Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 37.90p | 38.10p | 36.04p | 38.10p | 37556 |
20/07/2023 | 37.90p | 37.90p | 36.02p | 37.90p | 51417 |
19/07/2023 | 37.90p | 37.90p | 35.00p | 37.00p | 39590 |
18/07/2023 | 37.90p | 37.90p | 36.00p | 37.00p | 103000 |
17/07/2023 | 38.20p | 38.20p | 36.00p | 37.80p | 12675 |
14/07/2023 | 38.20p | 38.20p | 36.40p | 38.00p | 41349 |
13/07/2023 | 38.20p | 38.00p | 37.31p | 38.00p | 0 |
12/07/2023 | 38.20p | 38.20p | 37.20p | 38.00p | 1500 |
11/07/2023 | 38.20p | 39.53p | 38.60p | 38.60p | 0 |
10/07/2023 | 38.20p | 38.60p | 38.20p | 38.60p | 25948 |
07/07/2023 | 38.20p | 39.43p | 38.30p | 38.30p | 0 |
06/07/2023 | 38.00p | 38.30p | 37.00p | 38.30p | 35000 |
05/07/2023 | 38.50p | 38.50p | 37.00p | 37.50p | 36156 |
04/07/2023 | 38.50p | 37.80p | 37.46p | 37.80p | 0 |
03/07/2023 | 38.50p | 37.80p | 37.46p | 37.80p | 0 |
30/06/2023 | 38.50p | 38.50p | 37.70p | 37.80p | 26361 |
29/06/2023 | 39.40p | 39.40p | 37.00p | 37.80p | 18389 |
28/06/2023 | 39.40p | 39.40p | 38.60p | 38.60p | 10874 |
27/06/2023 | 39.40p | 39.40p | 38.00p | 38.80p | 23451 |
26/06/2023 | 39.40p | 39.40p | 38.33p | 39.00p | 0 |
23/06/2023 | 39.40p | 39.40p | 38.00p | 39.20p | 15500 |
22/06/2023 | 39.40p | 39.30p | 38.40p | 39.20p | 0 |
21/06/2023 | 39.40p | 39.70p | 38.02p | 39.30p | 4509 |
20/06/2023 | 39.40p | 39.87p | 39.30p | 39.30p | 448 |
19/06/2023 | 39.40p | 40.00p | 38.26p | 39.30p | 15324 |
16/06/2023 | 39.40p | 40.29p | 38.43p | 39.30p | 0 |
15/06/2023 | 39.40p | 39.90p | 39.00p | 39.90p | 82216 |
14/06/2023 | 39.40p | 40.00p | 39.10p | 39.90p | 138515 |
13/06/2023 | 39.40p | 40.00p | 39.40p | 39.90p | 45000 |
12/06/2023 | 39.40p | 39.90p | 39.29p | 39.90p | 15021 |
09/06/2023 | 39.40p | 40.23p | 39.29p | 39.90p | 31861 |
08/06/2023 | 39.40p | 40.29p | 39.90p | 39.90p | 0 |
07/06/2023 | 39.40p | 40.25p | 39.10p | 39.90p | 12234 |
06/06/2023 | 39.40p | 40.30p | 39.00p | 39.90p | 213200 |
05/06/2023 | 39.40p | 40.29p | 39.90p | 39.90p | 0 |
02/06/2023 | 39.40p | 40.40p | 39.40p | 39.90p | 7347 |
01/06/2023 | 39.40p | 40.40p | 39.29p | 39.90p | 8187 |
31/05/2023 | 39.40p | 40.00p | 39.40p | 39.90p | 630 |
30/05/2023 | 39.40p | 39.90p | 39.00p | 39.90p | 919 |
26/05/2023 | 39.40p | 39.80p | 38.80p | 39.80p | 11772 |
25/05/2023 | 39.40p | 39.80p | 38.90p | 39.80p | 10000 |
24/05/2023 | 39.40p | 39.80p | 38.80p | 39.80p | 7834 |
23/05/2023 | 39.40p | 40.39p | 38.40p | 39.80p | 436340 |
22/05/2023 | 39.40p | 40.24p | 39.40p | 39.60p | 6138 |
19/05/2023 | 39.40p | 39.60p | 39.40p | 39.60p | 16865 |
18/05/2023 | 38.90p | 39.49p | 38.90p | 39.40p | 56286 |
17/05/2023 | 38.90p | 39.70p | 38.06p | 39.40p | 70186 |
16/05/2023 | 38.90p | 38.90p | 38.00p | 38.00p | 76704 |
15/05/2023 | 38.90p | 39.76p | 38.00p | 39.40p | 65766 |
12/05/2023 | 38.90p | 39.40p | 38.00p | 39.40p | 29900 |
