Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 38.50p | 38.50p | 38.03p | 38.50p | 19487 |
30/09/2022 | 38.00p | 38.60p | 37.06p | 38.50p | 22522 |
29/09/2022 | 38.00p | 38.88p | 37.00p | 38.00p | 16059 |
28/09/2022 | 39.10p | 39.20p | 36.60p | 38.00p | 50000 |
27/09/2022 | 40.80p | 40.80p | 37.00p | 39.10p | 31912 |
26/09/2022 | 40.80p | 41.95p | 39.60p | 40.80p | 8636 |
23/09/2022 | 40.00p | 41.60p | 39.84p | 40.80p | 43999 |
22/09/2022 | 40.00p | 41.00p | 40.00p | 40.00p | 1500 |
21/09/2022 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
20/09/2022 | 39.50p | 40.20p | 39.20p | 40.00p | 10330 |
19/09/2022 | 39.50p | 40.00p | 39.50p | 39.50p | 4000 |
16/09/2022 | 39.50p | 40.00p | 39.50p | 39.50p | 4000 |
15/09/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
14/09/2022 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
13/09/2022 | 41.50p | 41.50p | 36.00p | 39.50p | 93536 |
12/09/2022 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
09/09/2022 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
08/09/2022 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
07/09/2022 | 41.50p | 41.50p | 36.25p | 41.50p | 53958 |
06/09/2022 | 42.00p | 42.00p | 40.25p | 41.50p | 9726 |
05/09/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
02/09/2022 | 42.00p | 42.00p | 42.00p | 42.00p | 0 |
01/09/2022 | 41.50p | 42.75p | 41.50p | 42.00p | 16028 |
31/08/2022 | 43.00p | 43.00p | 40.36p | 41.50p | 5000 |
30/08/2022 | 43.00p | 43.00p | 42.00p | 43.00p | 251 |
29/08/2022 | 43.00p | 43.00p | 40.50p | 43.00p | 4459 |
26/08/2022 | 43.00p | 43.00p | 40.50p | 43.00p | 4459 |
25/08/2022 | 43.00p | 43.00p | 42.40p | 43.00p | 2593 |
24/08/2022 | 43.00p | 43.82p | 42.44p | 43.00p | 41200 |
23/08/2022 | 43.50p | 43.50p | 42.00p | 43.00p | 4285 |
22/08/2022 | 43.50p | 43.50p | 42.05p | 43.50p | 5921 |
19/08/2022 | 43.00p | 43.50p | 42.99p | 43.50p | 10000 |
18/08/2022 | 43.00p | 43.00p | 42.99p | 43.00p | 4000 |
17/08/2022 | 44.00p | 44.00p | 42.00p | 43.00p | 12450 |
16/08/2022 | 44.00p | 44.00p | 43.06p | 44.00p | 6247 |
15/08/2022 | 44.00p | 44.00p | 43.00p | 44.00p | 3182 |
12/08/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
11/08/2022 | 44.00p | 44.00p | 43.06p | 44.00p | 10 |
10/08/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 3000 |
09/08/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 1400 |
08/08/2022 | 44.00p | 44.00p | 43.00p | 44.00p | 450 |
05/08/2022 | 44.00p | 44.00p | 43.10p | 44.00p | 5964 |
04/08/2022 | 44.00p | 46.00p | 43.50p | 44.00p | 48773 |
03/08/2022 | 46.50p | 46.50p | 43.00p | 44.00p | 11400 |
02/08/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
01/08/2022 | 46.50p | 46.90p | 45.00p | 46.50p | 1000 |
29/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
28/07/2022 | 46.50p | 46.95p | 46.50p | 46.50p | 219 |
27/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
