Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 2506 |
12/10/2022 | 56.50p | 58.00p | 56.50p | 56.50p | 1000 |
11/10/2022 | 56.50p | 56.50p | 55.00p | 56.50p | 2000 |
10/10/2022 | 56.50p | 58.00p | 55.00p | 56.50p | 39698 |
07/10/2022 | 55.50p | 57.50p | 55.50p | 56.50p | 60000 |
06/10/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
05/10/2022 | 55.50p | 57.00p | 55.50p | 55.50p | 1500 |
04/10/2022 | 53.50p | 56.89p | 53.50p | 55.50p | 140476 |
03/10/2022 | 52.50p | 54.00p | 52.50p | 53.50p | 220850 |
30/09/2022 | 53.00p | 53.25p | 52.00p | 52.50p | 193332 |
29/09/2022 | 53.00p | 53.00p | 52.25p | 53.00p | 25000 |
28/09/2022 | 53.00p | 54.50p | 52.33p | 53.00p | 17500 |
27/09/2022 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
26/09/2022 | 53.00p | 53.90p | 52.20p | 53.00p | 41990 |
23/09/2022 | 53.00p | 53.10p | 52.00p | 52.00p | 62242 |
22/09/2022 | 53.50p | 53.50p | 52.10p | 53.00p | 18113 |
21/09/2022 | 53.00p | 54.00p | 53.00p | 53.00p | 5004 |
20/09/2022 | 53.00p | 53.00p | 52.02p | 53.00p | 36197 |
19/09/2022 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
16/09/2022 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
15/09/2022 | 52.50p | 53.00p | 52.50p | 53.00p | 36000 |
14/09/2022 | 51.00p | 52.50p | 51.00p | 52.00p | 74202 |
13/09/2022 | 51.50p | 52.00p | 50.00p | 51.00p | 70012 |
12/09/2022 | 53.00p | 53.00p | 52.00p | 52.50p | 10000 |
09/09/2022 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
08/09/2022 | 54.00p | 54.35p | 52.00p | 53.00p | 18698 |
07/09/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
06/09/2022 | 55.25p | 55.25p | 53.00p | 54.00p | 21600 |
05/09/2022 | 56.25p | 56.25p | 54.00p | 55.25p | 21157 |
02/09/2022 | 56.75p | 56.75p | 55.50p | 56.25p | 0 |
01/09/2022 | 56.75p | 56.75p | 55.50p | 55.50p | 7859 |
31/08/2022 | 56.75p | 56.75p | 55.65p | 56.75p | 11000 |
30/08/2022 | 56.75p | 58.00p | 56.00p | 56.75p | 5034 |
29/08/2022 | 56.75p | 56.75p | 56.00p | 56.75p | 18507 |
26/08/2022 | 56.75p | 56.75p | 56.00p | 56.75p | 18507 |
25/08/2022 | 56.75p | 56.75p | 55.50p | 56.75p | 7264 |
24/08/2022 | 56.75p | 56.75p | 56.75p | 56.75p | 350000 |
23/08/2022 | 56.75p | 56.75p | 55.52p | 56.75p | 2500 |
22/08/2022 | 56.25p | 56.75p | 55.52p | 56.75p | 1818 |
19/08/2022 | 56.25p | 56.25p | 55.80p | 56.25p | 3592 |
18/08/2022 | 56.50p | 57.00p | 55.00p | 56.25p | 149557 |
17/08/2022 | 57.50p | 57.50p | 56.00p | 56.50p | 23937 |
16/08/2022 | 58.00p | 58.00p | 57.00p | 57.50p | 13788 |
15/08/2022 | 57.00p | 58.00p | 56.00p | 58.00p | 85355 |
12/08/2022 | 57.00p | 57.50p | 56.00p | 57.00p | 140000 |
11/08/2022 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
10/08/2022 | 57.00p | 57.30p | 56.22p | 57.00p | 25288 |
09/08/2022 | 57.50p | 57.50p | 57.00p | 57.00p | 126742 |
08/08/2022 | 58.00p | 58.00p | 57.01p | 57.50p | 500 |
05/08/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 15000 |
