Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 51.00p | 51.33p | 49.14p | 51.00p | 17269 |
19/07/2023 | 51.00p | 51.00p | 49.12p | 51.00p | 631 |
18/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
17/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
14/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
13/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
12/07/2023 | 51.00p | 51.00p | 49.00p | 51.00p | 5378 |
11/07/2023 | 51.00p | 51.00p | 49.27p | 51.00p | 9795 |
10/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
07/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
06/07/2023 | 51.00p | 51.60p | 51.00p | 51.00p | 15862 |
05/07/2023 | 51.00p | 51.00p | 49.00p | 51.00p | 5299 |
04/07/2023 | 51.00p | 51.00p | 49.25p | 51.00p | 5345 |
03/07/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
30/06/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
29/06/2023 | 51.00p | 51.00p | 49.25p | 51.00p | 2429 |
28/06/2023 | 51.00p | 51.33p | 49.00p | 51.00p | 35960 |
27/06/2023 | 51.00p | 51.60p | 49.00p | 51.00p | 28256 |
26/06/2023 | 51.00p | 51.00p | 49.00p | 51.00p | 6948 |
23/06/2023 | 51.00p | 52.00p | 51.00p | 51.00p | 0 |
22/06/2023 | 51.00p | 51.60p | 51.00p | 51.00p | 20096 |
21/06/2023 | 51.00p | 51.00p | 49.00p | 51.00p | 17928 |
20/06/2023 | 55.50p | 57.46p | 49.00p | 51.00p | 229467 |
19/06/2023 | 53.00p | 53.75p | 52.00p | 53.50p | 36818 |
16/06/2023 | 52.50p | 54.00p | 50.10p | 53.00p | 36135 |
15/06/2023 | 52.00p | 52.50p | 51.90p | 52.50p | 4352 |
14/06/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 0 |
13/06/2023 | 52.00p | 52.00p | 51.00p | 52.00p | 0 |
12/06/2023 | 52.00p | 52.30p | 49.10p | 52.00p | 20901 |
09/06/2023 | 52.00p | 52.30p | 50.13p | 52.00p | 3001 |
08/06/2023 | 52.50p | 52.50p | 51.25p | 52.00p | 7275 |
07/06/2023 | 52.50p | 52.50p | 51.25p | 52.50p | 1000 |
06/06/2023 | 52.50p | 52.50p | 52.30p | 52.50p | 1104 |
05/06/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
02/06/2023 | 52.50p | 53.75p | 52.50p | 52.50p | 35284 |
01/06/2023 | 52.00p | 52.90p | 50.15p | 52.50p | 19494 |
31/05/2023 | 52.00p | 52.20p | 52.00p | 52.00p | 20 |
30/05/2023 | 52.50p | 52.50p | 51.00p | 52.00p | 12159 |
26/05/2023 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
25/05/2023 | 51.50p | 52.50p | 50.15p | 52.50p | 31356 |
24/05/2023 | 51.50p | 51.50p | 50.15p | 51.50p | 1000 |
23/05/2023 | 52.50p | 52.50p | 51.00p | 51.50p | 2613 |
22/05/2023 | 53.00p | 53.00p | 52.00p | 52.50p | 10000 |
19/05/2023 | 53.00p | 53.00p | 52.00p | 53.00p | 8908 |
18/05/2023 | 53.00p | 53.00p | 53.00p | 53.00p | 0 |
17/05/2023 | 57.00p | 57.00p | 52.00p | 53.00p | 89818 |
16/05/2023 | 56.00p | 57.00p | 55.00p | 57.00p | 19000 |
15/05/2023 | 58.00p | 58.00p | 55.00p | 56.00p | 23244 |
12/05/2023 | 57.00p | 58.96p | 57.00p | 58.00p | 43300 |
