Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2022 | 67.50p | 72.00p | 65.00p | 69.00p | 23214 |
28/09/2022 | 69.00p | 70.00p | 66.00p | 67.50p | 19535 |
27/09/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/09/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 33852 |
23/09/2022 | 70.00p | 70.00p | 67.00p | 69.00p | 6776 |
22/09/2022 | 71.00p | 75.00p | 68.50p | 71.00p | 23554 |
21/09/2022 | 69.50p | 72.40p | 66.00p | 71.00p | 1158 |
20/09/2022 | 69.50p | 69.50p | 65.60p | 69.50p | 1060 |
19/09/2022 | 67.50p | 73.00p | 67.30p | 69.50p | 9832 |
16/09/2022 | 67.50p | 73.00p | 67.30p | 69.50p | 9832 |
15/09/2022 | 67.50p | 68.70p | 65.00p | 67.50p | 15694 |
14/09/2022 | 67.50p | 68.70p | 65.00p | 67.50p | 1521 |
13/09/2022 | 67.50p | 70.00p | 66.10p | 67.50p | 10817 |
12/09/2022 | 70.00p | 70.00p | 67.10p | 67.50p | 3505 |
09/09/2022 | 70.00p | 70.00p | 67.65p | 70.00p | 10308 |
08/09/2022 | 70.00p | 72.00p | 70.00p | 70.00p | 5547 |
07/09/2022 | 70.00p | 73.00p | 70.00p | 70.00p | 43845 |
06/09/2022 | 70.00p | 70.00p | 67.00p | 70.00p | 691 |
05/09/2022 | 70.00p | 73.00p | 67.06p | 70.00p | 4949 |
02/09/2022 | 69.00p | 70.00p | 66.75p | 70.00p | 6885 |
01/09/2022 | 69.00p | 73.00p | 65.00p | 69.00p | 13063 |
31/08/2022 | 73.50p | 73.50p | 65.00p | 69.00p | 38122 |
30/08/2022 | 75.00p | 75.00p | 72.07p | 73.50p | 15368 |
29/08/2022 | 75.00p | 75.00p | 72.96p | 75.00p | 7749 |
26/08/2022 | 75.00p | 75.00p | 72.96p | 75.00p | 7749 |
25/08/2022 | 75.00p | 75.00p | 72.07p | 75.00p | 6712 |
24/08/2022 | 75.00p | 75.00p | 72.00p | 75.00p | 40 |
23/08/2022 | 75.00p | 75.00p | 72.00p | 75.00p | 1690 |
22/08/2022 | 75.00p | 78.00p | 72.06p | 75.00p | 2668 |
19/08/2022 | 75.00p | 78.00p | 72.00p | 75.00p | 6817 |
18/08/2022 | 75.00p | 75.00p | 72.50p | 75.00p | 23727 |
17/08/2022 | 72.50p | 78.00p | 72.50p | 75.00p | 27950 |
16/08/2022 | 62.50p | 74.80p | 60.20p | 72.50p | 71278 |
15/08/2022 | 65.00p | 68.00p | 62.00p | 62.50p | 7648 |
12/08/2022 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
11/08/2022 | 65.00p | 68.00p | 62.06p | 65.00p | 2331 |
10/08/2022 | 65.00p | 65.00p | 62.06p | 65.00p | 1350 |
09/08/2022 | 65.00p | 65.00p | 62.06p | 65.00p | 4778 |
08/08/2022 | 66.00p | 72.00p | 64.00p | 65.00p | 46309 |
05/08/2022 | 65.00p | 68.00p | 63.65p | 66.00p | 16489 |
04/08/2022 | 66.00p | 66.00p | 63.60p | 65.00p | 5740 |
03/08/2022 | 67.50p | 69.80p | 65.00p | 66.00p | 11628 |
02/08/2022 | 67.50p | 70.00p | 65.00p | 67.50p | 172 |
01/08/2022 | 67.50p | 69.00p | 67.50p | 67.50p | 1736 |
29/07/2022 | 72.50p | 72.90p | 65.10p | 67.50p | 36129 |
28/07/2022 | 72.50p | 72.50p | 72.10p | 72.50p | 10409 |
27/07/2022 | 73.00p | 73.00p | 72.50p | 72.50p | 16730 |
26/07/2022 | 73.00p | 73.00p | 72.50p | 73.00p | 2000 |
25/07/2022 | 73.00p | 74.00p | 72.50p | 73.00p | 6217 |
22/07/2022 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
