Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 47.50p | 48.00p | 44.00p | 45.00p | 358837 |
01/08/2023 | 47.50p | 47.98p | 47.04p | 47.50p | 76487 |
31/07/2023 | 48.25p | 48.50p | 47.00p | 47.50p | 68311 |
28/07/2023 | 48.00p | 49.00p | 48.00p | 48.25p | 21822 |
27/07/2023 | 49.50p | 50.00p | 47.00p | 48.00p | 50896 |
26/07/2023 | 49.50p | 50.00p | 49.00p | 49.50p | 28419 |
25/07/2023 | 49.50p | 50.00p | 49.00p | 49.50p | 114024 |
24/07/2023 | 50.00p | 50.00p | 49.00p | 49.50p | 327118 |
21/07/2023 | 50.50p | 52.00p | 49.00p | 50.00p | 76353 |
20/07/2023 | 51.00p | 52.00p | 50.00p | 51.00p | 128147 |
19/07/2023 | 49.50p | 53.00p | 48.00p | 51.20p | 625868 |
18/07/2023 | 48.00p | 50.00p | 47.00p | 48.00p | 278369 |
17/07/2023 | 49.50p | 50.00p | 47.28p | 49.00p | 271140 |
14/07/2023 | 50.00p | 51.00p | 49.00p | 51.00p | 130821 |
13/07/2023 | 48.50p | 50.00p | 47.00p | 49.50p | 131731 |
12/07/2023 | 51.50p | 52.00p | 48.00p | 48.50p | 346610 |
11/07/2023 | 50.50p | 54.00p | 50.00p | 53.00p | 450317 |
10/07/2023 | 50.50p | 51.00p | 50.00p | 50.60p | 175614 |
07/07/2023 | 50.50p | 52.00p | 50.00p | 50.50p | 164032 |
06/07/2023 | 53.50p | 54.00p | 50.00p | 50.50p | 305161 |
05/07/2023 | 58.00p | 58.69p | 53.00p | 54.00p | 539781 |
04/07/2023 | 55.00p | 59.00p | 54.00p | 58.00p | 731350 |
03/07/2023 | 48.00p | 59.00p | 48.00p | 55.50p | 1231577 |
30/06/2023 | 43.50p | 50.00p | 43.00p | 49.00p | 773238 |
29/06/2023 | 42.50p | 44.00p | 42.00p | 43.50p | 118250 |
28/06/2023 | 42.50p | 43.90p | 39.25p | 42.50p | 611332 |
27/06/2023 | 42.50p | 45.00p | 41.00p | 43.00p | 415606 |
26/06/2023 | 37.25p | 44.67p | 36.00p | 42.00p | 1380782 |
23/06/2023 | 37.00p | 38.00p | 35.00p | 35.00p | 132430 |
22/06/2023 | 39.00p | 39.44p | 35.00p | 37.00p | 168805 |
21/06/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 89933 |
20/06/2023 | 41.50p | 42.00p | 38.20p | 39.00p | 163720 |
19/06/2023 | 41.50p | 43.00p | 41.00p | 41.50p | 15253 |
16/06/2023 | 43.00p | 45.00p | 40.00p | 41.50p | 340953 |
15/06/2023 | 42.50p | 44.00p | 41.00p | 44.00p | 148933 |
14/06/2023 | 41.00p | 44.00p | 41.00p | 42.50p | 31648 |
13/06/2023 | 42.00p | 43.00p | 40.00p | 41.00p | 88880 |
12/06/2023 | 42.00p | 45.00p | 41.40p | 42.00p | 54267 |
09/06/2023 | 42.50p | 45.00p | 41.40p | 42.00p | 149849 |
08/06/2023 | 41.50p | 42.00p | 40.55p | 42.00p | 24754 |
07/06/2023 | 42.50p | 44.00p | 40.20p | 41.50p | 147742 |
06/06/2023 | 41.00p | 44.00p | 40.00p | 42.50p | 202704 |
05/06/2023 | 39.50p | 42.00p | 39.05p | 41.00p | 237337 |
02/06/2023 | 35.50p | 41.50p | 35.50p | 39.50p | 278135 |
01/06/2023 | 34.00p | 36.00p | 34.00p | 35.00p | 392095 |
31/05/2023 | 35.50p | 37.00p | 34.00p | 34.50p | 84736 |
30/05/2023 | 34.00p | 37.00p | 34.00p | 35.50p | 207267 |
26/05/2023 | 34.00p | 34.40p | 32.30p | 32.30p | 87217 |
25/05/2023 | 35.00p | 35.00p | 33.00p | 34.00p | 90942 |
24/05/2023 | 36.50p | 37.00p | 33.02p | 34.00p | 293603 |
