Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 36.00p | 36.00p | 35.00p | 35.50p | 6753 |
19/07/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
18/07/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
17/07/2023 | 36.00p | 36.00p | 35.30p | 36.00p | 8130 |
14/07/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 7727 |
13/07/2023 | 35.00p | 37.00p | 35.00p | 36.00p | 20593 |
12/07/2023 | 35.00p | 36.70p | 34.14p | 35.00p | 16540 |
11/07/2023 | 35.50p | 36.00p | 34.00p | 35.00p | 21412 |
10/07/2023 | 35.50p | 35.60p | 35.50p | 35.50p | 10460 |
07/07/2023 | 35.50p | 35.70p | 35.15p | 35.50p | 5966 |
06/07/2023 | 36.50p | 36.50p | 35.50p | 35.50p | 10046 |
05/07/2023 | 37.00p | 38.00p | 36.50p | 36.50p | 37843 |
04/07/2023 | 37.00p | 38.00p | 36.10p | 37.00p | 32850 |
03/07/2023 | 36.50p | 38.00p | 36.50p | 37.00p | 1998 |
30/06/2023 | 41.00p | 42.00p | 36.50p | 36.50p | 75252 |
29/06/2023 | 41.00p | 41.00p | 39.20p | 41.00p | 0 |
28/06/2023 | 41.00p | 42.00p | 39.20p | 39.20p | 667 |
27/06/2023 | 40.50p | 41.00p | 40.50p | 41.00p | 9656 |
26/06/2023 | 40.50p | 41.00p | 40.00p | 40.50p | 32171 |
23/06/2023 | 40.50p | 40.50p | 40.02p | 40.50p | 6010 |
22/06/2023 | 40.50p | 41.00p | 40.00p | 40.50p | 507 |
21/06/2023 | 41.50p | 41.50p | 40.00p | 40.50p | 549428 |
20/06/2023 | 42.00p | 42.00p | 41.00p | 42.00p | 521 |
19/06/2023 | 43.00p | 44.00p | 41.20p | 42.00p | 38480 |
16/06/2023 | 43.50p | 44.00p | 43.00p | 43.00p | 21192 |
15/06/2023 | 44.50p | 45.00p | 43.00p | 43.50p | 8766 |
14/06/2023 | 44.50p | 45.00p | 44.50p | 44.50p | 16099 |
13/06/2023 | 45.50p | 46.00p | 44.00p | 44.00p | 48166 |
12/06/2023 | 46.00p | 47.00p | 45.00p | 45.50p | 68791 |
09/06/2023 | 46.50p | 47.00p | 46.00p | 46.00p | 44593 |
08/06/2023 | 49.00p | 49.00p | 46.50p | 46.50p | 17065 |
07/06/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 15000 |
06/06/2023 | 49.00p | 49.00p | 48.70p | 49.00p | 24614 |
05/06/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 25256 |
02/06/2023 | 49.00p | 50.00p | 48.90p | 49.00p | 14500 |
01/06/2023 | 49.00p | 51.00p | 48.90p | 49.00p | 5788 |
31/05/2023 | 52.50p | 53.00p | 48.10p | 49.00p | 190695 |
30/05/2023 | 53.50p | 55.00p | 52.00p | 52.50p | 28542 |
26/05/2023 | 53.50p | 53.50p | 53.20p | 53.50p | 10639 |
25/05/2023 | 53.50p | 53.50p | 53.20p | 53.50p | 4000 |
24/05/2023 | 53.50p | 53.50p | 52.25p | 53.50p | 2320 |
23/05/2023 | 53.50p | 54.00p | 52.00p | 53.50p | 13593 |
22/05/2023 | 54.00p | 54.00p | 52.00p | 53.50p | 19014 |
19/05/2023 | 55.00p | 55.00p | 52.55p | 54.00p | 18635 |
18/05/2023 | 55.00p | 56.00p | 54.00p | 55.00p | 6461 |
17/05/2023 | 55.00p | 55.00p | 54.65p | 55.00p | 6380 |
16/05/2023 | 53.50p | 55.00p | 53.50p | 55.00p | 140853 |
15/05/2023 | 53.50p | 54.00p | 53.50p | 53.50p | 8068 |
12/05/2023 | 52.00p | 54.00p | 51.04p | 53.50p | 134425 |