21/07/2022 | 73.00p | 74.00p | 72.00p | 73.00p | 1110 |
20/07/2022 | 73.00p | 74.00p | 72.10p | 73.00p | 7073 |
19/07/2022 | 73.00p | 73.98p | 72.50p | 73.00p | 10628 |
18/07/2022 | 73.00p | 74.00p | 72.60p | 73.00p | 9528 |
15/07/2022 | 73.50p | 75.00p | 71.80p | 73.00p | 2826 |
14/07/2022 | 73.50p | 75.00p | 73.50p | 73.50p | 5666 |
13/07/2022 | 73.50p | 73.50p | 72.03p | 73.50p | 2197 |
12/07/2022 | 73.50p | 73.50p | 72.03p | 73.50p | 5165 |
11/07/2022 | 76.50p | 77.90p | 72.10p | 73.50p | 26286 |
08/07/2022 | 70.00p | 82.00p | 70.00p | 76.50p | 144219 |
07/07/2022 | 65.50p | 73.00p | 65.00p | 69.00p | 39246 |
06/07/2022 | 65.50p | 67.00p | 65.10p | 65.50p | 6002 |
05/07/2022 | 64.00p | 65.50p | 64.00p | 65.50p | 2000 |
04/07/2022 | 64.00p | 68.00p | 64.00p | 64.00p | 705 |
01/07/2022 | 64.50p | 64.50p | 64.00p | 64.00p | 2000 |
30/06/2022 | 53.50p | 63.50p | 53.50p | 63.50p | 47411 |
29/06/2022 | 60.00p | 62.00p | 53.00p | 53.50p | 241282 |
28/06/2022 | 60.50p | 60.50p | 58.00p | 60.50p | 12670 |
27/06/2022 | 60.50p | 61.00p | 58.27p | 60.50p | 31604 |
24/06/2022 | 61.50p | 61.50p | 60.00p | 60.50p | 8414 |
23/06/2022 | 61.50p | 63.00p | 60.50p | 61.50p | 21253 |
22/06/2022 | 61.50p | 62.70p | 60.00p | 61.50p | 9183 |
21/06/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
20/06/2022 | 62.50p | 62.50p | 60.03p | 61.50p | 40654 |
17/06/2022 | 62.50p | 67.00p | 62.10p | 62.50p | 8764 |
16/06/2022 | 64.50p | 67.00p | 60.00p | 62.50p | 15885 |
15/06/2022 | 64.50p | 66.25p | 63.00p | 64.50p | 9298 |
14/06/2022 | 64.50p | 64.50p | 62.60p | 64.50p | 1429 |
13/06/2022 | 64.50p | 66.25p | 62.00p | 64.50p | 2919 |
10/06/2022 | 63.50p | 66.30p | 63.50p | 64.50p | 2765 |
09/06/2022 | 63.50p | 66.90p | 63.00p | 63.50p | 29329 |
08/06/2022 | 63.50p | 64.25p | 62.30p | 63.50p | 3516 |
07/06/2022 | 63.50p | 63.50p | 62.25p | 63.50p | 5480 |
06/06/2022 | 63.50p | 64.25p | 62.25p | 63.50p | 13633 |
03/06/2022 | 63.50p | 64.25p | 62.10p | 63.50p | 11268 |
02/06/2022 | 63.50p | 64.25p | 62.10p | 63.50p | 11268 |
01/06/2022 | 63.50p | 64.25p | 62.10p | 63.50p | 11268 |
31/05/2022 | 63.50p | 64.40p | 63.50p | 63.50p | 1540 |
30/05/2022 | 63.50p | 67.00p | 62.00p | 63.50p | 4055 |
27/05/2022 | 63.50p | 67.00p | 63.50p | 64.50p | 6668 |
26/05/2022 | 63.50p | 63.50p | 60.65p | 63.50p | 1662 |
25/05/2022 | 64.50p | 67.00p | 60.60p | 63.50p | 44402 |
24/05/2022 | 64.50p | 64.50p | 62.37p | 64.50p | 2542 |
23/05/2022 | 64.50p | 64.50p | 62.30p | 64.50p | 546 |
20/05/2022 | 64.50p | 65.50p | 62.14p | 64.50p | 27131 |
19/05/2022 | 64.50p | 65.70p | 62.50p | 64.50p | 20758 |
18/05/2022 | 64.50p | 66.90p | 63.00p | 64.50p | 8597 |
17/05/2022 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
16/05/2022 | 64.50p | 66.95p | 63.10p | 64.50p | 8975 |
13/05/2022 | 64.50p | 64.50p | 62.26p | 64.50p | 22329 |
12/05/2022 | 65.50p | 66.52p | 62.00p | 64.50p | 41577 |
