Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 31.50p | 31.50p | 31.00p | 31.20p | 49937 |
30/09/2022 | 31.30p | 31.40p | 30.20p | 30.75p | 75014 |
29/09/2022 | 31.30p | 31.40p | 30.00p | 30.95p | 25578 |
28/09/2022 | 30.10p | 31.14p | 30.00p | 30.00p | 110335 |
27/09/2022 | 30.30p | 31.90p | 29.70p | 29.70p | 111972 |
26/09/2022 | 31.30p | 32.80p | 30.10p | 30.15p | 105936 |
23/09/2022 | 34.20p | 36.90p | 31.00p | 31.90p | 205888 |
22/09/2022 | 36.10p | 37.40p | 34.80p | 34.80p | 99739 |
21/09/2022 | 36.00p | 38.10p | 36.00p | 36.70p | 39394 |
20/09/2022 | 36.70p | 36.80p | 36.10p | 36.45p | 9508 |
19/09/2022 | 36.10p | 38.10p | 36.10p | 36.70p | 81731 |
16/09/2022 | 36.10p | 38.10p | 36.10p | 36.70p | 81731 |
15/09/2022 | 36.90p | 38.10p | 36.18p | 36.60p | 96269 |
14/09/2022 | 37.30p | 37.40p | 36.10p | 36.50p | 34936 |
13/09/2022 | 36.60p | 37.50p | 35.50p | 36.50p | 155137 |
12/09/2022 | 35.90p | 35.90p | 35.30p | 35.50p | 35972 |
09/09/2022 | 35.50p | 35.76p | 34.10p | 35.25p | 118572 |
08/09/2022 | 35.40p | 35.50p | 35.00p | 35.25p | 3472 |
07/09/2022 | 35.90p | 36.00p | 34.20p | 35.45p | 144211 |
06/09/2022 | 34.00p | 35.90p | 33.70p | 33.80p | 131486 |
05/09/2022 | 35.00p | 35.90p | 33.60p | 33.80p | 118441 |
02/09/2022 | 34.50p | 35.10p | 33.00p | 35.10p | 200914 |
01/09/2022 | 34.20p | 36.00p | 33.76p | 34.50p | 88845 |
31/08/2022 | 34.80p | 35.60p | 33.68p | 35.10p | 128843 |
30/08/2022 | 34.40p | 34.40p | 33.40p | 33.80p | 79657 |
26/08/2022 | 34.70p | 35.00p | 33.00p | 34.35p | 283082 |
25/08/2022 | 35.20p | 35.80p | 34.50p | 34.75p | 145445 |
24/08/2022 | 35.80p | 35.80p | 35.00p | 35.00p | 170648 |
23/08/2022 | 35.30p | 36.00p | 34.82p | 35.40p | 381242 |
22/08/2022 | 40.20p | 41.80p | 35.50p | 35.50p | 608209 |
19/08/2022 | 40.00p | 40.90p | 39.00p | 39.00p | 328044 |
18/08/2022 | 40.50p | 41.90p | 39.00p | 39.85p | 311443 |
17/08/2022 | 48.10p | 48.23p | 39.02p | 41.00p | 1931958 |
16/08/2022 | 47.00p | 50.00p | 47.00p | 48.00p | 421490 |
15/08/2022 | 47.50p | 48.00p | 47.09p | 47.50p | 48268 |
12/08/2022 | 47.50p | 48.20p | 47.01p | 47.50p | 77911 |
11/08/2022 | 46.90p | 48.00p | 46.24p | 46.85p | 43502 |
10/08/2022 | 46.60p | 46.90p | 45.60p | 46.50p | 62677 |
09/08/2022 | 48.10p | 48.10p | 46.10p | 46.40p | 47202 |
08/08/2022 | 46.40p | 47.60p | 46.24p | 47.15p | 25324 |
05/08/2022 | 46.30p | 47.50p | 45.20p | 45.80p | 62471 |
04/08/2022 | 46.20p | 47.50p | 45.30p | 45.35p | 123514 |
03/08/2022 | 46.90p | 46.90p | 45.00p | 45.00p | 30448 |
02/08/2022 | 46.90p | 47.00p | 46.90p | 47.00p | 10825 |
01/08/2022 | 44.70p | 47.60p | 44.00p | 47.60p | 92718 |
29/07/2022 | 44.30p | 47.30p | 44.00p | 44.00p | 39619 |
28/07/2022 | 47.00p | 47.30p | 44.50p | 44.50p | 79367 |
27/07/2022 | 45.60p | 46.97p | 44.80p | 45.45p | 141718 |
26/07/2022 | 43.80p | 47.00p | 43.80p | 45.85p | 250606 |
25/07/2022 | 43.40p | 45.00p | 42.40p | 43.00p | 127805 |