11/05/2023 | 51.00p | 52.07p | 51.00p | 52.00p | 58614 |
10/05/2023 | 51.00p | 51.38p | 50.00p | 51.00p | 24144 |
09/05/2023 | 51.00p | 51.30p | 50.00p | 51.00p | 44834 |
05/05/2023 | 50.50p | 51.40p | 50.00p | 51.00p | 101174 |
04/05/2023 | 50.50p | 51.00p | 49.00p | 50.50p | 74905 |
03/05/2023 | 50.00p | 51.00p | 49.00p | 51.00p | 59070 |
02/05/2023 | 50.00p | 51.00p | 49.35p | 50.00p | 71366 |
28/04/2023 | 50.00p | 51.00p | 50.00p | 50.00p | 19224 |
27/04/2023 | 50.00p | 51.00p | 49.30p | 50.00p | 81947 |
26/04/2023 | 50.00p | 51.00p | 49.35p | 50.00p | 83052 |
25/04/2023 | 50.00p | 50.00p | 49.00p | 49.00p | 101531 |
24/04/2023 | 48.50p | 50.00p | 48.00p | 50.00p | 308276 |
21/04/2023 | 60.50p | 62.00p | 46.00p | 48.50p | 6057444 |
20/04/2023 | 60.50p | 62.00p | 59.00p | 60.50p | 2901 |
19/04/2023 | 61.00p | 62.00p | 58.40p | 60.50p | 71773 |
18/04/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 3325 |
17/04/2023 | 61.00p | 62.00p | 60.00p | 61.00p | 36400 |
14/04/2023 | 61.00p | 61.00p | 60.00p | 61.00p | 104232 |
13/04/2023 | 61.00p | 61.50p | 60.00p | 61.00p | 98100 |
12/04/2023 | 61.00p | 61.10p | 61.00p | 61.00p | 37767 |
11/04/2023 | 61.00p | 61.10p | 60.04p | 61.00p | 104487 |
06/04/2023 | 61.00p | 61.18p | 60.04p | 61.00p | 28584 |
05/04/2023 | 60.00p | 61.20p | 58.00p | 61.00p | 253121 |
04/04/2023 | 56.50p | 60.98p | 56.00p | 60.00p | 259760 |
03/04/2023 | 56.50p | 59.50p | 56.20p | 56.50p | 198380 |
31/03/2023 | 56.50p | 56.89p | 55.00p | 56.50p | 18467 |
30/03/2023 | 56.50p | 56.50p | 55.03p | 56.50p | 25 |
29/03/2023 | 56.50p | 56.50p | 55.03p | 56.50p | 550 |
28/03/2023 | 56.50p | 57.00p | 55.00p | 56.50p | 53159 |
27/03/2023 | 56.50p | 58.00p | 55.33p | 56.50p | 14059 |
24/03/2023 | 56.50p | 58.00p | 55.00p | 56.50p | 23191 |
23/03/2023 | 56.50p | 56.80p | 55.33p | 56.50p | 965 |
22/03/2023 | 57.00p | 57.00p | 56.00p | 56.50p | 15732 |
21/03/2023 | 57.00p | 57.00p | 56.75p | 57.00p | 0 |
20/03/2023 | 57.00p | 57.00p | 56.00p | 57.00p | 26162 |
17/03/2023 | 57.00p | 57.00p | 56.00p | 57.00p | 5796 |
16/03/2023 | 57.00p | 57.40p | 57.00p | 57.00p | 10500 |
15/03/2023 | 57.00p | 57.40p | 56.50p | 57.00p | 9555 |
14/03/2023 | 57.00p | 57.48p | 56.00p | 57.00p | 45000 |
13/03/2023 | 57.00p | 57.90p | 56.00p | 57.00p | 24012 |
10/03/2023 | 57.50p | 57.50p | 56.50p | 57.00p | 41576 |
09/03/2023 | 57.50p | 57.50p | 57.33p | 57.50p | 0 |
08/03/2023 | 57.50p | 57.50p | 57.25p | 57.50p | 3444 |
07/03/2023 | 57.00p | 58.00p | 56.63p | 57.00p | 87557 |
06/03/2023 | 56.50p | 57.70p | 56.00p | 57.00p | 40358 |
03/03/2023 | 56.00p | 57.00p | 55.55p | 56.50p | 13000 |
02/03/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 80312 |
01/03/2023 | 57.00p | 58.00p | 56.00p | 56.00p | 133668 |
28/02/2023 | 59.00p | 61.00p | 55.31p | 57.00p | 246628 |
27/02/2023 | 56.00p | 57.90p | 56.00p | 57.50p | 95275 |
24/02/2023 | 56.00p | 57.00p | 56.00p | 56.00p | 32511 |
