Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 52.50p | 52.50p | 52.25p | 52.50p | 228 |
20/07/2023 | 52.50p | 52.50p | 52.25p | 52.50p | 339 |
19/07/2023 | 52.50p | 52.70p | 51.00p | 52.50p | 8938 |
18/07/2023 | 53.00p | 53.00p | 52.26p | 52.50p | 15135 |
17/07/2023 | 53.00p | 53.40p | 52.52p | 53.00p | 7607 |
14/07/2023 | 53.00p | 53.50p | 53.00p | 53.00p | 407 |
13/07/2023 | 54.50p | 54.80p | 52.02p | 53.00p | 33525 |
12/07/2023 | 55.00p | 55.25p | 53.00p | 54.50p | 69003 |
11/07/2023 | 56.00p | 56.00p | 55.00p | 55.50p | 480452 |
10/07/2023 | 56.00p | 56.98p | 55.86p | 56.00p | 120652 |
07/07/2023 | 56.00p | 57.90p | 55.16p | 56.00p | 34751 |
06/07/2023 | 56.00p | 56.44p | 55.00p | 56.00p | 78732 |
05/07/2023 | 56.00p | 56.40p | 55.25p | 56.00p | 125721 |
04/07/2023 | 56.00p | 57.00p | 55.02p | 56.00p | 29511 |
03/07/2023 | 54.50p | 56.75p | 54.00p | 56.00p | 229107 |
30/06/2023 | 54.50p | 54.99p | 54.35p | 54.50p | 9220 |
29/06/2023 | 55.00p | 55.50p | 54.30p | 54.50p | 173285 |
28/06/2023 | 55.00p | 57.00p | 54.00p | 55.00p | 20433 |
27/06/2023 | 56.00p | 57.85p | 54.10p | 55.50p | 91009 |
26/06/2023 | 56.00p | 56.98p | 56.00p | 56.00p | 87471 |
23/06/2023 | 56.00p | 57.00p | 55.36p | 56.00p | 131431 |
22/06/2023 | 53.00p | 57.00p | 53.00p | 56.00p | 130001 |
21/06/2023 | 53.00p | 54.00p | 52.12p | 53.00p | 43184 |
20/06/2023 | 48.00p | 54.00p | 47.89p | 53.00p | 141951 |
19/06/2023 | 45.50p | 50.00p | 45.50p | 50.00p | 364396 |
16/06/2023 | 45.50p | 45.99p | 45.25p | 45.50p | 21819 |
15/06/2023 | 45.50p | 46.00p | 45.20p | 45.50p | 784671 |
14/06/2023 | 45.50p | 46.00p | 45.33p | 45.50p | 65840 |
13/06/2023 | 45.00p | 46.00p | 44.28p | 45.50p | 410209 |
12/06/2023 | 45.00p | 46.00p | 44.00p | 45.00p | 1716 |
09/06/2023 | 45.00p | 46.00p | 44.98p | 45.00p | 193197 |
08/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 1 |
07/06/2023 | 46.00p | 46.68p | 44.00p | 45.00p | 9865 |
06/06/2023 | 46.00p | 46.00p | 45.12p | 46.00p | 11886 |
05/06/2023 | 46.00p | 46.00p | 45.00p | 46.00p | 14827 |
02/06/2023 | 45.00p | 46.00p | 44.20p | 46.00p | 962637 |
01/06/2023 | 45.00p | 45.45p | 44.13p | 45.00p | 777626 |
31/05/2023 | 45.00p | 45.44p | 44.12p | 45.00p | 9826 |
30/05/2023 | 43.50p | 45.88p | 43.40p | 45.00p | 625178 |
26/05/2023 | 43.50p | 44.00p | 42.70p | 43.50p | 62818 |
25/05/2023 | 43.50p | 44.20p | 42.55p | 43.50p | 6216 |
24/05/2023 | 44.50p | 46.00p | 42.39p | 43.50p | 200399 |
23/05/2023 | 44.50p | 46.00p | 43.45p | 44.50p | 9112 |
22/05/2023 | 44.50p | 45.00p | 43.33p | 44.50p | 27728 |
19/05/2023 | 46.00p | 46.00p | 44.00p | 44.00p | 51084 |
18/05/2023 | 42.50p | 46.40p | 42.50p | 46.00p | 54540 |
17/05/2023 | 42.50p | 43.00p | 42.00p | 42.50p | 24929 |
16/05/2023 | 43.50p | 43.71p | 42.00p | 42.00p | 52778 |
15/05/2023 | 44.70p | 44.70p | 43.00p | 43.50p | 55853 |