22/07/2022 | 41.60p | 42.72p | 40.20p | 42.35p | 239902 |
21/07/2022 | 43.00p | 43.90p | 41.40p | 41.90p | 49218 |
20/07/2022 | 43.80p | 43.80p | 43.00p | 43.00p | 33002 |
19/07/2022 | 43.90p | 43.90p | 42.60p | 42.95p | 112886 |
18/07/2022 | 42.40p | 43.90p | 41.21p | 42.50p | 86626 |
15/07/2022 | 41.40p | 42.90p | 41.00p | 41.35p | 68708 |
14/07/2022 | 41.50p | 41.50p | 41.10p | 41.40p | 31286 |
13/07/2022 | 42.70p | 43.90p | 41.10p | 42.95p | 16739 |
12/07/2022 | 40.20p | 42.05p | 40.20p | 41.25p | 142450 |
11/07/2022 | 43.40p | 43.40p | 40.30p | 40.50p | 145006 |
08/07/2022 | 44.90p | 45.00p | 43.19p | 43.95p | 158958 |
07/07/2022 | 43.80p | 45.50p | 42.54p | 44.00p | 251004 |
06/07/2022 | 45.10p | 46.30p | 43.40p | 43.40p | 105427 |
05/07/2022 | 46.40p | 47.60p | 44.20p | 44.20p | 354413 |
04/07/2022 | 44.00p | 46.36p | 43.35p | 44.95p | 312375 |
01/07/2022 | 43.00p | 44.50p | 42.50p | 43.50p | 215420 |
30/06/2022 | 42.60p | 43.44p | 41.00p | 41.00p | 60169 |
29/06/2022 | 42.10p | 43.50p | 40.70p | 43.35p | 377267 |
28/06/2022 | 42.00p | 43.49p | 40.20p | 42.40p | 901791 |
27/06/2022 | 46.10p | 46.70p | 41.54p | 43.00p | 837919 |
24/06/2022 | 45.80p | 47.00p | 45.80p | 46.00p | 153257 |
23/06/2022 | 47.80p | 48.90p | 45.80p | 45.90p | 298510 |
22/06/2022 | 48.10p | 49.40p | 46.40p | 46.70p | 118774 |
21/06/2022 | 48.20p | 48.82p | 47.60p | 48.00p | 214807 |
20/06/2022 | 49.00p | 50.00p | 48.20p | 48.20p | 36873 |
17/06/2022 | 50.20p | 51.00p | 48.30p | 49.45p | 68581 |
16/06/2022 | 50.40p | 51.23p | 49.87p | 51.00p | 167544 |
15/06/2022 | 50.40p | 51.13p | 50.10p | 51.00p | 214870 |
14/06/2022 | 49.50p | 51.40p | 49.00p | 49.80p | 166666 |
13/06/2022 | 53.20p | 54.16p | 49.40p | 50.00p | 220204 |
10/06/2022 | 53.40p | 53.60p | 51.40p | 51.80p | 82333 |
09/06/2022 | 54.00p | 54.00p | 52.20p | 53.60p | 150727 |
08/06/2022 | 53.20p | 54.20p | 51.60p | 52.20p | 176443 |
07/06/2022 | 53.60p | 54.60p | 52.60p | 54.00p | 133248 |
06/06/2022 | 53.60p | 54.20p | 52.00p | 53.00p | 215081 |
03/06/2022 | 53.80p | 55.08p | 53.20p | 53.20p | 113947 |
02/06/2022 | 53.80p | 55.08p | 53.20p | 53.20p | 113947 |
01/06/2022 | 53.80p | 55.08p | 53.20p | 53.20p | 111861 |
31/05/2022 | 53.60p | 55.88p | 53.60p | 53.80p | 129431 |
30/05/2022 | 58.00p | 58.36p | 53.80p | 53.80p | 270433 |
27/05/2022 | 58.00p | 59.00p | 57.93p | 58.60p | 108669 |
26/05/2022 | 58.40p | 58.80p | 58.32p | 58.40p | 70513 |
25/05/2022 | 59.00p | 59.94p | 58.00p | 58.00p | 44255 |
24/05/2022 | 58.60p | 60.80p | 58.60p | 60.40p | 84192 |
23/05/2022 | 60.00p | 60.80p | 59.00p | 59.00p | 163927 |
20/05/2022 | 60.60p | 62.26p | 60.40p | 61.60p | 174066 |
19/05/2022 | 60.80p | 60.94p | 59.20p | 60.90p | 119029 |
18/05/2022 | 61.20p | 62.80p | 61.20p | 61.80p | 204429 |
17/05/2022 | 62.80p | 62.80p | 61.40p | 61.40p | 64077 |
16/05/2022 | 60.00p | 62.80p | 60.00p | 61.60p | 150823 |