23/02/2023 | 56.00p | 57.00p | 55.71p | 56.00p | 25479 |
22/02/2023 | 56.00p | 57.00p | 55.60p | 56.00p | 18436 |
21/02/2023 | 56.00p | 56.00p | 55.70p | 56.00p | 5899 |
20/02/2023 | 56.00p | 56.00p | 55.76p | 56.00p | 0 |
17/02/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 185404 |
16/02/2023 | 52.00p | 57.00p | 51.33p | 56.00p | 270015 |
15/02/2023 | 52.00p | 52.00p | 51.50p | 52.00p | 24592 |
14/02/2023 | 52.00p | 52.90p | 51.50p | 52.00p | 4392 |
13/02/2023 | 51.50p | 52.85p | 51.50p | 52.00p | 4785 |
10/02/2023 | 47.50p | 52.00p | 47.50p | 51.50p | 166923 |
09/02/2023 | 47.50p | 48.00p | 47.11p | 47.50p | 106708 |
08/02/2023 | 47.50p | 47.95p | 47.50p | 47.50p | 15000 |
07/02/2023 | 47.50p | 48.00p | 47.35p | 47.50p | 10175 |
06/02/2023 | 47.50p | 47.50p | 47.31p | 47.50p | 6154 |
03/02/2023 | 47.50p | 47.98p | 47.50p | 47.50p | 9869 |
02/02/2023 | 47.50p | 48.00p | 47.00p | 47.50p | 364133 |
01/02/2023 | 47.50p | 47.50p | 47.20p | 47.50p | 4152 |
31/01/2023 | 47.00p | 48.00p | 47.00p | 47.50p | 20129 |
30/01/2023 | 47.00p | 48.00p | 46.70p | 47.00p | 7892 |
27/01/2023 | 47.00p | 47.90p | 46.70p | 47.00p | 8837 |
26/01/2023 | 47.00p | 47.96p | 47.00p | 47.00p | 5185 |
25/01/2023 | 47.00p | 47.90p | 46.00p | 47.00p | 6984 |
24/01/2023 | 47.00p | 47.00p | 46.00p | 47.00p | 3831 |
23/01/2023 | 47.00p | 47.00p | 46.00p | 47.00p | 26613 |
20/01/2023 | 47.00p | 47.00p | 46.61p | 47.00p | 933 |
19/01/2023 | 47.00p | 47.00p | 46.00p | 47.00p | 34106 |
18/01/2023 | 47.00p | 47.75p | 47.00p | 47.00p | 1070 |
17/01/2023 | 47.60p | 47.60p | 47.00p | 47.00p | 7500 |
16/01/2023 | 48.10p | 48.10p | 47.24p | 47.60p | 14310 |
13/01/2023 | 49.00p | 50.00p | 48.00p | 49.00p | 266754 |
12/01/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 90000 |
11/01/2023 | 49.00p | 50.00p | 48.84p | 49.00p | 501143 |
10/01/2023 | 49.00p | 49.40p | 48.02p | 49.00p | 20407 |
09/01/2023 | 49.00p | 49.05p | 49.00p | 49.00p | 0 |
06/01/2023 | 49.00p | 49.00p | 48.00p | 49.00p | 5024 |
05/01/2023 | 49.00p | 49.00p | 48.15p | 49.00p | 8687 |
04/01/2023 | 49.00p | 49.10p | 48.00p | 49.00p | 494 |
03/01/2023 | 49.00p | 50.00p | 48.02p | 49.00p | 8557 |
30/12/2022 | 49.00p | 50.00p | 49.00p | 49.00p | 12563 |
29/12/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 14061 |
28/12/2022 | 49.00p | 49.00p | 48.00p | 49.00p | 3244 |
23/12/2022 | 49.00p | 49.00p | 48.89p | 49.00p | 0 |
22/12/2022 | 48.50p | 50.00p | 48.10p | 49.00p | 42710 |
21/12/2022 | 49.50p | 50.00p | 48.00p | 48.50p | 114198 |
20/12/2022 | 49.00p | 50.00p | 48.75p | 49.50p | 22522 |
19/12/2022 | 49.00p | 49.00p | 48.89p | 49.00p | 0 |
16/12/2022 | 49.00p | 49.00p | 48.50p | 49.00p | 0 |
15/12/2022 | 48.50p | 49.00p | 48.50p | 48.50p | 8612 |
14/12/2022 | 48.50p | 49.00p | 48.10p | 48.50p | 15679 |
13/12/2022 | 48.50p | 49.00p | 48.50p | 48.50p | 17049 |
