Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 52.00p | 52.90p | 50.80p | 52.80p | 421467 |
19/07/2023 | 53.40p | 53.40p | 52.46p | 53.40p | 39366 |
18/07/2023 | 54.00p | 55.00p | 50.60p | 55.00p | 81643 |
17/07/2023 | 51.40p | 54.00p | 51.40p | 54.00p | 194292 |
14/07/2023 | 52.60p | 54.00p | 51.60p | 54.00p | 53576 |
13/07/2023 | 52.60p | 53.80p | 52.00p | 53.20p | 12407 |
12/07/2023 | 53.80p | 53.80p | 51.20p | 51.20p | 32776 |
11/07/2023 | 53.80p | 54.00p | 52.00p | 54.00p | 29915 |
10/07/2023 | 55.00p | 55.00p | 51.94p | 55.00p | 53713 |
07/07/2023 | 53.80p | 54.80p | 53.80p | 53.80p | 37016 |
06/07/2023 | 55.80p | 57.50p | 53.80p | 55.00p | 44115 |
05/07/2023 | 55.60p | 58.80p | 53.60p | 55.80p | 72370 |
04/07/2023 | 53.60p | 54.60p | 51.20p | 53.00p | 319763 |
03/07/2023 | 53.40p | 57.20p | 53.00p | 57.00p | 24153 |
30/06/2023 | 53.80p | 56.20p | 53.80p | 56.20p | 20434 |
29/06/2023 | 53.40p | 56.54p | 53.40p | 53.60p | 40445 |
28/06/2023 | 57.80p | 58.30p | 53.60p | 55.40p | 29650 |
27/06/2023 | 57.80p | 58.80p | 56.20p | 57.00p | 305584 |
26/06/2023 | 59.00p | 59.00p | 58.20p | 59.00p | 39287 |
23/06/2023 | 60.00p | 60.00p | 57.76p | 60.00p | 6081 |
22/06/2023 | 58.00p | 60.00p | 58.00p | 60.00p | 23324 |
21/06/2023 | 60.20p | 60.30p | 58.00p | 59.60p | 254956 |
20/06/2023 | 61.20p | 63.00p | 58.60p | 61.40p | 72951 |
19/06/2023 | 58.00p | 59.35p | 58.00p | 58.00p | 7279 |
16/06/2023 | 59.60p | 59.60p | 57.08p | 59.00p | 169378 |
15/06/2023 | 58.20p | 59.60p | 58.20p | 59.00p | 512360 |
14/06/2023 | 56.80p | 60.60p | 56.80p | 60.60p | 20895 |
13/06/2023 | 59.00p | 59.00p | 57.50p | 58.20p | 291526 |
12/06/2023 | 58.60p | 59.44p | 57.30p | 58.20p | 71075 |
09/06/2023 | 59.20p | 60.80p | 58.25p | 59.80p | 205039 |
08/06/2023 | 58.80p | 59.24p | 54.80p | 58.80p | 92917 |
07/06/2023 | 57.00p | 59.20p | 54.20p | 57.40p | 298370 |
06/06/2023 | 55.80p | 57.60p | 53.95p | 57.60p | 99682 |
05/06/2023 | 55.00p | 55.80p | 53.40p | 54.00p | 94998 |
02/06/2023 | 54.80p | 55.00p | 52.93p | 55.00p | 368824 |
01/06/2023 | 54.80p | 54.80p | 52.32p | 54.40p | 1367854 |
31/05/2023 | 54.00p | 54.60p | 52.32p | 54.00p | 1415967 |
30/05/2023 | 52.00p | 54.00p | 51.20p | 52.20p | 2494013 |
26/05/2023 | 54.00p | 54.00p | 52.20p | 53.00p | 18591 |
25/05/2023 | 49.90p | 53.60p | 47.89p | 52.20p | 2229893 |
24/05/2023 | 49.90p | 49.90p | 47.86p | 49.60p | 84273 |
23/05/2023 | 50.00p | 50.00p | 48.20p | 49.90p | 10441 |
22/05/2023 | 49.00p | 50.07p | 48.00p | 50.00p | 190378 |
19/05/2023 | 50.00p | 50.86p | 49.00p | 50.00p | 51220 |
18/05/2023 | 52.20p | 52.40p | 50.80p | 51.00p | 13972 |
17/05/2023 | 49.60p | 51.00p | 49.60p | 51.00p | 82539 |
16/05/2023 | 49.60p | 51.00p | 49.60p | 51.00p | 88993 |
15/05/2023 | 50.60p | 52.60p | 49.00p | 50.00p | 364091 |
12/05/2023 | 51.00p | 52.80p | 50.00p | 51.00p | 65344 |
11/05/2023 | 51.00p | 52.12p | 50.00p | 50.80p | 121964 |
