Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 41.50p | 41.50p | 40.00p | 41.50p | 74777 |
17/07/2023 | 42.00p | 42.95p | 41.25p | 41.50p | 46982 |
14/07/2023 | 43.50p | 43.50p | 38.75p | 42.00p | 129686 |
13/07/2023 | 44.00p | 44.00p | 43.00p | 43.50p | 4802 |
12/07/2023 | 44.00p | 44.74p | 43.04p | 44.00p | 22193 |
11/07/2023 | 40.50p | 45.00p | 40.33p | 44.00p | 62133 |
10/07/2023 | 40.00p | 41.00p | 39.04p | 40.50p | 191169 |
07/07/2023 | 43.00p | 43.20p | 39.50p | 40.00p | 124454 |
06/07/2023 | 43.00p | 44.00p | 42.13p | 43.00p | 10340 |
05/07/2023 | 44.00p | 44.00p | 42.10p | 43.00p | 32075 |
04/07/2023 | 44.00p | 44.44p | 44.00p | 44.00p | 6678 |
03/07/2023 | 46.00p | 47.00p | 43.02p | 44.00p | 53039 |
30/06/2023 | 48.50p | 48.50p | 45.22p | 46.00p | 24940 |
29/06/2023 | 48.50p | 48.50p | 47.03p | 48.50p | 5237 |
28/06/2023 | 51.00p | 51.00p | 45.91p | 48.00p | 122491 |
27/06/2023 | 52.00p | 52.00p | 51.00p | 51.00p | 40417 |
26/06/2023 | 52.00p | 55.00p | 51.00p | 52.00p | 22149 |
23/06/2023 | 52.00p | 52.33p | 51.00p | 52.00p | 6110 |
22/06/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 168100 |
21/06/2023 | 52.00p | 52.45p | 52.00p | 52.00p | 3019 |
20/06/2023 | 53.00p | 53.00p | 50.00p | 52.00p | 8724 |
19/06/2023 | 53.00p | 53.00p | 51.00p | 53.00p | 28175 |
16/06/2023 | 51.50p | 53.00p | 51.00p | 53.00p | 72443 |
15/06/2023 | 52.50p | 52.50p | 50.00p | 51.50p | 38433 |
14/06/2023 | 53.50p | 53.88p | 51.00p | 52.50p | 32229 |
13/06/2023 | 56.50p | 56.50p | 52.00p | 53.50p | 17135 |
12/06/2023 | 56.50p | 56.50p | 54.00p | 56.50p | 27601 |
09/06/2023 | 56.50p | 57.00p | 54.60p | 56.50p | 40754 |
08/06/2023 | 56.00p | 57.00p | 56.00p | 56.50p | 1751 |
07/06/2023 | 55.00p | 56.89p | 53.55p | 56.00p | 38799 |
06/06/2023 | 55.00p | 55.44p | 53.00p | 55.00p | 53141 |
05/06/2023 | 54.00p | 57.00p | 53.28p | 55.00p | 33168 |
02/06/2023 | 57.00p | 57.00p | 52.25p | 54.00p | 81143 |
01/06/2023 | 59.00p | 60.00p | 55.00p | 57.00p | 40516 |
31/05/2023 | 59.00p | 59.00p | 55.00p | 59.00p | 27515 |
30/05/2023 | 59.00p | 59.00p | 58.25p | 59.00p | 7372 |
26/05/2023 | 59.00p | 59.60p | 58.35p | 59.00p | 44863 |
25/05/2023 | 59.00p | 59.80p | 58.00p | 59.00p | 204880 |
24/05/2023 | 59.00p | 59.90p | 58.00p | 59.00p | 16390 |
23/05/2023 | 60.00p | 60.00p | 58.00p | 59.00p | 106469 |
22/05/2023 | 61.00p | 62.00p | 58.10p | 60.00p | 25924 |
19/05/2023 | 62.50p | 62.50p | 60.00p | 61.00p | 32383 |
18/05/2023 | 62.50p | 64.00p | 61.00p | 62.50p | 7364 |
17/05/2023 | 61.00p | 62.50p | 60.10p | 62.50p | 26094 |
16/05/2023 | 61.00p | 62.00p | 60.20p | 61.00p | 17919 |
15/05/2023 | 64.00p | 64.00p | 60.00p | 61.00p | 57661 |
12/05/2023 | 66.00p | 66.00p | 63.00p | 64.00p | 25438 |
11/05/2023 | 66.00p | 66.00p | 64.00p | 66.00p | 9072 |
10/05/2023 | 65.00p | 66.00p | 64.00p | 66.00p | 132410 |
09/05/2023 | 64.50p | 67.20p | 62.00p | 65.00p | 85018 |