26/07/2022 | 46.50p | 46.50p | 45.63p | 46.50p | 3253 |
25/07/2022 | 46.50p | 47.01p | 45.63p | 46.50p | 1020 |
22/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
21/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
20/07/2022 | 46.50p | 47.40p | 45.05p | 46.50p | 21713 |
19/07/2022 | 46.50p | 46.50p | 45.00p | 46.50p | 25005 |
18/07/2022 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
15/07/2022 | 46.00p | 47.80p | 45.52p | 46.50p | 2582 |
14/07/2022 | 45.50p | 47.00p | 45.50p | 45.50p | 5000 |
13/07/2022 | 45.50p | 45.98p | 45.26p | 45.50p | 356 |
12/07/2022 | 45.50p | 45.90p | 45.30p | 45.50p | 35347 |
11/07/2022 | 45.50p | 46.00p | 45.50p | 45.50p | 1074 |
08/07/2022 | 45.00p | 46.00p | 45.00p | 45.50p | 2500 |
07/07/2022 | 45.00p | 45.90p | 44.55p | 45.00p | 13188 |
06/07/2022 | 44.00p | 46.00p | 43.70p | 45.00p | 23350 |
05/07/2022 | 44.00p | 44.99p | 44.00p | 44.00p | 3000 |
04/07/2022 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
01/07/2022 | 44.00p | 44.88p | 44.00p | 44.00p | 866 |
30/06/2022 | 44.00p | 44.88p | 44.00p | 44.00p | 251 |
29/06/2022 | 44.00p | 44.90p | 43.44p | 44.00p | 14318 |
28/06/2022 | 43.50p | 45.50p | 43.12p | 44.00p | 43399 |
27/06/2022 | 43.00p | 44.00p | 42.25p | 43.50p | 10198 |
24/06/2022 | 42.00p | 43.90p | 40.00p | 43.00p | 61795 |
23/06/2022 | 43.50p | 43.50p | 41.24p | 42.00p | 2000 |
22/06/2022 | 46.00p | 46.00p | 43.00p | 43.50p | 37011 |
21/06/2022 | 47.00p | 48.00p | 44.00p | 46.00p | 20493 |
20/06/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 842 |
17/06/2022 | 47.00p | 47.00p | 45.00p | 47.00p | 1000 |
16/06/2022 | 47.00p | 49.00p | 45.00p | 47.00p | 600 |
15/06/2022 | 47.50p | 47.50p | 45.50p | 47.00p | 3500 |
14/06/2022 | 48.00p | 48.00p | 46.00p | 47.50p | 4000 |
13/06/2022 | 48.00p | 48.50p | 47.06p | 48.00p | 1948 |
10/06/2022 | 48.00p | 48.70p | 47.00p | 48.00p | 49465 |
09/06/2022 | 51.50p | 51.50p | 48.00p | 48.00p | 34063 |
08/06/2022 | 46.50p | 53.90p | 45.55p | 51.50p | 99647 |
07/06/2022 | 45.50p | 47.00p | 45.40p | 46.50p | 23500 |
06/06/2022 | 45.00p | 46.55p | 44.00p | 45.50p | 6000 |
03/06/2022 | 45.00p | 46.90p | 43.25p | 45.00p | 27110 |
02/06/2022 | 45.00p | 46.90p | 43.25p | 45.00p | 27110 |
01/06/2022 | 45.00p | 46.90p | 43.25p | 45.00p | 27110 |
31/05/2022 | 44.00p | 45.80p | 43.16p | 45.00p | 3121 |
30/05/2022 | 43.50p | 45.00p | 43.50p | 44.00p | 4400 |
27/05/2022 | 43.50p | 45.00p | 43.50p | 43.50p | 100 |
26/05/2022 | 43.50p | 44.70p | 43.50p | 43.50p | 50000 |
25/05/2022 | 45.50p | 45.50p | 43.00p | 43.50p | 42326 |
24/05/2022 | 45.50p | 45.50p | 45.39p | 45.50p | 854 |
23/05/2022 | 45.00p | 45.50p | 45.00p | 45.50p | 2155 |
20/05/2022 | 45.50p | 45.50p | 45.25p | 45.50p | 6300 |
19/05/2022 | 45.50p | 45.50p | 45.18p | 45.50p | 10414 |
18/05/2022 | 45.50p | 45.86p | 45.00p | 45.50p | 27034 |
17/05/2022 | 44.00p | 47.40p | 44.00p | 45.50p | 53854 |