10/05/2023 | 53.00p | 53.00p | 50.00p | 51.00p | 200855 |
09/05/2023 | 53.00p | 54.00p | 52.60p | 53.20p | 75970 |
05/05/2023 | 54.80p | 57.40p | 52.60p | 52.60p | 182165 |
04/05/2023 | 57.00p | 57.00p | 53.66p | 55.00p | 30647 |
03/05/2023 | 55.40p | 57.00p | 55.00p | 55.00p | 40322 |
02/05/2023 | 55.00p | 57.00p | 52.20p | 55.80p | 153833 |
28/04/2023 | 52.60p | 55.00p | 50.39p | 55.00p | 94214 |
27/04/2023 | 51.60p | 54.00p | 50.60p | 52.00p | 91462 |
26/04/2023 | 52.00p | 54.80p | 51.40p | 51.40p | 129443 |
25/04/2023 | 52.00p | 54.00p | 52.00p | 52.00p | 732417 |
24/04/2023 | 54.80p | 54.80p | 53.09p | 53.20p | 93595 |
21/04/2023 | 56.40p | 56.40p | 52.84p | 53.00p | 138366 |
20/04/2023 | 53.00p | 56.80p | 53.00p | 56.80p | 4206 |
19/04/2023 | 53.00p | 54.94p | 53.00p | 53.20p | 52299 |
18/04/2023 | 53.20p | 55.54p | 53.20p | 53.20p | 126828 |
17/04/2023 | 52.00p | 54.40p | 51.10p | 54.40p | 174227 |
14/04/2023 | 53.20p | 53.21p | 50.60p | 52.00p | 115653 |
13/04/2023 | 53.80p | 54.00p | 52.04p | 54.00p | 14534 |
12/04/2023 | 52.80p | 54.00p | 51.76p | 54.00p | 31790 |
11/04/2023 | 51.20p | 53.60p | 51.00p | 52.60p | 131643 |
06/04/2023 | 52.00p | 54.00p | 50.80p | 54.00p | 68940 |
05/04/2023 | 52.40p | 53.60p | 51.46p | 52.00p | 15212 |
04/04/2023 | 53.80p | 54.00p | 51.61p | 54.00p | 52253 |
03/04/2023 | 51.80p | 54.00p | 51.72p | 54.00p | 103445 |
31/03/2023 | 52.90p | 53.60p | 50.20p | 53.60p | 403788 |
30/03/2023 | 52.90p | 54.00p | 51.50p | 54.00p | 20596 |
29/03/2023 | 52.90p | 52.90p | 51.00p | 51.60p | 40060 |
28/03/2023 | 53.10p | 53.73p | 49.05p | 50.30p | 603621 |
27/03/2023 | 54.80p | 55.48p | 53.00p | 53.00p | 93963 |
24/03/2023 | 55.80p | 57.67p | 55.46p | 55.80p | 2447937 |
23/03/2023 | 56.80p | 59.00p | 54.53p | 58.90p | 33970 |
22/03/2023 | 56.70p | 56.70p | 53.47p | 56.20p | 50718 |
21/03/2023 | 53.40p | 55.00p | 53.20p | 53.20p | 685095 |
20/03/2023 | 52.10p | 55.00p | 51.77p | 53.30p | 87116 |
17/03/2023 | 50.90p | 53.80p | 50.86p | 53.80p | 77234 |
16/03/2023 | 50.50p | 52.50p | 50.50p | 52.50p | 33808 |
15/03/2023 | 50.90p | 51.90p | 50.60p | 51.10p | 157338 |
14/03/2023 | 52.30p | 53.00p | 50.50p | 53.00p | 37103 |
13/03/2023 | 51.00p | 51.20p | 50.10p | 50.60p | 106345 |
10/03/2023 | 51.00p | 52.11p | 50.60p | 51.10p | 95963 |
09/03/2023 | 51.80p | 52.06p | 51.00p | 51.80p | 41762 |
08/03/2023 | 53.00p | 53.20p | 51.10p | 52.00p | 149452 |
07/03/2023 | 55.90p | 59.80p | 50.10p | 52.20p | 1057551 |
06/03/2023 | 58.90p | 58.90p | 56.72p | 57.00p | 28475 |
03/03/2023 | 56.40p | 59.80p | 55.30p | 55.80p | 136400 |
02/03/2023 | 60.00p | 60.00p | 56.30p | 56.30p | 152651 |
01/03/2023 | 58.90p | 60.00p | 58.90p | 60.00p | 63473 |
28/02/2023 | 58.90p | 59.06p | 57.00p | 57.00p | 71297 |
27/02/2023 | 58.90p | 58.97p | 57.00p | 57.00p | 49340 |
24/02/2023 | 59.00p | 59.00p | 57.00p | 57.00p | 63089 |