23/05/2023 | 37.50p | 38.00p | 35.00p | 36.50p | 55371 |
22/05/2023 | 38.50p | 40.00p | 36.00p | 37.50p | 97174 |
19/05/2023 | 39.50p | 40.00p | 38.00p | 38.00p | 101118 |
18/05/2023 | 39.50p | 39.81p | 39.00p | 39.50p | 20990 |
17/05/2023 | 38.50p | 40.43p | 37.70p | 40.00p | 121033 |
16/05/2023 | 38.00p | 40.00p | 37.00p | 38.50p | 89154 |
15/05/2023 | 39.00p | 40.00p | 37.99p | 39.00p | 143602 |
12/05/2023 | 41.50p | 42.00p | 38.10p | 38.50p | 147235 |
11/05/2023 | 41.50p | 42.00p | 41.00p | 41.50p | 37366 |
10/05/2023 | 42.00p | 43.00p | 41.00p | 41.50p | 34346 |
09/05/2023 | 42.50p | 44.00p | 41.00p | 42.00p | 29372 |
05/05/2023 | 43.00p | 43.50p | 41.00p | 42.50p | 242235 |
04/05/2023 | 43.00p | 44.00p | 42.00p | 43.00p | 26545 |
03/05/2023 | 42.50p | 43.00p | 42.00p | 43.00p | 31392 |
02/05/2023 | 42.50p | 43.00p | 42.00p | 42.50p | 58167 |
28/04/2023 | 42.50p | 43.00p | 41.88p | 42.50p | 48364 |
27/04/2023 | 43.50p | 44.00p | 41.00p | 42.50p | 300464 |
26/04/2023 | 42.00p | 45.00p | 41.06p | 43.50p | 303796 |
25/04/2023 | 43.00p | 43.95p | 41.00p | 42.00p | 33020 |
24/04/2023 | 43.00p | 44.00p | 42.00p | 43.00p | 136240 |
21/04/2023 | 42.00p | 44.85p | 41.00p | 43.00p | 230984 |
20/04/2023 | 43.50p | 44.90p | 41.00p | 42.00p | 141903 |
19/04/2023 | 45.50p | 47.00p | 43.00p | 43.50p | 447782 |
18/04/2023 | 41.50p | 46.00p | 41.25p | 45.00p | 540443 |
17/04/2023 | 41.50p | 43.00p | 40.00p | 41.50p | 157965 |
14/04/2023 | 37.50p | 43.00p | 37.00p | 41.80p | 737351 |
13/04/2023 | 37.50p | 38.00p | 37.00p | 37.00p | 126176 |
12/04/2023 | 36.00p | 42.00p | 36.00p | 37.50p | 898705 |
11/04/2023 | 34.00p | 35.00p | 33.00p | 34.00p | 73313 |
06/04/2023 | 33.50p | 35.00p | 33.00p | 34.00p | 246989 |
05/04/2023 | 34.25p | 35.00p | 33.00p | 33.50p | 133004 |
04/04/2023 | 32.50p | 35.00p | 32.50p | 34.25p | 151758 |
03/04/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 1302 |
31/03/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 272034 |
30/03/2023 | 33.00p | 33.00p | 32.00p | 32.50p | 454083 |
29/03/2023 | 33.00p | 34.00p | 32.00p | 33.00p | 74476 |
28/03/2023 | 33.00p | 34.00p | 32.56p | 33.00p | 163619 |
27/03/2023 | 30.00p | 33.25p | 30.00p | 33.00p | 379392 |
24/03/2023 | 29.00p | 30.00p | 28.90p | 29.50p | 641872 |
23/03/2023 | 29.00p | 30.00p | 28.12p | 29.00p | 16777 |
22/03/2023 | 28.50p | 30.00p | 28.00p | 29.00p | 16201 |
21/03/2023 | 28.50p | 29.00p | 28.50p | 28.50p | 465000 |
20/03/2023 | 31.50p | 31.50p | 28.06p | 29.00p | 265072 |
17/03/2023 | 31.00p | 32.00p | 30.47p | 31.50p | 117954 |
16/03/2023 | 29.50p | 32.00p | 29.12p | 31.00p | 223378 |
15/03/2023 | 31.50p | 33.00p | 29.12p | 30.00p | 602172 |
14/03/2023 | 31.50p | 31.50p | 30.00p | 31.50p | 971138 |
13/03/2023 | 31.50p | 32.00p | 30.00p | 31.50p | 94413 |
10/03/2023 | 32.50p | 33.00p | 30.00p | 31.50p | 333677 |
09/03/2023 | 32.00p | 33.00p | 31.02p | 32.00p | 50725 |
08/03/2023 | 32.50p | 33.00p | 31.00p | 32.00p | 283983 |