13/05/2022 | 60.00p | 62.00p | 56.40p | 60.00p | 425473 |
12/05/2022 | 60.00p | 60.00p | 58.00p | 58.60p | 299681 |
11/05/2022 | 58.40p | 61.00p | 57.40p | 61.00p | 230275 |
10/05/2022 | 59.80p | 61.00p | 58.40p | 60.00p | 120206 |
09/05/2022 | 60.40p | 60.60p | 58.03p | 60.00p | 114852 |
06/05/2022 | 61.20p | 62.60p | 59.00p | 60.40p | 122591 |
05/05/2022 | 61.40p | 62.80p | 60.86p | 62.80p | 188112 |
04/05/2022 | 60.40p | 61.40p | 59.00p | 60.80p | 290241 |
03/05/2022 | 60.00p | 61.00p | 58.20p | 59.90p | 781980 |
29/04/2022 | 58.20p | 62.44p | 58.20p | 59.20p | 171876 |
28/04/2022 | 62.60p | 62.60p | 60.60p | 61.10p | 135207 |
27/04/2022 | 60.40p | 62.00p | 58.00p | 60.00p | 667456 |
26/04/2022 | 63.00p | 63.80p | 60.20p | 62.00p | 374851 |
25/04/2022 | 66.00p | 66.00p | 62.00p | 63.40p | 256836 |
22/04/2022 | 64.00p | 66.00p | 62.20p | 66.00p | 199283 |
21/04/2022 | 68.00p | 68.00p | 60.99p | 65.80p | 711070 |
20/04/2022 | 70.40p | 73.60p | 66.20p | 68.20p | 457385 |
19/04/2022 | 75.20p | 76.40p | 72.31p | 72.70p | 256421 |
18/04/2022 | 72.00p | 75.20p | 70.20p | 72.90p | 343779 |
15/04/2022 | 72.00p | 75.20p | 70.20p | 72.90p | 343779 |
14/04/2022 | 72.00p | 75.20p | 70.20p | 72.90p | 343779 |
13/04/2022 | 69.60p | 71.80p | 68.62p | 71.60p | 251511 |
12/04/2022 | 65.60p | 70.51p | 65.40p | 69.20p | 474918 |
11/04/2022 | 66.80p | 68.80p | 65.00p | 65.00p | 373474 |
08/04/2022 | 60.00p | 68.00p | 59.00p | 65.50p | 1142111 |
07/04/2022 | 58.00p | 60.00p | 58.00p | 60.00p | 36956 |
06/04/2022 | 61.00p | 62.20p | 57.01p | 59.60p | 311082 |
05/04/2022 | 58.00p | 61.20p | 57.00p | 61.20p | 316629 |
04/04/2022 | 56.40p | 58.00p | 53.00p | 58.00p | 186994 |
01/04/2022 | 57.20p | 57.40p | 55.00p | 56.00p | 182285 |
31/03/2022 | 61.00p | 61.27p | 53.20p | 56.60p | 1363283 |
30/03/2022 | 64.20p | 65.00p | 60.00p | 61.00p | 627472 |
29/03/2022 | 61.60p | 65.00p | 61.40p | 64.00p | 370203 |
28/03/2022 | 61.00p | 63.80p | 59.79p | 60.80p | 992855 |
25/03/2022 | 61.80p | 62.66p | 59.40p | 59.40p | 225546 |
24/03/2022 | 60.00p | 62.80p | 59.80p | 61.20p | 233917 |
23/03/2022 | 61.60p | 63.00p | 59.00p | 60.80p | 168287 |
22/03/2022 | 62.60p | 62.80p | 59.60p | 61.80p | 169062 |
21/03/2022 | 62.00p | 64.40p | 59.20p | 59.20p | 498535 |
18/03/2022 | 58.20p | 62.60p | 58.00p | 60.00p | 354789 |
17/03/2022 | 57.00p | 59.80p | 54.69p | 58.50p | 548220 |
16/03/2022 | 57.40p | 59.40p | 57.04p | 59.40p | 163668 |
15/03/2022 | 58.20p | 60.96p | 56.20p | 57.20p | 188475 |
14/03/2022 | 61.60p | 63.40p | 58.20p | 58.90p | 902093 |
11/03/2022 | 50.80p | 61.00p | 50.47p | 59.80p | 1795172 |
10/03/2022 | 49.50p | 51.00p | 48.10p | 49.40p | 202514 |
09/03/2022 | 43.80p | 51.00p | 43.80p | 49.50p | 1111301 |
08/03/2022 | 47.00p | 47.35p | 44.06p | 44.45p | 80409 |
07/03/2022 | 45.00p | 47.70p | 42.40p | 47.70p | 225594 |
04/03/2022 | 48.80p | 49.14p | 46.10p | 47.60p | 136263 |