05/05/2023 | 64.00p | 64.85p | 63.10p | 64.00p | 48531 |
04/05/2023 | 64.00p | 64.00p | 63.10p | 64.00p | 10000 |
03/05/2023 | 64.00p | 65.00p | 63.00p | 64.00p | 9159 |
02/05/2023 | 64.00p | 64.99p | 63.10p | 64.00p | 28209 |
28/04/2023 | 64.00p | 65.00p | 63.10p | 64.00p | 25821 |
27/04/2023 | 64.00p | 64.74p | 63.55p | 64.00p | 4228 |
26/04/2023 | 64.00p | 64.74p | 63.55p | 64.00p | 14426 |
25/04/2023 | 64.00p | 64.90p | 63.55p | 64.00p | 83355 |
24/04/2023 | 64.00p | 65.00p | 62.00p | 64.00p | 67435 |
21/04/2023 | 64.00p | 65.00p | 64.00p | 64.00p | 4695 |
20/04/2023 | 64.00p | 64.45p | 63.00p | 64.00p | 49077 |
19/04/2023 | 66.00p | 67.00p | 62.00p | 64.00p | 69371 |
18/04/2023 | 66.50p | 67.88p | 65.00p | 66.00p | 53956 |
17/04/2023 | 67.50p | 68.00p | 65.00p | 66.50p | 34243 |
14/04/2023 | 67.50p | 68.35p | 65.00p | 67.50p | 43181 |
13/04/2023 | 67.50p | 67.78p | 65.00p | 67.50p | 51500 |
12/04/2023 | 67.50p | 68.80p | 65.39p | 67.50p | 24526 |
11/04/2023 | 68.00p | 70.00p | 66.00p | 67.50p | 44100 |
06/04/2023 | 67.00p | 70.95p | 66.00p | 68.00p | 35427 |
05/04/2023 | 68.50p | 70.99p | 66.10p | 67.00p | 89966 |
04/04/2023 | 69.00p | 70.00p | 66.00p | 68.50p | 47482 |
03/04/2023 | 67.00p | 71.00p | 67.00p | 70.50p | 57752 |
31/03/2023 | 67.00p | 69.00p | 65.50p | 67.00p | 11655 |
30/03/2023 | 67.00p | 68.75p | 64.00p | 67.00p | 312135 |
29/03/2023 | 67.00p | 68.90p | 66.05p | 67.00p | 15552 |
28/03/2023 | 67.00p | 68.90p | 66.04p | 67.00p | 26318 |
27/03/2023 | 67.00p | 69.00p | 65.00p | 67.00p | 25055 |
24/03/2023 | 68.00p | 68.40p | 65.00p | 67.00p | 406394 |
23/03/2023 | 68.50p | 70.00p | 67.00p | 68.00p | 153779 |
22/03/2023 | 71.00p | 71.00p | 68.50p | 68.50p | 31518 |
21/03/2023 | 71.00p | 71.00p | 70.00p | 71.00p | 7074 |
20/03/2023 | 71.50p | 73.00p | 70.00p | 71.00p | 41549 |
17/03/2023 | 69.00p | 73.96p | 68.71p | 71.50p | 88067 |
16/03/2023 | 66.50p | 71.89p | 65.90p | 69.00p | 99315 |
15/03/2023 | 66.00p | 70.00p | 62.36p | 66.50p | 169544 |
14/03/2023 | 68.50p | 68.50p | 65.00p | 66.00p | 13909 |
13/03/2023 | 70.00p | 70.00p | 66.55p | 68.50p | 66012 |
10/03/2023 | 70.00p | 70.00p | 68.00p | 70.00p | 55335 |
09/03/2023 | 69.00p | 70.00p | 68.70p | 70.00p | 3158 |
08/03/2023 | 69.00p | 70.87p | 68.60p | 69.00p | 18015 |
07/03/2023 | 69.00p | 71.00p | 67.00p | 69.00p | 5039 |
06/03/2023 | 69.00p | 71.00p | 68.66p | 69.00p | 34000 |
03/03/2023 | 69.00p | 70.92p | 69.00p | 69.00p | 43633 |
02/03/2023 | 69.00p | 71.00p | 68.44p | 69.00p | 16056 |
01/03/2023 | 69.00p | 71.00p | 67.25p | 69.00p | 28445 |
28/02/2023 | 69.00p | 71.00p | 67.00p | 69.00p | 12272 |
27/02/2023 | 68.50p | 69.00p | 67.00p | 69.00p | 24664 |
24/02/2023 | 69.00p | 69.00p | 67.00p | 68.50p | 15442 |
23/02/2023 | 69.50p | 69.50p | 67.00p | 69.00p | 22518 |
22/02/2023 | 71.50p | 71.50p | 68.00p | 69.50p | 76403 |
