Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2023 | 36.50p | 38.00p | 34.00p | 34.50p | 117974 |
14/07/2023 | 32.50p | 39.94p | 32.50p | 36.50p | 225143 |
13/07/2023 | 35.50p | 36.00p | 30.00p | 32.50p | 479995 |
12/07/2023 | 36.50p | 38.00p | 35.00p | 35.50p | 61419 |
11/07/2023 | 36.50p | 38.00p | 35.00p | 36.50p | 11905 |
10/07/2023 | 37.00p | 38.00p | 36.00p | 36.50p | 53269 |
07/07/2023 | 37.00p | 38.00p | 36.00p | 37.00p | 17907 |
06/07/2023 | 36.50p | 38.00p | 35.00p | 37.00p | 58396 |
05/07/2023 | 39.00p | 39.68p | 36.00p | 36.00p | 57854 |
04/07/2023 | 39.00p | 39.54p | 38.00p | 39.00p | 113054 |
03/07/2023 | 39.00p | 40.00p | 38.00p | 39.00p | 106836 |
30/06/2023 | 39.00p | 41.50p | 38.00p | 39.00p | 31984 |
29/06/2023 | 39.00p | 41.00p | 37.00p | 39.00p | 45136 |
28/06/2023 | 39.00p | 41.00p | 37.00p | 39.00p | 30693 |
27/06/2023 | 39.00p | 41.00p | 37.00p | 40.00p | 69956 |
26/06/2023 | 38.00p | 41.00p | 36.00p | 39.00p | 26648 |
23/06/2023 | 38.00p | 40.00p | 38.00p | 38.00p | 51278 |
22/06/2023 | 38.00p | 40.00p | 36.00p | 38.00p | 63594 |
21/06/2023 | 39.50p | 39.95p | 37.66p | 38.00p | 28877 |
20/06/2023 | 40.00p | 41.00p | 38.00p | 39.50p | 110900 |
19/06/2023 | 40.50p | 42.00p | 39.00p | 40.00p | 76695 |
16/06/2023 | 40.50p | 42.00p | 39.00p | 40.50p | 94017 |
15/06/2023 | 40.00p | 41.00p | 39.00p | 40.00p | 45158 |
14/06/2023 | 40.00p | 41.00p | 38.30p | 38.30p | 47303 |
13/06/2023 | 39.50p | 41.50p | 39.00p | 40.00p | 91956 |
12/06/2023 | 41.00p | 42.00p | 40.00p | 40.00p | 17309 |
09/06/2023 | 42.50p | 43.00p | 40.00p | 41.00p | 120361 |
08/06/2023 | 43.50p | 45.00p | 42.00p | 42.50p | 58585 |
07/06/2023 | 44.00p | 46.00p | 42.00p | 43.50p | 3431 |
06/06/2023 | 44.00p | 46.20p | 42.00p | 43.90p | 68390 |
05/06/2023 | 43.00p | 45.00p | 41.00p | 43.00p | 70713 |
02/06/2023 | 44.00p | 45.00p | 41.00p | 43.00p | 8888 |
01/06/2023 | 44.00p | 46.00p | 43.00p | 44.00p | 92521 |
31/05/2023 | 45.50p | 46.00p | 43.50p | 44.00p | 130583 |
30/05/2023 | 45.50p | 47.00p | 44.00p | 45.50p | 104907 |
26/05/2023 | 46.50p | 49.00p | 44.60p | 44.60p | 444717 |
25/05/2023 | 43.00p | 48.00p | 42.00p | 46.50p | 131577 |
24/05/2023 | 42.00p | 45.00p | 41.00p | 43.00p | 173795 |
23/05/2023 | 42.50p | 43.00p | 41.22p | 43.00p | 39782 |
22/05/2023 | 43.50p | 44.00p | 42.00p | 42.50p | 59942 |
19/05/2023 | 44.00p | 45.00p | 43.00p | 43.50p | 109554 |
18/05/2023 | 48.00p | 50.00p | 44.00p | 44.50p | 212738 |
17/05/2023 | 48.00p | 50.00p | 46.00p | 48.00p | 62121 |