11/05/2023 | 59.50p | 59.50p | 56.50p | 58.00p | 21405 |
10/05/2023 | 60.00p | 60.00p | 59.33p | 59.50p | 0 |
09/05/2023 | 60.50p | 60.50p | 57.50p | 60.50p | 10828 |
05/05/2023 | 60.50p | 60.50p | 60.03p | 60.50p | 7 |
04/05/2023 | 61.00p | 61.00p | 59.10p | 60.50p | 32734 |
03/05/2023 | 62.00p | 62.00p | 60.00p | 61.00p | 13500 |
02/05/2023 | 62.00p | 62.00p | 60.35p | 62.00p | 4801 |
28/04/2023 | 62.00p | 62.00p | 60.80p | 62.00p | 0 |
27/04/2023 | 62.00p | 62.90p | 60.35p | 62.00p | 6172 |
26/04/2023 | 62.00p | 62.00p | 60.80p | 62.00p | 0 |
25/04/2023 | 62.00p | 62.00p | 61.50p | 62.00p | 1600 |
24/04/2023 | 63.50p | 63.50p | 62.00p | 62.00p | 8893 |
21/04/2023 | 63.50p | 63.50p | 62.30p | 63.50p | 10 |
20/04/2023 | 63.00p | 64.00p | 63.00p | 63.50p | 12000 |
19/04/2023 | 68.00p | 68.00p | 63.00p | 63.00p | 26121 |
18/04/2023 | 68.00p | 68.00p | 66.00p | 68.00p | 40601 |
17/04/2023 | 62.00p | 70.00p | 62.00p | 68.00p | 109267 |
14/04/2023 | 62.00p | 62.00p | 61.10p | 62.00p | 9100 |
13/04/2023 | 62.00p | 62.00p | 61.15p | 62.00p | 11600 |
12/04/2023 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
11/04/2023 | 62.00p | 62.21p | 61.10p | 62.00p | 18578 |
06/04/2023 | 62.00p | 62.50p | 61.10p | 62.00p | 45399 |
05/04/2023 | 62.00p | 62.00p | 60.10p | 62.00p | 25000 |
04/04/2023 | 62.00p | 62.00p | 61.18p | 62.00p | 12500 |
03/04/2023 | 64.00p | 65.00p | 60.06p | 62.00p | 111000 |
31/03/2023 | 62.50p | 62.50p | 60.12p | 62.50p | 33320 |
30/03/2023 | 62.50p | 62.59p | 62.44p | 62.50p | 40000 |
29/03/2023 | 62.50p | 62.59p | 62.50p | 62.50p | 5000 |
28/03/2023 | 62.50p | 62.50p | 60.01p | 62.50p | 4500 |
27/03/2023 | 62.50p | 63.57p | 62.50p | 62.50p | 0 |
24/03/2023 | 62.50p | 63.57p | 62.50p | 62.50p | 0 |
23/03/2023 | 62.50p | 63.57p | 62.50p | 62.50p | 0 |
22/03/2023 | 62.50p | 62.50p | 61.68p | 62.50p | 4137 |
21/03/2023 | 62.50p | 64.00p | 60.74p | 62.50p | 94200 |
20/03/2023 | 62.50p | 62.50p | 62.25p | 62.50p | 1000 |
17/03/2023 | 62.50p | 63.33p | 62.50p | 62.50p | 0 |
16/03/2023 | 62.50p | 62.50p | 62.00p | 62.50p | 2313 |
15/03/2023 | 62.00p | 64.00p | 60.00p | 62.00p | 65375 |
14/03/2023 | 64.00p | 64.00p | 60.20p | 62.00p | 11238 |
13/03/2023 | 68.50p | 68.50p | 63.25p | 64.00p | 28363 |
10/03/2023 | 70.00p | 70.00p | 65.25p | 68.50p | 1615370 |
09/03/2023 | 70.00p | 70.40p | 69.00p | 70.00p | 10399 |
08/03/2023 | 70.00p | 70.40p | 70.00p | 70.00p | 2000 |
07/03/2023 | 68.50p | 70.00p | 68.50p | 70.00p | 35274 |
06/03/2023 | 68.50p | 69.04p | 68.50p | 68.50p | 280 |
03/03/2023 | 66.50p | 68.50p | 66.50p | 68.50p | 60000 |
02/03/2023 | 66.00p | 67.50p | 65.00p | 66.50p | 50382 |
01/03/2023 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
28/02/2023 | 66.00p | 66.50p | 66.00p | 66.00p | 744 |
27/02/2023 | 66.00p | 66.50p | 66.00p | 66.00p | 1000 |
24/02/2023 | 68.00p | 68.00p | 64.35p | 66.00p | 15515 |