16/05/2022 | 43.50p | 45.94p | 43.01p | 44.00p | 85409 |
13/05/2022 | 43.50p | 47.60p | 43.10p | 43.50p | 90000 |
12/05/2022 | 47.00p | 47.00p | 43.10p | 43.50p | 28312 |
11/05/2022 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
10/05/2022 | 48.50p | 48.50p | 47.00p | 47.00p | 24905 |
09/05/2022 | 51.00p | 51.00p | 48.50p | 48.50p | 28933 |
06/05/2022 | 51.00p | 51.00p | 50.00p | 51.00p | 21623 |
05/05/2022 | 52.50p | 52.80p | 50.00p | 51.00p | 62613 |
04/05/2022 | 51.00p | 54.00p | 51.00p | 52.50p | 8087 |
03/05/2022 | 51.00p | 51.50p | 50.95p | 51.00p | 7298 |
02/05/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
29/04/2022 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
28/04/2022 | 51.00p | 51.60p | 50.80p | 51.00p | 6857 |
27/04/2022 | 51.00p | 52.00p | 50.72p | 51.00p | 13494 |
26/04/2022 | 51.00p | 51.55p | 50.22p | 51.00p | 1684 |
25/04/2022 | 51.00p | 51.57p | 50.10p | 51.00p | 13142 |
22/04/2022 | 51.00p | 51.65p | 50.70p | 51.00p | 11759 |
21/04/2022 | 51.50p | 52.22p | 50.60p | 51.00p | 28094 |
20/04/2022 | 51.00p | 51.90p | 50.05p | 51.00p | 26396 |
19/04/2022 | 51.00p | 51.48p | 50.04p | 51.00p | 5317 |
18/04/2022 | 54.00p | 54.00p | 50.26p | 51.00p | 50915 |
15/04/2022 | 54.00p | 54.00p | 50.26p | 51.00p | 50915 |
14/04/2022 | 54.00p | 54.00p | 50.26p | 51.00p | 50915 |
13/04/2022 | 54.50p | 55.90p | 53.06p | 54.00p | 31093 |
12/04/2022 | 55.50p | 56.37p | 54.45p | 54.50p | 18747 |
11/04/2022 | 50.50p | 56.00p | 49.60p | 55.50p | 66653 |
08/04/2022 | 51.00p | 51.00p | 50.50p | 50.50p | 16062 |
07/04/2022 | 54.00p | 54.00p | 49.33p | 51.00p | 113222 |
06/04/2022 | 50.50p | 55.13p | 49.20p | 54.00p | 162520 |
05/04/2022 | 38.50p | 50.70p | 32.50p | 50.00p | 798515 |
04/04/2022 | 59.50p | 59.50p | 56.10p | 58.50p | 25213 |
01/04/2022 | 61.00p | 61.00p | 56.96p | 59.50p | 39893 |
31/03/2022 | 63.50p | 63.80p | 61.00p | 61.00p | 11696 |
30/03/2022 | 60.50p | 67.80p | 60.00p | 64.00p | 66196 |
29/03/2022 | 62.00p | 62.80p | 59.10p | 60.50p | 24750 |
28/03/2022 | 64.00p | 64.00p | 61.00p | 62.00p | 24176 |
25/03/2022 | 64.00p | 64.00p | 62.59p | 64.00p | 7431 |
24/03/2022 | 66.50p | 66.50p | 63.10p | 64.00p | 14000 |
23/03/2022 | 66.50p | 66.50p | 65.09p | 66.50p | 2043 |
22/03/2022 | 66.00p | 68.96p | 65.13p | 66.50p | 14305 |
21/03/2022 | 67.00p | 67.00p | 65.00p | 66.00p | 8676 |
18/03/2022 | 67.00p | 68.50p | 67.00p | 67.00p | 59 |
17/03/2022 | 62.50p | 67.50p | 62.50p | 67.00p | 40577 |
16/03/2022 | 60.00p | 63.29p | 60.00p | 62.00p | 19300 |
15/03/2022 | 59.50p | 59.50p | 58.30p | 59.50p | 500 |
14/03/2022 | 59.50p | 61.00p | 59.50p | 59.50p | 1400 |
11/03/2022 | 57.50p | 61.00p | 57.35p | 59.50p | 16095 |
10/03/2022 | 57.50p | 58.97p | 56.09p | 57.50p | 5500 |
09/03/2022 | 57.00p | 58.90p | 56.00p | 57.50p | 79164 |
08/03/2022 | 57.50p | 57.50p | 56.00p | 57.00p | 32688 |