16/05/2023 | 48.00p | 50.00p | 46.00p | 48.00p | 32831 |
15/05/2023 | 48.50p | 50.00p | 46.00p | 48.00p | 49612 |
12/05/2023 | 48.50p | 50.00p | 46.00p | 48.50p | 44018 |
11/05/2023 | 46.00p | 51.00p | 46.00p | 48.50p | 201704 |
10/05/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 17237 |
09/05/2023 | 45.00p | 47.00p | 43.00p | 45.00p | 43779 |
05/05/2023 | 44.00p | 45.00p | 43.00p | 45.00p | 121939 |
04/05/2023 | 47.00p | 48.00p | 44.00p | 44.00p | 139136 |
03/05/2023 | 48.50p | 49.00p | 46.10p | 47.00p | 45969 |
02/05/2023 | 48.50p | 50.00p | 45.00p | 48.50p | 46657 |
28/04/2023 | 50.50p | 53.00p | 47.00p | 48.50p | 188636 |
27/04/2023 | 54.00p | 55.00p | 50.00p | 50.50p | 71632 |
26/04/2023 | 57.50p | 60.00p | 53.02p | 54.00p | 80331 |
25/04/2023 | 55.00p | 60.00p | 54.00p | 57.50p | 140511 |
24/04/2023 | 54.00p | 57.00p | 53.00p | 55.00p | 22755 |
21/04/2023 | 56.00p | 57.00p | 52.00p | 54.00p | 98064 |
20/04/2023 | 59.00p | 59.00p | 55.00p | 56.00p | 113606 |
19/04/2023 | 61.50p | 63.00p | 57.20p | 59.00p | 403645 |
18/04/2023 | 58.00p | 67.00p | 58.00p | 60.00p | 473064 |
17/04/2023 | 54.00p | 59.00p | 52.00p | 57.50p | 275506 |
14/04/2023 | 48.50p | 55.00p | 48.00p | 54.00p | 380642 |
13/04/2023 | 49.00p | 50.00p | 47.00p | 48.00p | 241571 |
12/04/2023 | 45.00p | 51.00p | 43.00p | 49.00p | 133479 |
11/04/2023 | 44.00p | 47.00p | 43.00p | 45.00p | 142876 |
06/04/2023 | 43.50p | 45.00p | 42.50p | 44.00p | 176114 |
05/04/2023 | 42.50p | 45.00p | 42.00p | 43.50p | 82706 |
04/04/2023 | 44.00p | 45.00p | 41.20p | 42.90p | 75710 |
03/04/2023 | 41.50p | 45.00p | 40.00p | 44.00p | 645849 |
31/03/2023 | 37.00p | 42.00p | 36.67p | 41.00p | 183928 |
30/03/2023 | 36.00p | 38.00p | 35.00p | 37.00p | 61143 |
29/03/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 130284 |
28/03/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 565290 |
27/03/2023 | 38.00p | 40.00p | 36.00p | 36.00p | 63229 |
24/03/2023 | 38.50p | 40.00p | 36.00p | 38.00p | 63766 |
23/03/2023 | 37.50p | 40.00p | 36.00p | 38.50p | 34176 |
22/03/2023 | 37.50p | 39.00p | 37.50p | 37.50p | 42227 |
21/03/2023 | 37.50p | 39.00p | 36.00p | 37.50p | 20546 |
20/03/2023 | 39.00p | 40.00p | 36.00p | 37.50p | 85838 |
17/03/2023 | 41.00p | 42.00p | 38.10p | 39.00p | 71760 |
16/03/2023 | 39.50p | 43.00p | 39.00p | 41.00p | 33604 |
15/03/2023 | 42.00p | 42.00p | 39.00p | 39.50p | 102187 |
14/03/2023 | 40.50p | 44.00p | 39.00p | 42.00p | 75869 |
13/03/2023 | 43.00p | 45.00p | 39.00p | 40.50p | 97831 |
