13p | 20.93p | 21.90p | 5907329 |
28/12/2022 | 22.00p | 22.25p | 21.60p | 21.80p | 3676246 |
23/12/2022 | 21.80p | 21.95p | 21.30p | 21.85p | 852978 |
22/12/2022 | 21.90p | 22.15p | 21.30p | 21.45p | 2060644 |
21/12/2022 | 21.25p | 21.80p | 21.25p | 21.65p | 16547079 |
20/12/2022 | 20.60p | 21.40p | 20.10p | 21.20p | 8139626 |
19/12/2022 | 20.65p | 21.20p | 20.63p | 20.80p | 7207521 |
16/12/2022 | 22.05p | 22.30p | 20.35p | 20.65p | 11487436 |
15/12/2022 | 22.15p | 22.77p | 21.95p | 22.55p | 4406280 |
14/12/2022 | 22.55p | 23.05p | 22.25p | 22.55p | 4686233 |
13/12/2022 | 22.30p | 22.70p | 22.10p | 22.20p | 3897565 |
12/12/2022 | 21.85p | 22.30p | 21.60p | 22.20p | 3674183 |
09/12/2022 | 22.05p | 22.31p | 21.90p | 22.00p | 1824529 |
08/12/2022 | 22.70p | 22.70p | 22.18p | 22.30p | 1941244 |
07/12/2022 | 22.95p | 23.10p | 22.30p | 22.50p | 4734331 |
06/12/2022 | 23.40p | 23.55p | 22.90p | 23.15p | 2820957 |
05/12/2022 | 24.10p | 24.60p | 23.75p | 23.75p | 2041423 |
02/12/2022 | 24.05p | 24.20p | 23.25p | 23.80p | 3417762 |
01/12/2022 | 24.05p | 24.55p | 23.82p | 24.35p | 2241320 |
30/11/2022 | 23.90p | 24.35p | 23.90p | 24.30p | 3150373 |
29/11/2022 | 23.95p | 24.20p | 23.60p | 23.95p | 2000953 |
28/11/2022 | 23.25p | 23.80p | 23.13p | 23.40p | 3408677 |
25/11/2022 | 24.10p | 24.40p | 23.70p | 24.15p | 3122833 |
24/11/2022 | 25.00p | 25.00p | 23.70p | 24.20p | 2844970 |
23/11/2022 | 24.75p | 24.75p | 23.99p | 24.40p | 5737766 |
22/11/2022 | 23.35p | 24.20p | 23.35p | 24.20p | 3055363 |
21/11/2022 | 23.90p | 24.25p | 22.75p | 22.75p | 3682455 |
18/11/2022 | 24.65p | 25.05p | 22.85p | 23.70p | 10626083 |
17/11/2022 | 27.20p | 27.25p | 25.20p | 25.25p | 9200383 |
16/11/2022 | 27.20p | 27.55p | 26.82p | 27.35p | 7457515 |
15/11/2022 | 26.70p | 27.60p | 26.67p | 27.15p | 6350679 |
14/11/2022 | 28.90p | 28.90p | 26.30p | 26.55p | 11147930 |
11/11/2022 | 28.90p | 29.86p | 28.75p | 29.30p | 4373253 |
10/11/2022 | 27.75p | 28.80p | 27.35p | 28.30p | 3311072 |
09/11/2022 | 28.90p | 28.92p | 28.00p | 28.20p | 2010986 |
08/11/2022 | 29.70p | 29.70p | 28.70p | 28.90p | 2341337 |
07/11/2022 | 28.65p | 29.70p | 28.35p | 29.65p | 3916969 |
04/11/2022 | 28.45p | 29.40p | 28.35p | 28.55p | 4076826 |
03/11/2022 | 27.00p | 28.15p | 26.45p | 27.90p | 2693297 |
02/11/2022 | 27.75p | 27.85p | 26.54p | 27.00p | 3820338 |
01/11/2022 | 28.25p | 28.25p | 27.00p | 27.25p | 2842133 |
31/10/2022 | 27.30p | 27.65p | 26.20p | 27.00p | 2773292 |
28/10/2022 | 27.75p | 28.35p | 27.43p | 27.45p | 2760602 |
27/10/2022 | 27.35p | 28.85p | 27.10p | 28.50p | 4918862 |
26/10/2022 | 26.00p | 27.25p | 25.90p | 27.00p | 2860924 |
25/10/2022 | 25.65p | 26.15p | 25.55p | 25.90p | 1258994 |
24/10/2022 | 26.10p | 26.15p | 25.10p | 25.80p | 2417227 |
21/10/2022 | 27.00p | 27.00p | 25.95p | 26.40p | 2779667 |
20/10/2022 | 26.90p | 27.30p | 26.10p | 27.05p | 4511434 |
19/10/2022 | 27.35p | 28.10p | 25.10p | 26.20p | 8436395 |
18/10/2022 | 28.10p | 28.56p | 27.00p | 27.00p | 4971984 |
17/10/2022 | 28.30p | 29.10p | 28.00p | 28.20p | 3875124 |
14/10/2022 | 29.35p | 29.90p | 28.55p | 28.65p | 8916361 |
13/10/2022 | 28.15p | 29.40p | 28.00p | 29.40p | 3844593 |
12/10/2022 | 29.50p | 29.53p | 28.05p | 28.05p | 4557282 |
11/10/2022 | 29.95p | 29.95p | 28.57p | 28.65p | 2825179 |
10/10/2022 | 30.25p | 30.60p | 29.55p | 30.00p | 2465856 |
07/10/2022 | 29.95p | 30.45p | 29.34p | 30.35p | 2681183 |
06/10/2022 | 29.50p | 29.90p | 29.10p | 29.75p | 4145648 |
05/10/2022 | 28.40p | 29.38p | 28.30p | 29.10p | 4376046 |
04/10/2022 | 27.65p | 28.39p | 27.30p | 28.30p | 20582940 |
03/10/2022 | 26.65p | 27.45p | 26.50p | 27.20p | 3379316 |
30/09/2022 | 25.50p | 27.40p | 25.50p | 26.55p | 7063759 |
29/09/2022 | 26.05p | 26.75p | 25.50p | 26.05p | 3517710 |
28/09/2022 | 26.60p | 26.70p | 25.30p | 26.55p | 7912715 |
27/09/2022 | 25.70p | 26.75p | 25.35p | 26.55p | 7499292 |
*Close Price adjusted for both dividends and splits