04/08/2022 | 58.00p | 58.00p | 56.35p | 58.00p | 25000 |
03/08/2022 | 58.00p | 58.00p | 56.35p | 58.00p | 45000 |
02/08/2022 | 57.50p | 58.00p | 57.06p | 57.50p | 150000 |
01/08/2022 | 57.50p | 58.00p | 57.00p | 57.50p | 174748 |
29/07/2022 | 57.50p | 58.00p | 57.00p | 57.50p | 55237 |
28/07/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 65432 |
27/07/2022 | 57.50p | 58.00p | 57.50p | 57.50p | 9999 |
26/07/2022 | 58.00p | 58.00p | 58.00p | 58.00p | 10000 |
25/07/2022 | 60.25p | 60.25p | 57.80p | 58.50p | 313883 |
22/07/2022 | 59.75p | 60.90p | 59.00p | 60.50p | 421000 |
21/07/2022 | 59.75p | 59.75p | 59.75p | 59.75p | 0 |
20/07/2022 | 58.50p | 60.00p | 57.25p | 59.75p | 130061 |
19/07/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
18/07/2022 | 58.50p | 60.00p | 58.50p | 58.50p | 11752 |
15/07/2022 | 58.00p | 58.90p | 58.00p | 58.00p | 20756 |
14/07/2022 | 60.00p | 60.40p | 57.20p | 58.00p | 433868 |
13/07/2022 | 57.50p | 61.12p | 57.00p | 59.00p | 490568 |
12/07/2022 | 57.50p | 57.50p | 55.20p | 56.00p | 73723 |
11/07/2022 | 57.50p | 58.00p | 55.00p | 57.50p | 51936 |
08/07/2022 | 55.50p | 57.00p | 55.50p | 57.00p | 31500 |
07/07/2022 | 55.50p | 55.50p | 55.50p | 55.50p | 45000 |
06/07/2022 | 58.50p | 58.50p | 54.00p | 55.00p | 71816 |
05/07/2022 | 58.50p | 59.00p | 58.00p | 58.50p | 16053 |
04/07/2022 | 58.50p | 58.70p | 58.00p | 58.00p | 5560 |
01/07/2022 | 58.50p | 58.50p | 58.00p | 58.50p | 255 |
30/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
29/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
28/06/2022 | 58.50p | 58.50p | 58.00p | 58.50p | 2260 |
27/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
24/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
23/06/2022 | 58.50p | 58.80p | 57.00p | 58.50p | 10359 |
22/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
21/06/2022 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
20/06/2022 | 59.00p | 59.00p | 58.50p | 58.50p | 0 |
17/06/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 5000 |
16/06/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 500 |
15/06/2022 | 59.00p | 59.00p | 58.80p | 59.00p | 15001 |
14/06/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 16789 |
13/06/2022 | 59.00p | 59.00p | 58.00p | 59.00p | 7395 |
10/06/2022 | 60.50p | 60.50p | 58.00p | 59.00p | 25005 |
09/06/2022 | 60.50p | 60.50p | 59.00p | 60.50p | 5459 |
08/06/2022 | 61.00p | 61.00p | 59.00p | 60.50p | 8669 |
07/06/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 34852 |
06/06/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
03/06/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
02/06/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
01/06/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
31/05/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
30/05/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
27/05/2022 | 61.50p | 62.00p | 60.25p | 61.00p | 17203 |