12/12/2022 | 48.50p | 48.50p | 48.23p | 48.50p | 0 |
09/12/2022 | 48.50p | 49.00p | 48.50p | 48.50p | 102 |
08/12/2022 | 49.00p | 50.00p | 47.20p | 48.50p | 73650 |
07/12/2022 | 49.00p | 49.70p | 48.00p | 49.00p | 55974 |
06/12/2022 | 49.50p | 49.68p | 48.20p | 49.00p | 15000 |
05/12/2022 | 49.50p | 49.80p | 49.00p | 49.50p | 48630 |
02/12/2022 | 49.50p | 49.80p | 49.05p | 49.50p | 18986 |
01/12/2022 | 49.50p | 51.11p | 49.00p | 49.50p | 867122 |
30/11/2022 | 49.50p | 50.00p | 47.60p | 49.50p | 15262 |
29/11/2022 | 49.50p | 49.98p | 49.00p | 49.00p | 8797 |
28/11/2022 | 49.50p | 50.00p | 49.00p | 50.00p | 14002 |
25/11/2022 | 50.00p | 51.00p | 49.30p | 49.50p | 137116 |
24/11/2022 | 47.50p | 51.00p | 47.50p | 50.00p | 160572 |
23/11/2022 | 47.00p | 48.00p | 46.30p | 47.00p | 100670 |
22/11/2022 | 47.00p | 47.00p | 46.04p | 47.00p | 321870 |
21/11/2022 | 47.00p | 47.00p | 46.04p | 47.00p | 12804 |
18/11/2022 | 49.50p | 49.50p | 46.20p | 47.00p | 38920 |
17/11/2022 | 49.50p | 49.70p | 49.00p | 49.50p | 17032 |
16/11/2022 | 49.50p | 49.85p | 49.21p | 49.50p | 18466 |
15/11/2022 | 49.50p | 50.00p | 49.02p | 49.50p | 452066 |
14/11/2022 | 45.50p | 50.00p | 45.50p | 49.50p | 289901 |
11/11/2022 | 45.50p | 46.00p | 44.50p | 45.50p | 581694 |
10/11/2022 | 45.00p | 45.50p | 44.20p | 45.50p | 31681 |
09/11/2022 | 45.00p | 46.00p | 44.50p | 45.00p | 29617 |
08/11/2022 | 45.00p | 45.00p | 44.00p | 45.00p | 3022 |
07/11/2022 | 45.00p | 45.00p | 44.00p | 45.00p | 11905 |
04/11/2022 | 45.00p | 45.00p | 44.00p | 45.00p | 3730 |
03/11/2022 | 45.00p | 45.00p | 44.55p | 45.00p | 0 |
02/11/2022 | 45.00p | 45.00p | 44.64p | 45.00p | 321 |
01/11/2022 | 45.00p | 46.00p | 44.64p | 45.00p | 16928 |
31/10/2022 | 45.50p | 45.50p | 44.75p | 45.00p | 264746 |
28/10/2022 | 45.00p | 46.00p | 45.00p | 45.50p | 62500 |
27/10/2022 | 45.00p | 45.00p | 44.55p | 45.00p | 0 |
26/10/2022 | 45.50p | 45.50p | 44.00p | 45.00p | 3393 |
25/10/2022 | 45.50p | 46.00p | 45.00p | 45.50p | 12154 |
24/10/2022 | 45.50p | 45.50p | 45.00p | 45.50p | 495000 |
21/10/2022 | 45.50p | 45.50p | 45.00p | 45.50p | 11138 |
20/10/2022 | 45.50p | 45.60p | 45.00p | 45.60p | 246067 |
19/10/2022 | 52.50p | 52.50p | 45.50p | 45.50p | 259105 |
18/10/2022 | 53.50p | 53.50p | 52.00p | 52.50p | 38387 |
17/10/2022 | 53.50p | 54.00p | 52.53p | 53.50p | 34237 |
14/10/2022 | 53.25p | 53.80p | 53.15p | 53.50p | 13286 |
13/10/2022 | 53.25p | 53.25p | 52.96p | 53.25p | 8336 |
12/10/2022 | 53.25p | 53.44p | 53.25p | 53.25p | 0 |
11/10/2022 | 53.25p | 53.90p | 52.96p | 53.25p | 27509 |
10/10/2022 | 53.25p | 53.93p | 52.88p | 53.25p | 12867 |
07/10/2022 | 53.00p | 53.30p | 52.75p | 53.25p | 10152 |
06/10/2022 | 55.50p | 55.50p | 52.50p | 53.00p | 514749 |
05/10/2022 | 55.50p | 56.00p | 55.00p | 55.50p | 6194 |
04/10/2022 | 55.50p | 55.50p | 55.49p | 55.50p | 6000 |
*Close Price adjusted for both dividends and splits