23/02/2023 | 68.00p | 68.00p | 66.12p | 68.00p | 15050 |
22/02/2023 | 68.00p | 69.20p | 67.40p | 68.00p | 10179 |
21/02/2023 | 73.00p | 73.00p | 67.32p | 68.00p | 60000 |
20/02/2023 | 73.00p | 74.00p | 72.01p | 73.00p | 10863 |
17/02/2023 | 72.00p | 74.00p | 72.00p | 73.00p | 21090 |
16/02/2023 | 72.50p | 75.00p | 71.30p | 72.00p | 8450 |
15/02/2023 | 72.00p | 74.00p | 71.09p | 72.50p | 15971 |
14/02/2023 | 70.50p | 74.00p | 70.30p | 72.00p | 55163 |
13/02/2023 | 74.00p | 74.00p | 70.10p | 70.50p | 18924 |
10/02/2023 | 76.00p | 76.00p | 73.00p | 74.00p | 19750 |
09/02/2023 | 76.00p | 76.00p | 75.00p | 76.00p | 3952 |
08/02/2023 | 77.00p | 77.00p | 74.56p | 76.00p | 544840 |
07/02/2023 | 77.00p | 78.40p | 76.90p | 77.00p | 17147 |
06/02/2023 | 73.50p | 77.00p | 73.50p | 77.00p | 36007 |
03/02/2023 | 68.50p | 76.00p | 68.35p | 73.50p | 55140 |
02/02/2023 | 67.50p | 68.98p | 67.50p | 68.50p | 19140 |
01/02/2023 | 67.50p | 67.50p | 66.70p | 67.50p | 22500 |
31/01/2023 | 68.00p | 68.00p | 65.00p | 67.50p | 16306 |
30/01/2023 | 68.50p | 68.50p | 67.20p | 68.00p | 7819 |
27/01/2023 | 69.00p | 69.79p | 68.50p | 68.50p | 7277 |
26/01/2023 | 69.00p | 69.00p | 68.67p | 69.00p | 0 |
25/01/2023 | 69.00p | 69.80p | 68.50p | 69.00p | 4064 |
24/01/2023 | 70.00p | 71.00p | 68.75p | 69.00p | 28732 |
23/01/2023 | 61.50p | 71.20p | 61.50p | 70.00p | 166228 |
20/01/2023 | 56.50p | 56.50p | 55.75p | 56.50p | 0 |
19/01/2023 | 56.50p | 56.60p | 55.75p | 56.50p | 0 |
18/01/2023 | 56.50p | 56.50p | 55.77p | 56.50p | 10000 |
17/01/2023 | 56.00p | 57.00p | 55.50p | 56.50p | 11420 |
16/01/2023 | 56.00p | 56.00p | 55.80p | 56.00p | 0 |
13/01/2023 | 56.00p | 56.75p | 56.00p | 56.00p | 8000 |
12/01/2023 | 56.00p | 56.00p | 55.35p | 56.00p | 10451 |
11/01/2023 | 56.00p | 57.00p | 55.00p | 56.00p | 37488 |
10/01/2023 | 56.00p | 56.00p | 55.50p | 56.00p | 2000 |
09/01/2023 | 56.00p | 56.00p | 55.00p | 56.00p | 44000 |
06/01/2023 | 56.00p | 56.00p | 55.00p | 56.00p | 6800 |
05/01/2023 | 56.00p | 56.79p | 55.20p | 56.00p | 27158 |
04/01/2023 | 56.00p | 56.00p | 54.50p | 56.00p | 70000 |
03/01/2023 | 56.00p | 56.80p | 55.00p | 56.00p | 1035 |
30/12/2022 | 56.00p | 56.00p | 55.00p | 56.00p | 35500 |
29/12/2022 | 56.00p | 56.00p | 55.20p | 56.00p | 2000 |
28/12/2022 | 56.00p | 56.80p | 55.10p | 56.00p | 8857 |
23/12/2022 | 56.00p | 56.80p | 55.50p | 56.00p | 6282 |
22/12/2022 | 55.00p | 57.50p | 54.00p | 56.00p | 35864 |
21/12/2022 | 55.00p | 55.00p | 52.00p | 52.00p | 47387 |
20/12/2022 | 55.00p | 56.33p | 55.00p | 55.00p | 0 |
19/12/2022 | 55.00p | 55.00p | 53.50p | 55.00p | 6290 |
16/12/2022 | 55.00p | 56.33p | 55.00p | 55.00p | 0 |
15/12/2022 | 55.00p | 56.33p | 55.00p | 55.00p | 0 |
14/12/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 24928 |
13/12/2022 | 55.00p | 55.00p | 53.50p | 55.00p | 6079 |
12/12/2022 | 55.00p | 56.33p | 55.00p | 55.00p | 0 |