21/02/2023 | 72.50p | 72.68p | 70.15p | 71.50p | 7399 |
20/02/2023 | 72.50p | 72.97p | 70.00p | 72.50p | 15920 |
17/02/2023 | 73.50p | 74.34p | 70.25p | 72.50p | 72251 |
16/02/2023 | 69.00p | 72.80p | 68.55p | 72.20p | 88520 |
15/02/2023 | 68.50p | 69.90p | 67.30p | 69.00p | 28442 |
14/02/2023 | 66.50p | 69.90p | 66.50p | 68.50p | 167784 |
13/02/2023 | 68.00p | 69.40p | 66.00p | 66.50p | 45748 |
10/02/2023 | 73.50p | 73.50p | 67.00p | 68.00p | 866192 |
09/02/2023 | 69.00p | 74.90p | 69.00p | 73.50p | 73601 |
08/02/2023 | 67.50p | 70.89p | 67.05p | 68.00p | 107441 |
07/02/2023 | 67.50p | 68.00p | 66.00p | 67.50p | 7981 |
06/02/2023 | 67.50p | 68.17p | 66.30p | 67.50p | 132360 |
03/02/2023 | 67.50p | 68.70p | 66.00p | 67.50p | 16864 |
02/02/2023 | 66.50p | 68.70p | 65.21p | 67.50p | 36102 |
01/02/2023 | 66.50p | 68.00p | 64.31p | 66.50p | 38359 |
31/01/2023 | 68.50p | 68.60p | 65.00p | 66.50p | 105111 |
30/01/2023 | 68.50p | 69.50p | 67.15p | 68.50p | 69823 |
27/01/2023 | 68.50p | 68.50p | 66.00p | 68.50p | 33176 |
26/01/2023 | 67.50p | 68.50p | 66.51p | 68.50p | 39876 |
25/01/2023 | 68.50p | 69.00p | 66.51p | 68.60p | 7380 |
24/01/2023 | 70.00p | 70.37p | 68.20p | 68.50p | 78658 |
23/01/2023 | 70.00p | 70.80p | 68.75p | 70.00p | 36421 |
20/01/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
19/01/2023 | 70.50p | 70.80p | 68.50p | 70.00p | 31315 |
18/01/2023 | 69.50p | 71.00p | 68.25p | 70.50p | 6634 |
17/01/2023 | 71.00p | 71.00p | 69.20p | 69.50p | 25502 |
16/01/2023 | 71.00p | 71.00p | 70.00p | 71.00p | 5879 |
13/01/2023 | 71.50p | 71.50p | 70.00p | 71.00p | 13877 |
12/01/2023 | 73.50p | 73.50p | 70.00p | 71.50p | 41010 |
11/01/2023 | 74.00p | 74.00p | 72.00p | 73.50p | 19623 |
10/01/2023 | 74.00p | 75.00p | 73.00p | 74.00p | 13254 |
09/01/2023 | 74.00p | 74.40p | 73.00p | 74.00p | 39282 |
06/01/2023 | 73.50p | 75.00p | 72.20p | 74.00p | 68618 |
05/01/2023 | 74.00p | 75.00p | 73.00p | 74.00p | 11051 |
04/01/2023 | 74.00p | 74.00p | 73.00p | 74.00p | 44266 |
03/01/2023 | 76.50p | 78.00p | 73.20p | 74.00p | 108260 |
30/12/2022 | 76.50p | 76.80p | 76.50p | 76.50p | 187 |
29/12/2022 | 77.50p | 77.50p | 75.00p | 76.50p | 35712 |
28/12/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
23/12/2022 | 78.50p | 78.50p | 77.00p | 77.50p | 193 |
22/12/2022 | 78.50p | 78.50p | 76.31p | 78.50p | 8500 |
21/12/2022 | 78.50p | 80.00p | 77.00p | 78.50p | 47916 |
20/12/2022 | 78.50p | 78.50p | 77.75p | 78.50p | 0 |
19/12/2022 | 81.00p | 81.90p | 78.20p | 78.50p | 21430 |
16/12/2022 | 81.50p | 81.50p | 80.25p | 81.00p | 23901 |
15/12/2022 | 83.50p | 85.00p | 81.50p | 81.50p | 18588 |
14/12/2022 | 83.50p | 84.10p | 82.00p | 83.50p | 10366 |
13/12/2022 | 83.50p | 85.00p | 82.00p | 83.50p | 3012 |
12/12/2022 | 83.50p | 85.00p | 82.05p | 83.50p | 5611 |
09/12/2022 | 83.50p | 83.50p | 81.85p | 83.50p | 28008 |
08/12/2022 | 83.50p | 83.80p | 82.00p | 83.50p | 13344 |