12/05/2023 | 44.20p | 44.70p | 43.43p | 44.70p | 10318 |
11/05/2023 | 44.50p | 44.50p | 43.65p | 44.20p | 28937 |
10/05/2023 | 44.50p | 45.00p | 44.06p | 44.50p | 65432 |
09/05/2023 | 46.00p | 47.00p | 42.00p | 44.50p | 169011 |
05/05/2023 | 46.00p | 46.44p | 43.00p | 46.00p | 120198 |
04/05/2023 | 47.30p | 47.30p | 46.00p | 46.00p | 93710 |
03/05/2023 | 49.00p | 50.00p | 45.00p | 47.30p | 168060 |
02/05/2023 | 48.50p | 49.90p | 48.50p | 49.50p | 51061 |
28/04/2023 | 49.50p | 50.00p | 48.00p | 48.50p | 60539 |
27/04/2023 | 51.00p | 51.70p | 49.00p | 49.50p | 46434 |
26/04/2023 | 51.50p | 51.92p | 50.00p | 51.00p | 18448 |
25/04/2023 | 52.00p | 52.85p | 51.00p | 51.50p | 536393 |
24/04/2023 | 51.50p | 53.74p | 51.50p | 52.00p | 85715 |
21/04/2023 | 51.50p | 53.00p | 50.76p | 51.50p | 700580 |
20/04/2023 | 51.50p | 52.12p | 51.50p | 51.50p | 0 |
19/04/2023 | 51.50p | 52.82p | 50.70p | 51.50p | 14 |
18/04/2023 | 51.50p | 52.82p | 50.66p | 51.50p | 5408 |
17/04/2023 | 51.50p | 52.82p | 50.10p | 51.50p | 27867 |
14/04/2023 | 51.50p | 52.00p | 50.00p | 51.50p | 31149 |
13/04/2023 | 50.50p | 52.74p | 50.50p | 51.50p | 7359 |
12/04/2023 | 50.00p | 51.90p | 49.00p | 50.50p | 48811 |
11/04/2023 | 50.50p | 50.50p | 49.04p | 50.00p | 13242 |
06/04/2023 | 50.50p | 50.89p | 50.10p | 50.50p | 14408 |
05/04/2023 | 51.50p | 51.50p | 50.00p | 50.50p | 34198 |
04/04/2023 | 50.00p | 51.50p | 49.04p | 51.50p | 16283 |
03/04/2023 | 50.00p | 51.00p | 49.00p | 50.00p | 33253 |
31/03/2023 | 50.00p | 50.88p | 49.68p | 50.00p | 22810 |
30/03/2023 | 49.50p | 54.89p | 49.39p | 50.00p | 26303 |
29/03/2023 | 49.50p | 50.00p | 49.38p | 49.50p | 8125 |
28/03/2023 | 50.00p | 51.00p | 49.36p | 49.50p | 3451 |
27/03/2023 | 50.00p | 50.94p | 49.36p | 50.00p | 41981 |
24/03/2023 | 50.00p | 52.00p | 49.00p | 52.00p | 31646 |
23/03/2023 | 50.00p | 51.00p | 49.14p | 50.00p | 3243 |
22/03/2023 | 50.00p | 55.40p | 48.28p | 49.50p | 81207 |
21/03/2023 | 51.00p | 52.00p | 49.34p | 50.50p | 34810 |
20/03/2023 | 51.00p | 51.14p | 50.00p | 51.00p | 42867 |
17/03/2023 | 49.50p | 52.00p | 49.00p | 51.00p | 27433 |
16/03/2023 | 48.50p | 50.00p | 48.17p | 49.50p | 127993 |
15/03/2023 | 50.50p | 50.50p | 48.12p | 48.50p | 17246 |
14/03/2023 | 50.50p | 50.64p | 50.00p | 50.50p | 2543 |
13/03/2023 | 52.00p | 52.00p | 50.00p | 50.50p | 16763 |
10/03/2023 | 52.00p | 52.35p | 51.00p | 52.00p | 2067 |
09/03/2023 | 52.00p | 53.00p | 51.08p | 52.00p | 2784 |
08/03/2023 | 52.50p | 53.80p | 51.03p | 52.00p | 18787 |
07/03/2023 | 52.50p | 52.50p | 51.00p | 52.50p | 6035 |
06/03/2023 | 54.00p | 54.41p | 52.04p | 52.50p | 20153 |
03/03/2023 | 54.00p | 54.46p | 53.25p | 54.00p | 14452 |
02/03/2023 | 54.50p | 55.64p | 53.37p | 54.00p | 76231 |
01/03/2023 | 56.00p | 56.89p | 53.25p | 54.50p | 42553 |
28/02/2023 | 56.00p | 56.40p | 55.06p | 56.00p | 2773 |
27/02/2023 | 56.00p | 56.40p | 55.25p | 56.00p | 2031 |