10/03/2023 | 43.50p | 46.00p | 41.00p | 43.00p | 43234 |
09/03/2023 | 42.50p | 46.00p | 38.35p | 44.00p | 92574 |
08/03/2023 | 47.00p | 48.00p | 41.56p | 42.50p | 235103 |
07/03/2023 | 48.50p | 49.00p | 46.00p | 47.00p | 29686 |
06/03/2023 | 48.50p | 50.00p | 47.00p | 48.50p | 13232 |
03/03/2023 | 48.50p | 50.00p | 45.00p | 48.50p | 36362 |
02/03/2023 | 49.00p | 50.00p | 47.00p | 48.50p | 32483 |
01/03/2023 | 50.00p | 52.00p | 48.00p | 49.00p | 26989 |
28/02/2023 | 50.50p | 52.00p | 48.00p | 49.00p | 33415 |
27/02/2023 | 50.50p | 52.00p | 48.73p | 50.50p | 78891 |
24/02/2023 | 51.00p | 52.00p | 49.00p | 50.50p | 15177 |
23/02/2023 | 51.00p | 52.00p | 49.00p | 50.50p | 72970 |
22/02/2023 | 54.00p | 54.00p | 50.00p | 51.00p | 112898 |
21/02/2023 | 51.50p | 59.00p | 50.00p | 54.50p | 355066 |
20/02/2023 | 48.00p | 54.00p | 47.42p | 48.95p | 91737 |
17/02/2023 | 48.00p | 49.00p | 47.00p | 48.00p | 29517 |
16/02/2023 | 49.00p | 50.00p | 46.10p | 48.00p | 234141 |
15/02/2023 | 51.50p | 53.00p | 48.00p | 49.00p | 95419 |
14/02/2023 | 53.00p | 54.00p | 50.00p | 51.50p | 111153 |
13/02/2023 | 56.00p | 57.00p | 52.00p | 53.00p | 189934 |
10/02/2023 | 58.50p | 59.00p | 53.50p | 56.00p | 209597 |
09/02/2023 | 60.00p | 61.00p | 57.00p | 58.50p | 43343 |
08/02/2023 | 61.50p | 63.00p | 58.40p | 60.00p | 66851 |
07/02/2023 | 63.50p | 64.00p | 60.00p | 61.50p | 109328 |
06/02/2023 | 63.50p | 65.00p | 61.00p | 62.00p | 63159 |
03/02/2023 | 59.50p | 65.00p | 59.50p | 63.50p | 51107 |
02/02/2023 | 59.50p | 61.00p | 58.00p | 60.00p | 179059 |
01/02/2023 | 61.00p | 62.00p | 58.00p | 59.50p | 156077 |
31/01/2023 | 69.00p | 72.00p | 57.00p | 59.00p | 806167 |
30/01/2023 | 60.00p | 69.00p | 57.00p | 68.50p | 765117 |
27/01/2023 | 55.00p | 62.00p | 54.00p | 60.00p | 745468 |
26/01/2023 | 49.00p | 58.00p | 49.00p | 52.00p | 726114 |
25/01/2023 | 46.50p | 49.00p | 45.00p | 49.00p | 105955 |
24/01/2023 | 46.00p | 50.00p | 44.00p | 45.00p | 378116 |
23/01/2023 | 40.50p | 47.00p | 39.00p | 46.00p | 359630 |
20/01/2023 | 41.00p | 42.96p | 39.00p | 40.50p | 102300 |
19/01/2023 | 41.00p | 43.00p | 39.00p | 41.00p | 107212 |
18/01/2023 | 47.50p | 48.00p | 41.00p | 42.00p | 355589 |
17/01/2023 | 45.50p | 53.00p | 45.00p | 48.00p | 1116167 |
16/01/2023 | 36.00p | 46.00p | 35.00p | 45.50p | 665956 |
13/01/2023 | 34.00p | 35.98p | 33.00p | 35.00p | 217514 |
12/01/2023 | 33.50p | 35.00p | 32.55p | 35.00p | 115810 |
11/01/2023 | 30.50p | 35.00p | 30.00p | 33.50p | 401976 |