09/12/2022 | 55.00p | 55.00p | 53.44p | 55.00p | 3688 |
08/12/2022 | 55.00p | 56.33p | 55.00p | 55.00p | 0 |
07/12/2022 | 55.00p | 56.33p | 55.00p | 55.00p | 0 |
06/12/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 12500 |
05/12/2022 | 56.00p | 56.00p | 55.00p | 55.00p | 1810 |
02/12/2022 | 51.50p | 56.00p | 51.50p | 56.00p | 34887 |
01/12/2022 | 49.20p | 53.00p | 48.45p | 51.50p | 69044 |
30/11/2022 | 49.20p | 49.20p | 49.20p | 49.20p | 0 |
29/11/2022 | 50.50p | 50.50p | 48.50p | 49.20p | 63234 |
28/11/2022 | 52.50p | 52.50p | 50.50p | 50.50p | 27760 |
25/11/2022 | 55.00p | 55.00p | 50.50p | 52.50p | 103468 |
24/11/2022 | 57.50p | 59.90p | 54.35p | 55.00p | 111757 |
23/11/2022 | 57.50p | 57.85p | 57.30p | 57.50p | 16518 |
22/11/2022 | 56.50p | 57.99p | 55.99p | 57.50p | 60508 |
21/11/2022 | 54.00p | 55.00p | 53.00p | 55.00p | 12364 |
18/11/2022 | 55.00p | 55.00p | 53.00p | 54.00p | 6963 |
17/11/2022 | 55.00p | 56.00p | 53.12p | 55.00p | 7578 |
16/11/2022 | 55.00p | 55.00p | 53.67p | 55.00p | 0 |
15/11/2022 | 56.00p | 56.96p | 53.00p | 55.00p | 18818 |
14/11/2022 | 56.50p | 57.55p | 53.00p | 56.00p | 37320 |
11/11/2022 | 56.50p | 57.46p | 56.50p | 56.50p | 19511 |
10/11/2022 | 56.50p | 57.46p | 56.50p | 56.50p | 2666 |
09/11/2022 | 56.50p | 57.46p | 56.50p | 56.50p | 3816 |
08/11/2022 | 56.00p | 57.67p | 55.50p | 56.50p | 12990 |
07/11/2022 | 55.00p | 57.00p | 55.00p | 56.00p | 46046 |
04/11/2022 | 55.00p | 55.00p | 53.75p | 55.00p | 609744 |
03/11/2022 | 55.00p | 56.40p | 53.66p | 55.00p | 17000 |
02/11/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
01/11/2022 | 55.00p | 55.50p | 53.66p | 55.00p | 4104 |
31/10/2022 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
28/10/2022 | 55.00p | 55.50p | 53.65p | 55.00p | 221 |
27/10/2022 | 55.00p | 55.50p | 53.65p | 55.00p | 5300 |
26/10/2022 | 55.00p | 55.25p | 55.00p | 55.00p | 11 |
25/10/2022 | 55.00p | 55.00p | 53.12p | 55.00p | 770 |
24/10/2022 | 54.50p | 55.90p | 53.00p | 55.00p | 36277 |
21/10/2022 | 56.00p | 56.00p | 54.50p | 54.50p | 2543 |
20/10/2022 | 56.00p | 56.00p | 55.06p | 56.00p | 16000 |
19/10/2022 | 56.50p | 56.50p | 55.40p | 56.00p | 20000 |
18/10/2022 | 56.50p | 57.00p | 56.50p | 56.50p | 0 |
17/10/2022 | 56.00p | 56.90p | 55.31p | 56.50p | 9854 |
14/10/2022 | 52.50p | 57.90p | 52.50p | 56.00p | 38390 |
13/10/2022 | 50.50p | 54.50p | 49.24p | 52.50p | 125703 |
12/10/2022 | 50.00p | 51.70p | 49.00p | 50.50p | 22896 |
11/10/2022 | 54.50p | 54.50p | 50.00p | 50.00p | 73952 |
10/10/2022 | 38.50p | 55.00p | 38.50p | 54.50p | 260244 |
07/10/2022 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
06/10/2022 | 38.00p | 38.50p | 37.15p | 38.00p | 59792 |
05/10/2022 | 38.00p | 38.00p | 37.15p | 38.00p | 100 |
04/10/2022 | 38.50p | 38.50p | 38.00p | 38.00p | 5000 |
*Close Price adjusted for both dividends and splits