11/05/2023 | 38.90p | 39.99p | 38.33p | 39.40p | 40637 |
10/05/2023 | 38.90p | 39.50p | 38.33p | 39.40p | 6271 |
09/05/2023 | 38.90p | 39.40p | 38.33p | 39.40p | 5582 |
05/05/2023 | 38.90p | 39.84p | 37.11p | 39.40p | 40622 |
04/05/2023 | 38.90p | 39.40p | 38.90p | 38.90p | 62907 |
03/05/2023 | 37.90p | 38.90p | 37.50p | 38.90p | 22706 |
02/05/2023 | 37.90p | 37.90p | 36.26p | 37.50p | 81911 |
28/04/2023 | 37.90p | 37.90p | 36.11p | 37.50p | 1606 |
27/04/2023 | 37.90p | 37.90p | 36.11p | 37.50p | 4000 |
26/04/2023 | 37.90p | 37.90p | 36.09p | 37.50p | 19216 |
25/04/2023 | 37.90p | 37.90p | 36.00p | 37.50p | 27784 |
24/04/2023 | 37.90p | 37.90p | 36.08p | 37.50p | 77984 |
21/04/2023 | 37.90p | 37.90p | 36.08p | 37.30p | 14352 |
20/04/2023 | 37.90p | 37.90p | 36.01p | 37.30p | 20456 |
19/04/2023 | 37.90p | 37.90p | 36.84p | 37.40p | 12036 |
18/04/2023 | 37.90p | 37.90p | 36.97p | 37.60p | 53002 |
17/04/2023 | 37.90p | 37.90p | 36.00p | 37.60p | 23989 |
14/04/2023 | 37.90p | 37.90p | 36.00p | 37.60p | 16150 |
13/04/2023 | 37.90p | 37.90p | 36.97p | 37.60p | 14402 |
12/04/2023 | 37.90p | 37.90p | 36.00p | 37.60p | 36783 |
11/04/2023 | 37.90p | 37.90p | 36.10p | 37.60p | 72943 |
06/04/2023 | 37.90p | 37.90p | 36.10p | 37.60p | 39210 |
05/04/2023 | 37.90p | 37.90p | 36.10p | 37.80p | 69078 |
04/04/2023 | 39.00p | 39.00p | 37.00p | 38.30p | 120389 |
03/04/2023 | 39.40p | 39.40p | 37.40p | 38.80p | 117619 |
31/03/2023 | 39.40p | 39.40p | 37.40p | 38.80p | 37839 |
30/03/2023 | 39.40p | 39.40p | 37.40p | 39.00p | 59005 |
29/03/2023 | 39.70p | 39.70p | 38.00p | 39.20p | 144495 |
28/03/2023 | 39.70p | 39.70p | 38.00p | 39.00p | 91690 |
27/03/2023 | 39.70p | 39.70p | 38.50p | 39.00p | 138831 |
24/03/2023 | 39.70p | 39.70p | 39.00p | 39.00p | 248520 |
23/03/2023 | 39.70p | 39.70p | 38.00p | 39.00p | 86243 |
22/03/2023 | 39.70p | 40.40p | 38.00p | 39.20p | 181313 |
21/03/2023 | 39.70p | 39.50p | 38.50p | 39.50p | 0 |
20/03/2023 | 39.70p | 40.74p | 38.18p | 39.50p | 49648 |
17/03/2023 | 39.70p | 40.74p | 39.00p | 40.20p | 17137 |
16/03/2023 | 40.70p | 40.75p | 38.05p | 39.50p | 73527 |
15/03/2023 | 39.70p | 40.75p | 38.05p | 39.50p | 27411 |
14/03/2023 | 39.70p | 40.80p | 39.70p | 39.70p | 11389 |
13/03/2023 | 39.70p | 40.86p | 38.05p | 39.70p | 35702 |
10/03/2023 | 39.70p | 39.70p | 39.40p | 39.70p | 0 |
09/03/2023 | 40.60p | 41.50p | 38.02p | 39.70p | 40158 |
08/03/2023 | 42.50p | 42.50p | 40.00p | 41.50p | 248300 |
07/03/2023 | 42.50p | 42.50p | 41.00p | 42.00p | 45720 |
06/03/2023 | 42.50p | 42.50p | 40.80p | 42.00p | 147316 |
03/03/2023 | 43.70p | 43.70p | 40.50p | 43.00p | 234874 |
02/03/2023 | 43.70p | 43.70p | 42.00p | 43.50p | 57977 |
01/03/2023 | 44.50p | 44.50p | 43.00p | 44.10p | 131974 |
28/02/2023 | 44.50p | 44.50p | 43.05p | 44.50p | 67210 |
27/02/2023 | 44.50p | 44.50p | 43.03p | 44.50p | 112554 |