23/02/2023 | 57.50p | 58.20p | 57.00p | 57.70p | 24786 |
22/02/2023 | 59.00p | 61.80p | 54.00p | 56.90p | 182226 |
21/02/2023 | 66.90p | 67.80p | 59.50p | 59.50p | 161524 |
20/02/2023 | 63.90p | 67.90p | 63.90p | 63.90p | 27248 |
17/02/2023 | 66.80p | 67.11p | 64.72p | 66.50p | 100249 |
16/02/2023 | 66.80p | 67.90p | 65.50p | 67.00p | 492910 |
15/02/2023 | 67.00p | 67.90p | 64.10p | 67.00p | 21951 |
14/02/2023 | 65.50p | 67.80p | 64.38p | 65.50p | 209398 |
13/02/2023 | 64.10p | 66.31p | 63.56p | 64.00p | 37184 |
10/02/2023 | 66.00p | 66.01p | 64.00p | 64.40p | 84137 |
09/02/2023 | 66.10p | 68.10p | 66.00p | 66.40p | 24781 |
08/02/2023 | 66.10p | 68.20p | 66.00p | 66.00p | 113370 |
07/02/2023 | 67.00p | 68.30p | 65.00p | 66.10p | 102628 |
06/02/2023 | 65.00p | 66.80p | 63.10p | 65.50p | 34008 |
03/02/2023 | 65.80p | 67.70p | 63.00p | 63.00p | 245041 |
02/02/2023 | 63.00p | 70.00p | 61.10p | 67.00p | 374754 |
01/02/2023 | 58.10p | 62.00p | 58.10p | 62.00p | 38547 |
31/01/2023 | 56.00p | 62.00p | 56.00p | 58.10p | 205830 |
30/01/2023 | 58.00p | 58.00p | 55.10p | 58.00p | 132512 |
27/01/2023 | 56.00p | 57.90p | 54.56p | 57.90p | 149241 |
26/01/2023 | 55.00p | 57.80p | 54.00p | 56.00p | 177273 |
25/01/2023 | 54.10p | 57.90p | 53.30p | 53.30p | 59584 |
24/01/2023 | 57.90p | 58.00p | 53.80p | 53.80p | 213223 |
23/01/2023 | 57.90p | 58.00p | 57.00p | 58.00p | 14408 |
20/01/2023 | 57.30p | 58.10p | 56.90p | 58.00p | 59079 |
19/01/2023 | 57.20p | 58.00p | 56.57p | 58.00p | 45368 |
18/01/2023 | 57.90p | 58.00p | 54.92p | 57.00p | 31085 |
17/01/2023 | 57.30p | 57.50p | 55.80p | 56.80p | 81278 |
16/01/2023 | 57.20p | 57.20p | 55.78p | 57.20p | 69246 |
13/01/2023 | 56.30p | 56.85p | 55.08p | 56.60p | 67107 |
12/01/2023 | 53.50p | 56.40p | 53.50p | 55.00p | 102148 |
11/01/2023 | 53.50p | 55.40p | 53.50p | 55.00p | 14864 |
10/01/2023 | 53.00p | 55.20p | 53.00p | 55.20p | 17986 |
09/01/2023 | 54.60p | 56.49p | 54.30p | 55.20p | 197646 |
06/01/2023 | 54.80p | 56.30p | 53.00p | 54.00p | 191851 |
05/01/2023 | 54.20p | 54.20p | 52.67p | 53.50p | 19215 |
04/01/2023 | 53.60p | 55.70p | 53.00p | 53.00p | 152906 |
03/01/2023 | 52.50p | 56.00p | 52.50p | 54.40p | 219438 |
30/12/2022 | 53.40p | 55.00p | 53.40p | 55.00p | 6826 |
29/12/2022 | 53.00p | 53.60p | 52.50p | 53.50p | 21220 |
28/12/2022 | 52.20p | 54.60p | 52.10p | 53.00p | 86701 |
23/12/2022 | 55.00p | 55.00p | 52.29p | 55.00p | 5232 |
22/12/2022 | 54.70p | 54.90p | 53.10p | 54.00p | 99970 |
21/12/2022 | 54.70p | 54.80p | 52.10p | 54.10p | 88392 |
20/12/2022 | 52.10p | 54.00p | 51.62p | 54.00p | 127356 |
19/12/2022 | 52.00p | 53.98p | 52.00p | 53.50p | 282232 |
16/12/2022 | 55.40p | 56.40p | 53.00p | 53.00p | 697654 |
15/12/2022 | 51.50p | 56.50p | 51.50p | 56.00p | 399411 |
14/12/2022 | 51.90p | 54.60p | 50.20p | 54.60p | 160286 |
13/12/2022 | 55.80p | 57.50p | 50.50p | 50.70p | 347886 |
12/12/2022 | 56.00p | 59.52p | 53.19p | 54.00p | 199335 |