11/05/2022 | 68.00p | 68.00p | 64.03p | 65.50p | 73622 |
10/05/2022 | 68.00p | 69.50p | 66.10p | 68.00p | 91419 |
09/05/2022 | 69.00p | 70.00p | 66.00p | 66.00p | 49419 |
06/05/2022 | 69.00p | 70.00p | 68.00p | 69.00p | 36354 |
05/05/2022 | 70.50p | 72.50p | 68.30p | 69.00p | 22300 |
04/05/2022 | 70.50p | 73.00p | 68.55p | 70.50p | 6670 |
03/05/2022 | 70.50p | 72.00p | 65.00p | 70.50p | 11639 |
02/05/2022 | 70.50p | 72.00p | 69.20p | 70.50p | 14913 |
29/04/2022 | 70.50p | 72.00p | 69.20p | 70.50p | 14913 |
28/04/2022 | 69.50p | 72.00p | 69.03p | 70.00p | 26280 |
27/04/2022 | 69.50p | 70.38p | 68.55p | 69.50p | 6360 |
26/04/2022 | 70.00p | 70.40p | 68.05p | 69.50p | 13371 |
25/04/2022 | 71.00p | 74.00p | 68.00p | 70.00p | 9155 |
22/04/2022 | 72.00p | 72.00p | 70.00p | 72.00p | 7357 |
21/04/2022 | 72.00p | 73.50p | 71.20p | 72.00p | 570 |
20/04/2022 | 72.00p | 72.25p | 72.00p | 72.00p | 2318 |
19/04/2022 | 72.50p | 74.00p | 70.00p | 72.00p | 11092 |
18/04/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 60711 |
15/04/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 60711 |
14/04/2022 | 72.50p | 75.00p | 70.00p | 72.50p | 60711 |
13/04/2022 | 72.50p | 75.00p | 70.07p | 72.50p | 58029 |
12/04/2022 | 72.50p | 75.00p | 70.05p | 72.50p | 13335 |
11/04/2022 | 72.50p | 74.00p | 70.05p | 72.50p | 24429 |
08/04/2022 | 71.50p | 73.40p | 70.05p | 72.50p | 17165 |
07/04/2022 | 70.00p | 75.00p | 68.75p | 71.00p | 27601 |
06/04/2022 | 72.50p | 74.00p | 68.20p | 70.00p | 58114 |
05/04/2022 | 75.00p | 78.00p | 71.00p | 72.50p | 16125 |
04/04/2022 | 75.50p | 75.50p | 72.00p | 73.60p | 149538 |
01/04/2022 | 73.00p | 76.50p | 72.03p | 75.50p | 38095 |
31/03/2022 | 76.00p | 76.00p | 70.00p | 73.00p | 135762 |
30/03/2022 | 78.50p | 79.30p | 77.00p | 78.50p | 19299 |
29/03/2022 | 78.50p | 82.00p | 77.00p | 80.00p | 37267 |
28/03/2022 | 78.50p | 79.97p | 78.50p | 78.50p | 30855 |
25/03/2022 | 80.00p | 80.00p | 77.00p | 78.50p | 15443 |
24/03/2022 | 77.50p | 80.00p | 77.00p | 78.50p | 23629 |
23/03/2022 | 81.50p | 85.00p | 76.00p | 77.50p | 3327 |
22/03/2022 | 81.50p | 81.50p | 78.00p | 81.50p | 30414 |
21/03/2022 | 78.50p | 81.50p | 77.00p | 81.50p | 42830 |
18/03/2022 | 77.50p | 80.00p | 76.00p | 78.50p | 48447 |
17/03/2022 | 77.50p | 79.72p | 75.00p | 77.50p | 49707 |
16/03/2022 | 77.50p | 78.00p | 75.00p | 77.50p | 35158 |
15/03/2022 | 80.00p | 84.00p | 75.00p | 77.50p | 37585 |
14/03/2022 | 80.50p | 84.00p | 76.00p | 80.00p | 16834 |
11/03/2022 | 80.00p | 81.99p | 78.63p | 80.50p | 17224 |
10/03/2022 | 80.00p | 82.00p | 76.00p | 80.00p | 26593 |
09/03/2022 | 79.50p | 83.00p | 76.00p | 80.00p | 12152 |
08/03/2022 | 78.50p | 82.00p | 77.00p | 80.00p | 46017 |
07/03/2022 | 81.50p | 82.00p | 75.00p | 78.50p | 83896 |
04/03/2022 | 85.00p | 88.00p | 78.00p | 81.50p | 15806 |
03/03/2022 | 85.00p | 88.00p | 82.00p | 85.00p | 34397 |
02/03/2022 | 85.00p | 86.00p | 82.50p | 82.50p | 13829 |