24/02/2023 | 56.00p | 56.44p | 55.00p | 56.00p | 10869 |
23/02/2023 | 56.00p | 56.44p | 54.00p | 56.00p | 33947 |
22/02/2023 | 56.00p | 56.90p | 55.04p | 56.00p | 28220 |
21/02/2023 | 53.50p | 56.00p | 53.33p | 56.00p | 59525 |
20/02/2023 | 52.00p | 54.00p | 52.00p | 53.50p | 35765 |
17/02/2023 | 51.50p | 53.00p | 50.25p | 52.00p | 139049 |
16/02/2023 | 50.50p | 51.70p | 50.24p | 51.50p | 280219 |
15/02/2023 | 51.50p | 51.74p | 50.00p | 51.00p | 47285 |
14/02/2023 | 52.50p | 52.50p | 50.14p | 51.50p | 32466 |
13/02/2023 | 52.50p | 53.00p | 52.02p | 52.50p | 3687 |
10/02/2023 | 52.50p | 52.50p | 52.00p | 52.50p | 45214 |
09/02/2023 | 51.00p | 52.50p | 51.00p | 52.50p | 54766 |
08/02/2023 | 51.50p | 51.88p | 50.04p | 50.40p | 26908 |
07/02/2023 | 51.50p | 51.89p | 51.00p | 51.50p | 61864 |
06/02/2023 | 51.50p | 53.00p | 51.16p | 51.50p | 43080 |
03/02/2023 | 47.50p | 52.00p | 47.50p | 51.50p | 88691 |
02/02/2023 | 49.50p | 50.00p | 47.00p | 47.50p | 52249 |
01/02/2023 | 52.00p | 52.00p | 47.61p | 49.50p | 122658 |
31/01/2023 | 53.00p | 53.00p | 51.00p | 52.00p | 24683 |
30/01/2023 | 54.00p | 55.00p | 52.00p | 53.00p | 32263 |
27/01/2023 | 52.50p | 54.00p | 51.53p | 54.00p | 11112 |
26/01/2023 | 53.50p | 53.50p | 51.44p | 52.50p | 28092 |
25/01/2023 | 55.50p | 55.50p | 53.03p | 53.50p | 19543 |
24/01/2023 | 56.00p | 57.00p | 55.00p | 55.50p | 135027 |
23/01/2023 | 56.00p | 56.00p | 54.45p | 56.00p | 168071 |
20/01/2023 | 56.00p | 57.00p | 56.00p | 56.00p | 752 |
19/01/2023 | 56.00p | 56.26p | 55.15p | 56.00p | 19687 |
18/01/2023 | 56.50p | 57.63p | 55.27p | 56.00p | 43902 |
17/01/2023 | 56.50p | 57.50p | 56.25p | 56.50p | 48541 |
16/01/2023 | 56.50p | 58.00p | 55.00p | 56.50p | 8481 |
13/01/2023 | 56.50p | 56.50p | 56.39p | 56.50p | 6403 |
12/01/2023 | 57.00p | 59.00p | 55.00p | 56.50p | 18163 |
11/01/2023 | 58.50p | 59.00p | 55.50p | 57.00p | 32582 |
10/01/2023 | 58.50p | 60.00p | 57.08p | 58.50p | 18019 |
09/01/2023 | 58.50p | 60.20p | 58.50p | 58.50p | 11446 |
06/01/2023 | 59.00p | 59.52p | 58.56p | 59.00p | 4312 |
05/01/2023 | 59.00p | 59.00p | 58.00p | 59.00p | 33237 |
04/01/2023 | 59.00p | 60.00p | 58.00p | 59.00p | 20669 |
03/01/2023 | 59.00p | 59.13p | 58.00p | 59.00p | 7477 |
30/12/2022 | 60.50p | 60.50p | 58.02p | 59.00p | 26132 |
29/12/2022 | 60.50p | 62.00p | 60.14p | 60.50p | 1986 |
28/12/2022 | 60.00p | 60.80p | 59.06p | 60.50p | 6556 |
23/12/2022 | 60.00p | 60.30p | 58.00p | 60.00p | 53348 |
22/12/2022 | 59.00p | 60.29p | 58.38p | 60.00p | 30839 |
21/12/2022 | 56.00p | 60.00p | 55.25p | 59.00p | 105691 |
20/12/2022 | 55.00p | 59.00p | 55.00p | 56.00p | 29963 |
19/12/2022 | 55.00p | 56.00p | 54.70p | 55.00p | 6880 |
16/12/2022 | 54.50p | 55.00p | 54.50p | 55.00p | 99851 |
15/12/2022 | 54.50p | 55.00p | 54.00p | 54.50p | 35347 |
14/12/2022 | 56.00p | 56.00p | 54.10p | 54.50p | 14213 |