07/03/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 115373 |
06/03/2023 | 32.50p | 33.00p | 32.10p | 32.50p | 78538 |
03/03/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 247168 |
02/03/2023 | 32.00p | 33.00p | 30.00p | 32.00p | 185324 |
01/03/2023 | 32.00p | 33.00p | 31.13p | 32.00p | 178968 |
28/02/2023 | 32.50p | 33.00p | 30.40p | 30.40p | 117701 |
27/02/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 285083 |
24/02/2023 | 32.50p | 34.00p | 32.00p | 32.75p | 1539544 |
23/02/2023 | 33.50p | 35.00p | 32.00p | 32.50p | 1864249 |
22/02/2023 | 37.50p | 38.00p | 34.00p | 37.00p | 130738 |
21/02/2023 | 38.50p | 39.00p | 37.00p | 37.50p | 7503 |
20/02/2023 | 38.50p | 39.00p | 38.00p | 38.50p | 56786 |
17/02/2023 | 37.00p | 39.00p | 37.00p | 38.50p | 95908 |
16/02/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 96888 |
15/02/2023 | 36.50p | 38.00p | 35.50p | 37.00p | 107706 |
14/02/2023 | 35.00p | 38.00p | 34.27p | 36.50p | 86267 |
13/02/2023 | 36.25p | 37.00p | 34.00p | 36.00p | 108251 |
10/02/2023 | 36.25p | 37.00p | 35.50p | 36.25p | 32943 |
09/02/2023 | 37.00p | 38.00p | 35.55p | 37.00p | 303969 |
08/02/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 34409 |
07/02/2023 | 38.50p | 38.50p | 36.00p | 37.00p | 290895 |
06/02/2023 | 38.50p | 39.00p | 37.50p | 38.60p | 299278 |
03/02/2023 | 41.00p | 41.40p | 38.00p | 39.00p | 329976 |
02/02/2023 | 42.00p | 42.00p | 40.01p | 41.00p | 102555 |
01/02/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 13151 |
31/01/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 125561 |
30/01/2023 | 42.00p | 43.00p | 40.00p | 41.00p | 42621 |
27/01/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 184586 |
26/01/2023 | 42.00p | 43.00p | 41.00p | 42.00p | 120040 |
25/01/2023 | 43.00p | 44.00p | 41.00p | 43.20p | 77154 |
24/01/2023 | 43.00p | 44.10p | 42.00p | 43.00p | 21560 |
23/01/2023 | 40.50p | 44.90p | 40.00p | 43.00p | 797957 |
20/01/2023 | 40.50p | 40.50p | 38.25p | 39.00p | 66700 |
19/01/2023 | 41.25p | 42.00p | 39.50p | 40.50p | 41977 |
18/01/2023 | 41.00p | 42.00p | 40.50p | 41.00p | 165650 |
17/01/2023 | 41.25p | 41.50p | 40.50p | 41.00p | 64390 |
16/01/2023 | 40.50p | 42.12p | 40.00p | 41.25p | 320552 |
13/01/2023 | 39.50p | 40.00p | 38.00p | 39.00p | 270895 |
12/01/2023 | 41.50p | 42.00p | 39.25p | 39.50p | 254634 |
11/01/2023 | 41.00p | 43.00p | 40.00p | 41.50p | 402083 |
10/01/2023 | 42.00p | 43.00p | 40.00p | 40.00p | 90314 |
09/01/2023 | 40.00p | 43.00p | 40.00p | 42.00p | 140706 |
06/01/2023 | 42.00p | 43.00p | 39.25p | 40.00p | 79718 |
05/01/2023 | 39.50p | 43.00p | 39.00p | 42.00p | 373436 |
04/01/2023 | 41.50p | 43.00p | 38.00p | 39.50p | 120490 |
03/01/2023 | 43.00p | 44.00p | 40.10p | 41.50p | 168685 |
30/12/2022 | 40.00p | 44.00p | 40.00p | 43.00p | 329314 |
29/12/2022 | 38.50p | 39.10p | 37.00p | 37.90p | 95454 |
28/12/2022 | 38.50p | 39.00p | 35.26p | 37.50p | 164875 |