01/03/2022 | 85.00p | 85.00p | 83.60p | 85.00p | 4857 |
28/02/2022 | 84.00p | 88.00p | 80.12p | 85.00p | 38609 |
25/02/2022 | 81.50p | 88.00p | 79.05p | 85.00p | 9749 |
24/02/2022 | 84.00p | 84.80p | 79.00p | 81.50p | 41107 |
23/02/2022 | 87.50p | 87.50p | 82.10p | 85.50p | 68254 |
22/02/2022 | 88.00p | 89.80p | 86.10p | 87.50p | 17406 |
21/02/2022 | 89.00p | 89.00p | 87.20p | 88.00p | 13937 |
18/02/2022 | 87.50p | 90.00p | 86.80p | 89.00p | 13119 |
17/02/2022 | 87.50p | 89.90p | 86.60p | 87.50p | 11711 |
16/02/2022 | 87.50p | 90.65p | 86.10p | 87.50p | 43536 |
15/02/2022 | 89.50p | 89.50p | 86.25p | 87.50p | 54595 |
14/02/2022 | 93.50p | 93.50p | 84.35p | 87.00p | 42526 |
11/02/2022 | 95.00p | 95.00p | 92.00p | 93.50p | 20306 |
10/02/2022 | 95.00p | 98.00p | 93.00p | 95.00p | 20505 |
09/02/2022 | 91.50p | 105.00p | 91.50p | 95.50p | 133293 |
08/02/2022 | 82.50p | 93.00p | 82.00p | 90.50p | 129929 |
07/02/2022 | 82.50p | 85.00p | 82.00p | 82.50p | 58542 |
04/02/2022 | 82.50p | 83.80p | 82.00p | 82.50p | 8736 |
03/02/2022 | 84.00p | 86.50p | 80.60p | 82.50p | 48702 |
02/02/2022 | 86.00p | 90.00p | 82.15p | 86.50p | 86322 |
01/02/2022 | 85.50p | 86.00p | 80.50p | 86.00p | 117549 |
31/01/2022 | 89.00p | 89.00p | 83.00p | 85.50p | 98292 |
28/01/2022 | 87.50p | 88.00p | 85.00p | 86.50p | 30960 |
27/01/2022 | 86.00p | 87.50p | 85.50p | 87.50p | 20904 |
26/01/2022 | 88.50p | 90.65p | 86.00p | 86.00p | 66755 |
25/01/2022 | 88.50p | 89.50p | 87.00p | 88.50p | 9853 |
24/01/2022 | 92.50p | 95.00p | 85.01p | 89.00p | 82955 |
21/01/2022 | 92.50p | 93.00p | 85.00p | 90.00p | 102982 |
20/01/2022 | 97.50p | 97.50p | 90.15p | 92.50p | 119091 |
19/01/2022 | 92.50p | 99.00p | 92.50p | 97.50p | 179921 |
18/01/2022 | 95.00p | 98.00p | 83.32p | 95.00p | 1460216 |
17/01/2022 | 140.00p | 143.00p | 137.00p | 139.00p | 50345 |
14/01/2022 | 147.50p | 150.00p | 140.00p | 143.00p | 67881 |
13/01/2022 | 138.50p | 148.00p | 132.00p | 148.00p | 113333 |
12/01/2022 | 142.50p | 142.50p | 135.00p | 138.50p | 19897 |
10/01/2022 | 149.00p | 153.00p | 145.00p | 148.50p | 20602 |
07/01/2022 | 149.00p | 149.40p | 145.00p | 149.00p | 13172 |
06/01/2022 | 149.50p | 151.00p | 145.08p | 149.00p | 20825 |
05/01/2022 | 145.00p | 154.40p | 142.50p | 150.50p | 65214 |
04/01/2022 | 137.00p | 148.20p | 136.00p | 142.00p | 100238 |
31/12/2021 | 137.00p | 140.00p | 132.00p | 137.00p | 37146 |
30/12/2021 | 144.00p | 146.00p | 130.00p | 130.00p | 30174 |
29/12/2021 | 151.00p | 151.00p | 142.00p | 144.00p | 50569 |
24/12/2021 | 150.50p | 152.40p | 148.50p | 150.50p | 13332 |
23/12/2021 | 147.50p | 154.20p | 147.40p | 150.50p | 103971 |
22/12/2021 | 139.50p | 150.00p | 139.50p | 148.00p | 163151 |
21/12/2021 | 125.50p | 145.00p | 125.50p | 139.50p | 132691 |
20/12/2021 | 127.50p | 128.80p | 123.00p | 127.00p | 56852 |
*Close Price adjusted for both dividends and splits