09/12/2022 | 59.00p | 59.50p | 57.07p | 58.00p | 261380 |
08/12/2022 | 56.10p | 58.30p | 55.64p | 58.00p | 208267 |
07/12/2022 | 59.50p | 60.00p | 56.58p | 57.90p | 262508 |
06/12/2022 | 61.40p | 62.46p | 58.50p | 59.30p | 52274 |
05/12/2022 | 63.00p | 65.00p | 61.00p | 61.00p | 211504 |
02/12/2022 | 55.00p | 67.84p | 53.78p | 63.00p | 333425 |
01/12/2022 | 53.00p | 55.00p | 52.39p | 54.90p | 52957 |
30/11/2022 | 55.00p | 55.00p | 52.50p | 53.00p | 157377 |
29/11/2022 | 53.20p | 53.80p | 52.00p | 52.50p | 83541 |
28/11/2022 | 53.40p | 54.60p | 52.42p | 54.60p | 36872 |
25/11/2022 | 49.95p | 54.58p | 49.46p | 53.90p | 375891 |
24/11/2022 | 48.05p | 49.95p | 48.05p | 49.70p | 230089 |
23/11/2022 | 48.80p | 49.85p | 48.00p | 48.40p | 33349 |
22/11/2022 | 49.00p | 49.00p | 48.00p | 48.00p | 99196 |
21/11/2022 | 48.40p | 49.95p | 47.85p | 48.30p | 101423 |
18/11/2022 | 47.80p | 49.50p | 47.22p | 48.00p | 110880 |
17/11/2022 | 48.25p | 49.19p | 47.00p | 47.00p | 66470 |
16/11/2022 | 48.95p | 49.38p | 48.05p | 49.00p | 491637 |
15/11/2022 | 48.95p | 49.00p | 47.52p | 48.35p | 179194 |
14/11/2022 | 48.20p | 49.65p | 47.22p | 48.20p | 34790 |
11/11/2022 | 46.00p | 49.84p | 46.00p | 49.00p | 272504 |
10/11/2022 | 42.95p | 47.50p | 42.21p | 47.50p | 231198 |
09/11/2022 | 43.10p | 43.85p | 42.00p | 43.00p | 28582 |
08/11/2022 | 44.20p | 44.77p | 42.50p | 43.00p | 178967 |
07/11/2022 | 43.00p | 45.25p | 42.95p | 45.25p | 22091 |
04/11/2022 | 43.00p | 44.38p | 42.50p | 42.75p | 145600 |
03/11/2022 | 44.00p | 44.75p | 42.58p | 43.50p | 58780 |
02/11/2022 | 44.55p | 46.65p | 41.00p | 41.00p | 84381 |
01/11/2022 | 45.25p | 48.95p | 44.00p | 45.05p | 130495 |
31/10/2022 | 51.10p | 51.10p | 46.82p | 48.85p | 60132 |
28/10/2022 | 52.40p | 52.40p | 49.48p | 52.40p | 11587 |
27/10/2022 | 49.95p | 52.40p | 49.95p | 50.20p | 38313 |
26/10/2022 | 48.80p | 52.60p | 48.80p | 48.80p | 32828 |
25/10/2022 | 51.40p | 52.70p | 50.20p | 50.40p | 64401 |
24/10/2022 | 49.50p | 52.80p | 49.50p | 52.80p | 101681 |
21/10/2022 | 48.05p | 51.30p | 47.60p | 51.30p | 158169 |
20/10/2022 | 49.95p | 51.20p | 47.35p | 49.00p | 123860 |
19/10/2022 | 49.30p | 49.90p | 47.65p | 48.80p | 24970 |
18/10/2022 | 45.95p | 49.98p | 45.80p | 48.80p | 219817 |
17/10/2022 | 45.00p | 45.95p | 43.93p | 45.00p | 70652 |
14/10/2022 | 44.05p | 46.00p | 44.05p | 45.00p | 135053 |
13/10/2022 | 42.15p | 45.95p | 42.15p | 45.35p | 301396 |
12/10/2022 | 42.40p | 45.07p | 42.35p | 42.35p | 113352 |
11/10/2022 | 44.95p | 44.95p | 43.00p | 43.00p | 52614 |
10/10/2022 | 43.25p | 44.70p | 43.25p | 44.05p | 44088 |
07/10/2022 | 42.50p | 45.05p | 42.50p | 44.80p | 96565 |
06/10/2022 | 40.30p | 43.00p | 40.30p | 43.00p | 62739 |
05/10/2022 | 41.95p | 42.81p | 41.00p | 41.00p | 85547 |
04/10/2022 | 41.80p | 43.09p | 41.28p | 41.80p | 48312 |
*Close Price adjusted for both dividends and splits