24/02/2023 | 44.50p | 44.50p | 43.00p | 44.50p | 10399 |
23/02/2023 | 44.50p | 44.50p | 43.00p | 44.50p | 3447 |
22/02/2023 | 45.00p | 45.00p | 43.15p | 44.50p | 226166 |
21/02/2023 | 45.00p | 45.00p | 44.00p | 45.00p | 22207 |
20/02/2023 | 47.00p | 47.00p | 43.95p | 45.00p | 118970 |
17/02/2023 | 47.40p | 47.40p | 45.59p | 45.80p | 17147 |
16/02/2023 | 47.00p | 47.00p | 45.00p | 46.20p | 85815 |
15/02/2023 | 47.00p | 47.00p | 45.00p | 46.00p | 4634 |
14/02/2023 | 47.00p | 47.00p | 45.00p | 46.00p | 272771 |
13/02/2023 | 47.00p | 47.00p | 45.58p | 46.00p | 4347 |
10/02/2023 | 47.00p | 47.00p | 45.74p | 46.00p | 17511 |
09/02/2023 | 47.00p | 47.00p | 45.00p | 46.00p | 36821 |
08/02/2023 | 48.00p | 48.00p | 44.40p | 45.00p | 174287 |
07/02/2023 | 48.00p | 48.00p | 46.65p | 46.70p | 1 |
06/02/2023 | 48.00p | 48.00p | 46.00p | 46.90p | 22700 |
03/02/2023 | 48.00p | 48.00p | 46.00p | 46.90p | 20000 |
02/02/2023 | 48.00p | 48.00p | 46.00p | 46.90p | 176306 |
01/02/2023 | 48.00p | 48.00p | 46.00p | 46.90p | 29798 |
31/01/2023 | 48.00p | 48.00p | 46.02p | 47.00p | 7612 |
30/01/2023 | 48.00p | 48.00p | 46.06p | 47.00p | 173668 |
27/01/2023 | 48.00p | 48.00p | 46.50p | 47.50p | 632438 |
26/01/2023 | 48.00p | 48.00p | 46.59p | 47.50p | 34221 |
25/01/2023 | 48.00p | 49.00p | 46.63p | 47.50p | 17415 |
24/01/2023 | 48.00p | 49.20p | 46.62p | 47.60p | 36073 |
23/01/2023 | 48.00p | 48.00p | 46.62p | 47.60p | 821 |
20/01/2023 | 48.00p | 48.00p | 46.25p | 47.60p | 48914 |
19/01/2023 | 48.00p | 49.20p | 46.10p | 47.60p | 14698 |
18/01/2023 | 48.00p | 48.74p | 46.25p | 47.60p | 34160 |
17/01/2023 | 48.00p | 49.20p | 46.10p | 47.60p | 18678 |
16/01/2023 | 48.00p | 48.00p | 46.10p | 47.60p | 62577 |
13/01/2023 | 48.00p | 48.50p | 46.00p | 47.60p | 51198 |
12/01/2023 | 48.00p | 49.29p | 48.00p | 48.70p | 4727 |
11/01/2023 | 48.00p | 49.29p | 48.00p | 48.70p | 11652 |
10/01/2023 | 48.00p | 49.29p | 48.00p | 48.70p | 3653 |
09/01/2023 | 48.00p | 48.70p | 48.00p | 48.70p | 37800 |
06/01/2023 | 48.00p | 50.00p | 48.00p | 48.70p | 20418 |
05/01/2023 | 48.00p | 49.60p | 48.00p | 48.70p | 73377 |
04/01/2023 | 48.00p | 49.08p | 48.00p | 48.30p | 31055 |
03/01/2023 | 48.00p | 48.98p | 47.60p | 48.10p | 257380 |
30/12/2022 | 48.00p | 49.20p | 48.00p | 48.10p | 1798 |
29/12/2022 | 48.00p | 48.10p | 47.51p | 48.10p | 32500 |
28/12/2022 | 48.00p | 48.10p | 47.50p | 48.10p | 7996 |
23/12/2022 | 48.00p | 49.20p | 47.50p | 48.10p | 200463 |
22/12/2022 | 48.70p | 49.20p | 47.40p | 48.10p | 133020 |
21/12/2022 | 48.70p | 49.20p | 47.40p | 48.50p | 45850 |
20/12/2022 | 48.70p | 49.60p | 47.40p | 48.50p | 23447 |
19/12/2022 | 49.00p | 49.60p | 47.80p | 48.50p | 27888 |
16/12/2022 | 49.50p | 50.00p | 48.97p | 49.00p | 11253 |
15/12/2022 | 49.50p | 50.00p | 49.50p | 49.50p | 20 |
14/12/2022 | 50.00p | 50.00p | 49.00p | 49.50p | 270072 |