26/05/2022 | 61.50p | 61.50p | 61.00p | 61.50p | 1057 |
25/05/2022 | 61.50p | 61.50p | 61.00p | 61.50p | 14283 |
24/05/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
23/05/2022 | 61.50p | 61.50p | 61.40p | 61.50p | 8130 |
20/05/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
19/05/2022 | 61.50p | 61.50p | 61.00p | 61.50p | 21700 |
18/05/2022 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
17/05/2022 | 64.00p | 64.00p | 60.25p | 61.50p | 53819 |
16/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
13/05/2022 | 64.00p | 64.00p | 64.00p | 64.00p | 33400 |
12/05/2022 | 65.50p | 65.50p | 63.00p | 63.00p | 82116 |
11/05/2022 | 64.50p | 65.50p | 64.00p | 65.50p | 22783 |
10/05/2022 | 64.50p | 64.50p | 64.20p | 64.50p | 1344 |
09/05/2022 | 64.50p | 64.50p | 63.10p | 64.50p | 15614 |
06/05/2022 | 64.50p | 64.80p | 63.00p | 64.00p | 79998 |
05/05/2022 | 61.00p | 65.00p | 60.50p | 64.00p | 408383 |
04/05/2022 | 61.50p | 62.60p | 60.25p | 60.50p | 28494 |
03/05/2022 | 64.00p | 64.00p | 61.50p | 61.50p | 23285 |
02/05/2022 | 63.50p | 64.50p | 63.50p | 64.00p | 40046 |
29/04/2022 | 63.50p | 64.50p | 63.50p | 64.00p | 40046 |
28/04/2022 | 63.50p | 63.50p | 62.12p | 63.50p | 15000 |
27/04/2022 | 62.50p | 63.50p | 62.50p | 63.50p | 10000 |
26/04/2022 | 61.00p | 64.00p | 61.00p | 64.00p | 145100 |
25/04/2022 | 61.00p | 61.68p | 61.00p | 61.00p | 30000 |
22/04/2022 | 61.00p | 61.90p | 60.80p | 61.00p | 176600 |
21/04/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
20/04/2022 | 61.00p | 62.00p | 61.00p | 61.00p | 5129 |
19/04/2022 | 61.00p | 61.00p | 61.00p | 61.00p | 0 |
18/04/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 15000 |
15/04/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 15000 |
14/04/2022 | 61.00p | 61.00p | 60.00p | 61.00p | 15000 |
13/04/2022 | 61.00p | 61.90p | 60.02p | 61.00p | 52500 |
12/04/2022 | 64.00p | 64.00p | 60.00p | 61.00p | 40400 |
11/04/2022 | 64.00p | 64.40p | 63.22p | 64.00p | 12557 |
08/04/2022 | 64.00p | 64.50p | 64.00p | 64.00p | 8772 |
07/04/2022 | 64.00p | 65.00p | 63.90p | 64.00p | 29685 |
06/04/2022 | 65.50p | 68.00p | 63.00p | 64.00p | 78997 |
05/04/2022 | 63.00p | 66.00p | 62.65p | 65.50p | 71621 |
04/04/2022 | 60.00p | 65.00p | 60.00p | 63.00p | 205846 |
01/04/2022 | 57.00p | 61.00p | 55.00p | 60.00p | 7516926 |
31/03/2022 | 57.00p | 58.00p | 57.00p | 57.00p | 85000 |
30/03/2022 | 57.00p | 57.90p | 57.00p | 57.50p | 38179 |
29/03/2022 | 57.00p | 57.90p | 57.00p | 57.00p | 106167 |
28/03/2022 | 57.50p | 58.00p | 57.00p | 57.50p | 183174 |
25/03/2022 | 57.50p | 58.00p | 57.00p | 57.50p | 48000 |
24/03/2022 | 57.50p | 57.50p | 57.14p | 57.50p | 37978 |
23/03/2022 | 57.50p | 58.00p | 57.50p | 57.50p | 2951 |
22/03/2022 | 57.50p | 57.90p | 57.22p | 57.50p | 135098 |
21/03/2022 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
18/03/2022 | 57.50p | 58.00p | 57.50p | 58.00p | 1093 |
17/03/2022 | 57.50p | 57.90p | 57.50p | 57.50p | 108382 |