03/03/2022 | 50.00p | 50.24p | 47.50p | 48.60p | 183643 |
02/03/2022 | 48.10p | 50.00p | 48.00p | 49.80p | 37287 |
01/03/2022 | 51.00p | 51.00p | 48.00p | 48.60p | 178808 |
28/02/2022 | 48.50p | 49.90p | 48.10p | 48.50p | 79197 |
25/02/2022 | 47.20p | 51.00p | 46.91p | 48.75p | 187225 |
24/02/2022 | 49.50p | 51.34p | 42.36p | 46.70p | 709216 |
23/02/2022 | 49.80p | 52.00p | 49.10p | 50.75p | 110449 |
22/02/2022 | 49.00p | 50.80p | 45.00p | 49.80p | 827646 |
21/02/2022 | 52.80p | 53.86p | 48.50p | 50.55p | 262642 |
18/02/2022 | 52.20p | 53.00p | 51.00p | 51.90p | 40882 |
17/02/2022 | 53.00p | 53.75p | 52.30p | 52.30p | 48793 |
16/02/2022 | 52.40p | 54.00p | 51.00p | 53.80p | 242740 |
15/02/2022 | 50.00p | 52.23p | 49.47p | 51.00p | 632879 |
14/02/2022 | 51.80p | 52.11p | 48.40p | 50.60p | 37375 |
11/02/2022 | 49.60p | 52.63p | 51.38p | 52.10p | 26522 |
10/02/2022 | 49.60p | 54.80p | 47.66p | 52.40p | 711947 |
09/02/2022 | 46.90p | 51.09p | 45.70p | 47.20p | 480105 |
08/02/2022 | 45.00p | 46.90p | 44.80p | 46.65p | 14056 |
07/02/2022 | 46.00p | 47.00p | 45.00p | 45.00p | 101325 |
04/02/2022 | 46.50p | 46.70p | 44.80p | 45.20p | 252503 |
03/02/2022 | 45.10p | 46.90p | 44.80p | 45.80p | 126212 |
02/02/2022 | 47.90p | 48.50p | 46.30p | 46.30p | 554685 |
01/02/2022 | 49.20p | 49.79p | 46.60p | 48.00p | 363517 |
31/01/2022 | 48.20p | 48.90p | 47.60p | 47.90p | 149633 |
28/01/2022 | 50.40p | 50.40p | 46.98p | 47.40p | 256560 |
27/01/2022 | 50.60p | 50.60p | 49.80p | 50.20p | 30504 |
26/01/2022 | 49.90p | 50.35p | 48.09p | 50.10p | 43767 |
25/01/2022 | 47.10p | 50.40p | 47.00p | 48.50p | 267039 |
24/01/2022 | 50.40p | 51.00p | 47.00p | 47.00p | 117159 |
21/01/2022 | 51.60p | 52.00p | 50.20p | 50.20p | 56460 |
20/01/2022 | 50.00p | 52.40p | 50.00p | 51.60p | 43158 |
19/01/2022 | 49.40p | 52.60p | 48.46p | 50.20p | 182140 |
18/01/2022 | 49.50p | 50.00p | 48.00p | 49.50p | 31965 |
17/01/2022 | 48.00p | 49.40p | 48.00p | 48.75p | 57354 |
14/01/2022 | 49.40p | 49.40p | 48.00p | 48.75p | 35855 |
13/01/2022 | 48.40p | 49.50p | 48.30p | 49.50p | 51655 |
12/01/2022 | 49.00p | 49.00p | 48.00p | 48.60p | 16746 |
10/01/2022 | 49.90p | 50.00p | 48.38p | 48.60p | 40067 |
07/01/2022 | 49.40p | 49.40p | 47.61p | 48.65p | 36367 |
06/01/2022 | 47.10p | 49.40p | 47.10p | 48.25p | 15222 |
05/01/2022 | 49.40p | 49.80p | 46.75p | 49.50p | 219026 |
04/01/2022 | 47.50p | 50.00p | 47.50p | 48.65p | 140837 |
03/01/2022 | 48.80p | 49.72p | 47.40p | 47.40p | 20296 |
31/12/2021 | 48.80p | 49.72p | 47.40p | 47.40p | 20296 |
30/12/2021 | 47.50p | 49.90p | 47.50p | 49.40p | 42946 |
29/12/2021 | 46.90p | 49.50p | 46.90p | 49.50p | 59028 |
28/12/2021 | 46.60p | 47.54p | 45.68p | 47.25p | 4159 |
27/12/2021 | 46.60p | 47.54p | 45.68p | 47.25p | 4159 |
24/12/2021 | 46.60p | 47.54p | 45.68p | 47.25p | 4159 |
23/12/2021 | 47.40p | 47.90p | 45.10p | 45.75p | 46409 |
*Close Price adjusted for both dividends and splits