13/12/2022 | 49.60p | 50.38p | 48.43p | 49.75p | 34702 |
12/12/2022 | 49.60p | 51.00p | 48.50p | 50.00p | 11591 |
09/12/2022 | 49.60p | 51.00p | 49.60p | 50.20p | 64012 |
08/12/2022 | 49.60p | 51.00p | 49.60p | 50.20p | 29344 |
07/12/2022 | 50.50p | 52.00p | 50.50p | 50.70p | 6885 |
06/12/2022 | 50.50p | 51.00p | 50.50p | 50.70p | 5575 |
05/12/2022 | 50.50p | 50.90p | 50.00p | 50.00p | 1000 |
02/12/2022 | 50.50p | 51.00p | 49.00p | 50.00p | 9267 |
01/12/2022 | 50.50p | 50.95p | 49.00p | 50.00p | 9988 |
30/11/2022 | 50.50p | 51.40p | 49.20p | 50.00p | 10943 |
29/11/2022 | 50.50p | 51.44p | 50.35p | 50.35p | 8365 |
28/11/2022 | 50.50p | 51.94p | 49.20p | 50.60p | 12000 |
25/11/2022 | 50.50p | 50.50p | 49.00p | 49.50p | 51529 |
24/11/2022 | 50.50p | 50.50p | 49.18p | 49.75p | 0 |
23/11/2022 | 50.50p | 50.50p | 49.00p | 49.75p | 269754 |
22/11/2022 | 50.50p | 50.50p | 49.50p | 50.00p | 105000 |
21/11/2022 | 50.50p | 50.00p | 49.24p | 50.00p | 0 |
18/11/2022 | 50.50p | 50.50p | 50.00p | 50.00p | 22127 |
17/11/2022 | 50.50p | 51.00p | 50.00p | 50.00p | 19866 |
16/11/2022 | 50.80p | 51.00p | 49.75p | 50.00p | 71137 |
15/11/2022 | 50.80p | 51.50p | 50.10p | 50.55p | 15994 |
14/11/2022 | 50.80p | 51.82p | 49.80p | 50.90p | 45071 |
11/11/2022 | 50.80p | 51.84p | 50.80p | 50.90p | 1929 |
10/11/2022 | 50.80p | 51.95p | 50.80p | 50.90p | 16962 |
09/11/2022 | 50.80p | 52.00p | 50.80p | 50.90p | 193923 |
08/11/2022 | 49.50p | 52.00p | 49.50p | 50.90p | 63653 |
07/11/2022 | 49.50p | 50.00p | 49.50p | 49.60p | 1715 |
04/11/2022 | 49.50p | 49.89p | 49.00p | 49.50p | 41783 |
03/11/2022 | 49.50p | 49.50p | 49.33p | 49.50p | 0 |
02/11/2022 | 49.10p | 50.00p | 49.10p | 49.50p | 127117 |
01/11/2022 | 47.70p | 50.00p | 47.70p | 49.60p | 149687 |
31/10/2022 | 47.70p | 49.00p | 47.70p | 48.50p | 50000 |
28/10/2022 | 47.70p | 48.68p | 46.66p | 47.70p | 98848 |
27/10/2022 | 47.50p | 48.70p | 47.50p | 47.70p | 6000 |
26/10/2022 | 47.50p | 48.76p | 46.00p | 47.70p | 143000 |
25/10/2022 | 50.90p | 50.90p | 46.40p | 47.50p | 87409 |
24/10/2022 | 50.90p | 50.90p | 48.80p | 49.40p | 15862 |
21/10/2022 | 50.90p | 50.90p | 48.90p | 49.40p | 56615 |
20/10/2022 | 50.90p | 50.90p | 49.00p | 49.40p | 12500 |
19/10/2022 | 50.90p | 52.56p | 49.00p | 51.00p | 37697 |
18/10/2022 | 50.90p | 51.99p | 49.00p | 51.00p | 39951 |
17/10/2022 | 50.90p | 52.00p | 50.90p | 51.00p | 525 |
14/10/2022 | 50.90p | 51.00p | 50.43p | 51.00p | 38678 |
13/10/2022 | 50.90p | 50.90p | 49.15p | 49.90p | 8816 |
12/10/2022 | 50.90p | 50.90p | 49.15p | 49.90p | 5639 |
11/10/2022 | 50.90p | 50.90p | 49.15p | 49.90p | 60000 |
10/10/2022 | 50.90p | 50.90p | 48.43p | 50.65p | 42487 |
07/10/2022 | 50.90p | 50.90p | 49.00p | 50.65p | 25051 |
06/10/2022 | 50.90p | 50.90p | 50.00p | 50.65p | 39747 |
05/10/2022 | 50.25p | 52.09p | 49.65p | 50.65p | 54304 |
*Close Price adjusted for both dividends and splits