16/03/2022 | 57.50p | 57.90p | 57.50p | 57.50p | 115161 |
15/03/2022 | 57.50p | 57.90p | 57.00p | 57.00p | 96441 |
14/03/2022 | 57.50p | 59.00p | 57.00p | 57.50p | 237443 |
11/03/2022 | 57.50p | 57.80p | 57.50p | 57.50p | 54391 |
10/03/2022 | 57.50p | 57.90p | 57.50p | 57.50p | 151391 |
09/03/2022 | 57.50p | 57.99p | 57.30p | 57.50p | 41484 |
08/03/2022 | 57.50p | 58.00p | 57.10p | 57.50p | 84891 |
07/03/2022 | 57.50p | 58.00p | 57.33p | 57.50p | 17998 |
04/03/2022 | 57.50p | 59.00p | 56.00p | 57.00p | 106881 |
03/03/2022 | 55.50p | 59.00p | 55.50p | 57.50p | 248405 |
02/03/2022 | 58.50p | 59.00p | 55.00p | 55.50p | 137071 |
01/03/2022 | 59.00p | 61.20p | 58.00p | 58.50p | 250733 |
28/02/2022 | 61.00p | 61.00p | 58.00p | 59.00p | 314412 |
25/02/2022 | 63.50p | 64.00p | 60.00p | 61.00p | 237826 |
24/02/2022 | 67.50p | 67.50p | 61.00p | 63.50p | 29185 |
23/02/2022 | 67.50p | 67.50p | 66.00p | 67.50p | 8379 |
22/02/2022 | 67.50p | 67.50p | 66.30p | 67.50p | 1200 |
21/02/2022 | 67.50p | 67.50p | 66.40p | 67.50p | 10000 |
18/02/2022 | 67.50p | 68.25p | 66.30p | 67.50p | 2572 |
17/02/2022 | 67.00p | 69.00p | 65.60p | 67.50p | 44583 |
16/02/2022 | 67.00p | 67.00p | 67.00p | 67.00p | 13648 |
15/02/2022 | 66.00p | 67.00p | 65.50p | 67.00p | 102617 |
14/02/2022 | 67.00p | 68.00p | 65.60p | 66.00p | 21336 |
11/02/2022 | 67.00p | 68.88p | 67.00p | 68.00p | 29388 |
10/02/2022 | 66.50p | 68.25p | 66.25p | 67.00p | 59100 |
09/02/2022 | 68.50p | 68.50p | 67.00p | 67.50p | 78500 |
08/02/2022 | 68.50p | 68.50p | 68.48p | 68.50p | 157 |
07/02/2022 | 69.50p | 69.50p | 68.00p | 68.50p | 79500 |
04/02/2022 | 72.00p | 72.00p | 69.35p | 69.50p | 126400 |
03/02/2022 | 72.00p | 72.00p | 70.00p | 70.00p | 35000 |
02/02/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 47500 |
01/02/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 15518 |
31/01/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 3000 |
28/01/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 22000 |
27/01/2022 | 72.00p | 72.00p | 71.00p | 72.00p | 47700 |
26/01/2022 | 71.50p | 72.00p | 71.00p | 72.00p | 85904 |
25/01/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 7615 |
24/01/2022 | 71.50p | 71.50p | 70.00p | 71.50p | 11200 |
21/01/2022 | 73.00p | 73.00p | 70.00p | 71.50p | 73713 |
20/01/2022 | 70.50p | 74.00p | 70.03p | 73.00p | 672617 |
19/01/2022 | 69.50p | 69.50p | 68.00p | 69.50p | 86421 |
18/01/2022 | 69.50p | 69.50p | 69.00p | 69.50p | 32000 |
17/01/2022 | 69.50p | 69.80p | 69.50p | 69.50p | 5073 |
14/01/2022 | 69.50p | 69.50p | 69.50p | 69.50p | 30000 |
13/01/2022 | 69.50p | 69.95p | 68.50p | 69.50p | 10245 |
12/01/2022 | 69.00p | 70.00p | 67.30p | 70.00p | 67889 |
10/01/2022 | 69.00p | 69.50p | 68.00p | 68.50p | 39906 |
07/01/2022 | 69.00p | 70.00p | 68.02p | 70.00p | 53881 |
06/01/2022 | 70.00p | 70.00p | 68.00p | 69.00p | 55343 |
*Close Price adjusted for both dividends and splits