13/12/2022 | 56.50p | 56.90p | 55.66p | 56.00p | 12892 |
12/12/2022 | 58.00p | 58.40p | 55.00p | 56.50p | 7123 |
09/12/2022 | 55.00p | 58.74p | 54.20p | 58.00p | 94821 |
08/12/2022 | 57.00p | 57.00p | 54.10p | 55.00p | 46741 |
07/12/2022 | 61.00p | 61.00p | 54.00p | 57.00p | 115583 |
06/12/2022 | 64.00p | 64.00p | 60.12p | 61.50p | 75860 |
05/12/2022 | 64.50p | 66.00p | 63.00p | 64.00p | 233016 |
02/12/2022 | 65.50p | 66.00p | 65.00p | 65.50p | 41144 |
01/12/2022 | 65.50p | 66.00p | 64.00p | 65.00p | 497703 |
30/11/2022 | 61.50p | 66.00p | 60.00p | 65.00p | 82534 |
29/11/2022 | 63.00p | 64.00p | 60.00p | 61.50p | 414537 |
28/11/2022 | 66.50p | 84.60p | 53.50p | 63.00p | 947203 |
25/11/2022 | 84.50p | 85.00p | 84.18p | 84.80p | 119600 |
24/11/2022 | 84.50p | 84.50p | 84.00p | 84.50p | 5552 |
23/11/2022 | 84.50p | 84.50p | 84.14p | 84.50p | 33504 |
22/11/2022 | 84.50p | 84.50p | 84.14p | 84.50p | 15723 |
21/11/2022 | 84.00p | 84.44p | 83.00p | 83.00p | 69152 |
18/11/2022 | 83.00p | 84.20p | 81.25p | 84.00p | 66418 |
17/11/2022 | 83.00p | 83.74p | 81.25p | 83.00p | 2901 |
16/11/2022 | 83.00p | 83.77p | 81.00p | 83.00p | 3985 |
15/11/2022 | 83.00p | 83.00p | 81.20p | 83.00p | 314 |
14/11/2022 | 83.00p | 83.82p | 81.64p | 83.00p | 9764 |
11/11/2022 | 84.00p | 85.00p | 83.00p | 83.00p | 16107 |
10/11/2022 | 84.00p | 84.00p | 83.10p | 84.00p | 21274 |
09/11/2022 | 83.50p | 84.00p | 82.22p | 84.00p | 61342 |
08/11/2022 | 83.50p | 84.00p | 83.00p | 83.50p | 20977 |
07/11/2022 | 85.50p | 85.50p | 83.00p | 83.50p | 33677 |
04/11/2022 | 85.50p | 86.90p | 83.34p | 85.50p | 4765 |
03/11/2022 | 87.00p | 87.00p | 83.00p | 85.50p | 7019 |
02/11/2022 | 86.50p | 87.00p | 86.11p | 87.00p | 41603 |
01/11/2022 | 86.50p | 87.00p | 86.11p | 86.50p | 1594 |
31/10/2022 | 83.50p | 87.00p | 83.50p | 86.50p | 70449 |
28/10/2022 | 82.50p | 85.00p | 82.50p | 83.50p | 15741 |
27/10/2022 | 83.00p | 84.92p | 81.25p | 82.50p | 27390 |
26/10/2022 | 83.00p | 84.92p | 81.00p | 83.00p | 457 |
25/10/2022 | 84.00p | 85.00p | 83.00p | 83.00p | 6314 |
24/10/2022 | 84.00p | 85.00p | 83.75p | 84.00p | 27354 |
21/10/2022 | 84.00p | 84.74p | 83.62p | 84.00p | 280 |
20/10/2022 | 84.00p | 84.96p | 83.61p | 84.00p | 14078 |
19/10/2022 | 83.00p | 85.00p | 83.00p | 84.00p | 14368 |
18/10/2022 | 83.00p | 85.00p | 82.77p | 83.00p | 3819 |
17/10/2022 | 83.00p | 85.00p | 82.75p | 83.00p | 5165 |
14/10/2022 | 82.50p | 84.99p | 82.50p | 83.00p | 1295 |
13/10/2022 | 80.00p | 83.92p | 79.80p | 82.50p | 31286 |
12/10/2022 | 80.50p | 80.74p | 79.00p | 80.00p | 10982 |
11/10/2022 | 76.00p | 81.00p | 76.00p | 80.50p | 38658 |
10/10/2022 | 75.00p | 78.00p | 75.00p | 76.00p | 14174 |
07/10/2022 | 74.50p | 76.20p | 73.26p | 75.00p | 20727 |
06/10/2022 | 74.00p | 74.85p | 72.75p | 74.50p | 24215 |
05/10/2022 | 73.00p | 75.00p | 72.20p | 74.00p | 105313 |
*Close Price adjusted for both dividends and splits