07/03/2022 | 63.50p | 63.50p | 57.00p | 57.50p | 22278 |
04/03/2022 | 66.00p | 66.00p | 62.00p | 63.50p | 18616 |
03/03/2022 | 66.00p | 66.98p | 65.15p | 66.00p | 28623 |
02/03/2022 | 67.50p | 70.00p | 65.00p | 66.00p | 22818 |
01/03/2022 | 67.00p | 68.40p | 65.00p | 67.50p | 17988 |
28/02/2022 | 71.00p | 71.00p | 66.60p | 67.00p | 38887 |
25/02/2022 | 71.50p | 71.50p | 71.00p | 71.50p | 10300 |
24/02/2022 | 72.00p | 72.00p | 69.00p | 71.50p | 5000 |
23/02/2022 | 76.00p | 76.00p | 71.00p | 73.00p | 23848 |
22/02/2022 | 76.50p | 76.50p | 75.00p | 76.00p | 1965 |
21/02/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 3000 |
18/02/2022 | 76.50p | 77.25p | 75.00p | 76.50p | 1125 |
17/02/2022 | 76.50p | 77.40p | 75.00p | 76.50p | 1148 |
16/02/2022 | 76.50p | 77.40p | 75.00p | 76.50p | 700 |
15/02/2022 | 76.50p | 77.40p | 75.05p | 76.50p | 9421 |
14/02/2022 | 77.50p | 77.50p | 75.03p | 76.50p | 26065 |
11/02/2022 | 77.50p | 77.50p | 75.60p | 77.50p | 20000 |
10/02/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
09/02/2022 | 77.50p | 79.90p | 75.60p | 77.50p | 11589 |
08/02/2022 | 77.50p | 80.00p | 77.50p | 77.50p | 1625 |
07/02/2022 | 77.50p | 79.80p | 75.60p | 77.50p | 6672 |
04/02/2022 | 77.50p | 77.50p | 75.85p | 77.50p | 10000 |
03/02/2022 | 77.50p | 80.00p | 75.05p | 77.50p | 56814 |
02/02/2022 | 73.50p | 78.00p | 73.50p | 77.50p | 28568 |
01/02/2022 | 71.00p | 73.50p | 70.00p | 72.50p | 47021 |
31/01/2022 | 71.00p | 72.50p | 70.10p | 71.00p | 19500 |
28/01/2022 | 71.00p | 72.50p | 70.00p | 71.00p | 13608 |
27/01/2022 | 71.00p | 72.50p | 70.00p | 71.00p | 79161 |
26/01/2022 | 68.50p | 73.00p | 68.50p | 71.50p | 33367 |
25/01/2022 | 69.00p | 69.20p | 68.44p | 68.50p | 36392 |
24/01/2022 | 69.00p | 69.20p | 68.40p | 69.00p | 11514 |
21/01/2022 | 69.00p | 70.00p | 68.40p | 69.00p | 22797 |
20/01/2022 | 69.00p | 69.30p | 68.00p | 69.00p | 16000 |
19/01/2022 | 71.50p | 72.25p | 68.00p | 69.00p | 46602 |
18/01/2022 | 73.00p | 73.00p | 68.00p | 71.50p | 80287 |
17/01/2022 | 75.00p | 75.00p | 71.00p | 73.00p | 51981 |
14/01/2022 | 75.00p | 75.45p | 73.00p | 75.00p | 2149 |
13/01/2022 | 76.00p | 76.00p | 74.00p | 75.00p | 11850 |
12/01/2022 | 76.00p | 76.98p | 76.00p | 76.00p | 1250 |
10/01/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
07/01/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
06/01/2022 | 78.50p | 79.00p | 76.60p | 77.50p | 22884 |
05/01/2022 | 77.50p | 79.00p | 77.50p | 78.50p | 24222 |
04/01/2022 | 75.00p | 78.00p | 74.10p | 77.50p | 48641 |
03/01/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
31/12/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
30/12/2021 | 75.00p | 77.00p | 73.12p | 75.00p | 4097 |
29/12/2021 | 72.50p | 77.00p | 72.50p | 75.00p | 9820 |
28/12/2021 | 72.50p | 73.00p | 72.50p | 72.50p | 355 |
27/12/2021 | 72.50p | 73.00p | 72.50p | 72.50p | 355 |
*Close Price adjusted for both dividends and splits