23/12/2022 | 39.00p | 39.00p | 38.00p | 39.00p | 17694 |
22/12/2022 | 40.50p | 42.00p | 38.00p | 39.00p | 64082 |
21/12/2022 | 39.00p | 42.00p | 38.00p | 40.50p | 21172 |
20/12/2022 | 41.00p | 42.00p | 38.00p | 39.00p | 314123 |
19/12/2022 | 44.00p | 45.00p | 40.00p | 41.00p | 235315 |
16/12/2022 | 45.50p | 46.00p | 43.00p | 44.00p | 395143 |
15/12/2022 | 42.00p | 51.00p | 38.00p | 46.00p | 2021474 |
14/12/2022 | 56.00p | 64.00p | 41.51p | 44.00p | 1982580 |
13/12/2022 | 47.50p | 58.00p | 47.00p | 56.00p | 1913879 |
12/12/2022 | 45.00p | 48.80p | 44.00p | 45.50p | 553703 |
09/12/2022 | 45.50p | 47.80p | 42.00p | 45.00p | 381616 |
08/12/2022 | 39.00p | 49.00p | 38.06p | 45.50p | 1676806 |
07/12/2022 | 31.00p | 39.00p | 31.00p | 38.00p | 624524 |
06/12/2022 | 32.50p | 34.00p | 31.00p | 31.00p | 200267 |
05/12/2022 | 36.00p | 39.00p | 31.00p | 32.50p | 733071 |
02/12/2022 | 37.50p | 40.00p | 30.10p | 36.00p | 1590695 |
01/12/2022 | 22.25p | 37.00p | 22.25p | 34.90p | 2562691 |
30/11/2022 | 23.50p | 23.50p | 22.00p | 22.80p | 90143 |
29/11/2022 | 23.50p | 24.00p | 22.00p | 23.50p | 57063 |
28/11/2022 | 23.50p | 24.00p | 23.00p | 23.50p | 115087 |
25/11/2022 | 23.50p | 24.00p | 23.00p | 23.50p | 66901 |
24/11/2022 | 23.50p | 24.00p | 23.00p | 23.50p | 27778 |
23/11/2022 | 23.75p | 23.75p | 22.80p | 23.50p | 104886 |
22/11/2022 | 23.75p | 24.10p | 23.25p | 23.75p | 119771 |
21/11/2022 | 23.50p | 24.50p | 23.00p | 23.75p | 317339 |
18/11/2022 | 23.50p | 24.00p | 23.06p | 23.50p | 32110 |
17/11/2022 | 24.00p | 24.04p | 23.06p | 23.50p | 66962 |
16/11/2022 | 24.00p | 24.15p | 24.00p | 24.00p | 13858 |
15/11/2022 | 24.00p | 25.00p | 22.94p | 24.00p | 244064 |
14/11/2022 | 24.50p | 25.00p | 23.10p | 24.00p | 142011 |
11/11/2022 | 24.50p | 25.20p | 24.00p | 24.50p | 86893 |
10/11/2022 | 24.50p | 25.00p | 24.02p | 24.50p | 64707 |
09/11/2022 | 24.50p | 25.00p | 24.05p | 24.80p | 194744 |
08/11/2022 | 22.50p | 25.00p | 22.50p | 24.60p | 414558 |
07/11/2022 | 22.50p | 23.00p | 22.00p | 22.50p | 101492 |
04/11/2022 | 24.00p | 24.58p | 22.00p | 22.50p | 220191 |
03/11/2022 | 24.00p | 25.00p | 23.14p | 24.00p | 36444 |
02/11/2022 | 24.75p | 25.50p | 23.14p | 24.00p | 37936 |
01/11/2022 | 25.25p | 26.40p | 23.00p | 26.40p | 309094 |
31/10/2022 | 27.00p | 27.00p | 25.00p | 25.25p | 128337 |
28/10/2022 | 27.00p | 28.00p | 26.00p | 27.00p | 16043 |
27/10/2022 | 26.75p | 28.00p | 25.55p | 27.00p | 217136 |
26/10/2022 | 26.25p | 26.75p | 25.55p | 26.75p | 25011 |
25/10/2022 | 27.50p | 28.00p | 26.00p | 26.25p | 192567 |
24/10/2022 | 28.50p | 29.00p | 27.00p | 27.50p | 84628 |
21/10/2022 | 27.75p | 30.14p | 27.60p | 28.40p | 602908 |
20/10/2022 | 27.75p | 28.00p | 27.00p | 27.25p | 85461 |
19/10/2022 | 30.00p | 30.00p | 27.10p | 28.00p | 176994 |
18/10/2022 | 28.00p | 31.00p | 27.66p | 30.00p | 249120 |
17/10/2022 | 30.50p | 31.00p | 27.00p | 28.00p | 503170 |
*Close Price adjusted for both dividends and splits