07/12/2022 | 83.50p | 85.80p | 82.00p | 83.50p | 20427 |
06/12/2022 | 83.50p | 84.27p | 82.21p | 83.50p | 29932 |
05/12/2022 | 83.50p | 84.30p | 82.00p | 83.50p | 11433 |
02/12/2022 | 82.50p | 85.00p | 81.00p | 83.00p | 24839 |
01/12/2022 | 81.50p | 83.00p | 80.40p | 83.00p | 23842 |
30/11/2022 | 81.50p | 83.00p | 80.20p | 81.50p | 37 |
29/11/2022 | 88.00p | 88.00p | 80.00p | 81.50p | 155766 |
28/11/2022 | 88.00p | 90.00p | 86.00p | 88.00p | 7099 |
25/11/2022 | 88.50p | 88.96p | 86.00p | 88.00p | 52316 |
24/11/2022 | 89.00p | 91.00p | 86.31p | 88.80p | 128557 |
23/11/2022 | 85.00p | 91.00p | 85.00p | 89.00p | 78720 |
22/11/2022 | 82.50p | 87.00p | 82.50p | 85.00p | 241997 |
21/11/2022 | 78.50p | 84.89p | 78.50p | 82.50p | 112309 |
18/11/2022 | 77.00p | 80.89p | 77.00p | 78.50p | 24949 |
17/11/2022 | 75.00p | 77.00p | 74.71p | 77.00p | 14370 |
16/11/2022 | 75.00p | 76.80p | 74.55p | 75.00p | 52052 |
15/11/2022 | 75.50p | 77.00p | 74.24p | 75.00p | 51287 |
14/11/2022 | 71.50p | 76.90p | 71.50p | 75.50p | 87685 |
11/11/2022 | 69.50p | 72.89p | 68.21p | 71.50p | 134084 |
10/11/2022 | 71.00p | 71.00p | 68.20p | 69.50p | 144387 |
09/11/2022 | 75.50p | 75.86p | 71.00p | 71.00p | 61808 |
08/11/2022 | 75.50p | 76.70p | 74.42p | 75.50p | 24646 |
07/11/2022 | 67.50p | 75.00p | 67.50p | 73.50p | 178154 |
04/11/2022 | 67.50p | 69.00p | 66.00p | 67.50p | 111588 |
03/11/2022 | 69.00p | 69.00p | 65.71p | 67.00p | 24385 |
02/11/2022 | 69.00p | 70.00p | 68.10p | 69.00p | 41485 |
01/11/2022 | 72.00p | 74.00p | 68.00p | 69.00p | 45344 |
31/10/2022 | 71.00p | 73.89p | 70.11p | 72.00p | 64134 |
28/10/2022 | 68.50p | 71.00p | 68.50p | 71.00p | 26350 |
27/10/2022 | 67.50p | 70.00p | 65.00p | 68.50p | 63748 |
26/10/2022 | 62.50p | 64.25p | 62.05p | 63.50p | 17907 |
25/10/2022 | 62.00p | 64.00p | 62.00p | 62.00p | 4185 |
24/10/2022 | 62.00p | 63.90p | 61.11p | 62.00p | 776593 |
21/10/2022 | 59.00p | 62.00p | 58.21p | 62.00p | 50056 |
20/10/2022 | 58.50p | 59.94p | 57.66p | 59.00p | 21305 |
19/10/2022 | 58.50p | 60.00p | 57.55p | 58.50p | 11001 |
18/10/2022 | 58.50p | 59.00p | 58.20p | 58.50p | 724698 |
17/10/2022 | 58.50p | 58.80p | 57.11p | 58.50p | 11453 |
14/10/2022 | 58.50p | 59.00p | 57.11p | 58.50p | 20158 |
13/10/2022 | 58.50p | 58.50p | 56.00p | 56.00p | 10109 |
12/10/2022 | 58.50p | 58.50p | 57.51p | 58.50p | 4000 |
11/10/2022 | 59.00p | 59.00p | 57.31p | 58.50p | 20593 |
10/10/2022 | 59.00p | 59.06p | 58.00p | 59.00p | 13165 |
07/10/2022 | 59.00p | 60.00p | 58.00p | 59.00p | 8657 |
06/10/2022 | 59.00p | 59.30p | 58.00p | 59.00p | 17792 |
05/10/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 9 |
04/10/2022 | 58.50p | 60.00p | 58.31p | 59.00p | 21201 |
03/10/2022 | 58.50p | 60.00p | 57.50p | 58.50p | 18040 |
30/09/2022 | 59.00p | 59.00p | 57.31p | 58.50p | 7235 |
*Close Price adjusted for both dividends and splits