10/01/2023 | 29.50p | 30.54p | 28.40p | 30.35p | 254595 |
09/01/2023 | 26.00p | 29.90p | 25.00p | 29.50p | 577510 |
06/01/2023 | 26.50p | 28.00p | 25.00p | 26.00p | 245193 |
05/01/2023 | 24.00p | 27.00p | 23.00p | 26.00p | 411099 |
04/01/2023 | 24.50p | 25.00p | 23.25p | 24.50p | 350527 |
03/01/2023 | 24.25p | 26.00p | 24.00p | 24.50p | 192256 |
30/12/2022 | 23.50p | 25.00p | 22.50p | 24.25p | 251924 |
29/12/2022 | 25.50p | 26.00p | 23.25p | 25.00p | 603035 |
28/12/2022 | 30.50p | 33.00p | 25.00p | 26.00p | 384706 |
23/12/2022 | 31.00p | 33.00p | 30.00p | 30.50p | 138392 |
22/12/2022 | 32.00p | 33.00p | 31.00p | 32.00p | 16302 |
21/12/2022 | 32.50p | 33.00p | 31.00p | 32.50p | 64818 |
20/12/2022 | 31.00p | 33.00p | 30.00p | 32.00p | 192345 |
19/12/2022 | 29.00p | 32.00p | 28.40p | 31.00p | 313884 |
16/12/2022 | 29.00p | 31.00p | 26.00p | 26.00p | 118006 |
15/12/2022 | 30.00p | 31.00p | 29.00p | 30.00p | 37888 |
14/12/2022 | 30.00p | 31.00p | 29.00p | 30.00p | 67930 |
13/12/2022 | 29.50p | 31.00p | 29.00p | 30.00p | 99981 |
12/12/2022 | 30.00p | 30.75p | 29.00p | 29.50p | 74854 |
09/12/2022 | 30.50p | 31.00p | 29.00p | 30.00p | 35033 |
08/12/2022 | 31.00p | 32.00p | 30.00p | 30.50p | 35358 |
07/12/2022 | 32.50p | 33.00p | 30.00p | 31.00p | 113400 |
06/12/2022 | 30.00p | 33.97p | 29.00p | 31.00p | 64518 |
05/12/2022 | 30.00p | 31.60p | 29.00p | 31.60p | 52660 |
02/12/2022 | 30.00p | 31.00p | 29.50p | 30.00p | 50077 |
01/12/2022 | 30.50p | 31.00p | 29.25p | 30.00p | 121913 |
30/11/2022 | 30.50p | 31.00p | 30.00p | 30.50p | 42689 |
29/11/2022 | 30.50p | 31.00p | 30.00p | 30.50p | 29121 |
28/11/2022 | 31.00p | 32.00p | 30.00p | 31.10p | 38499 |
25/11/2022 | 31.00p | 32.00p | 30.00p | 31.00p | 78743 |
24/11/2022 | 32.00p | 32.98p | 30.00p | 31.00p | 220010 |
23/11/2022 | 33.50p | 36.00p | 31.00p | 32.00p | 184404 |
22/11/2022 | 33.50p | 36.00p | 33.00p | 34.00p | 325839 |
21/11/2022 | 33.50p | 37.00p | 32.00p | 33.50p | 571496 |
18/11/2022 | 31.50p | 34.00p | 30.00p | 32.00p | 737602 |
17/11/2022 | 38.50p | 45.00p | 26.00p | 31.00p | 3449075 |
16/11/2022 | 46.00p | 47.00p | 45.00p | 45.50p | 127824 |
15/11/2022 | 47.00p | 48.00p | 45.00p | 46.00p | 131820 |
14/11/2022 | 47.00p | 49.00p | 46.00p | 47.00p | 44711 |
11/11/2022 | 49.00p | 51.00p | 47.00p | 49.00p | 129363 |
10/11/2022 | 49.00p | 52.00p | 48.00p | 49.50p | 63326 |
09/11/2022 | 49.00p | 50.00p | 48.67p | 49.00p | 17656 |
08/11/2022 | 49.00p | 50.00p | 48.00p | 49.00p | 34879 |
07/11/2022 | 49.00p | 50.00p | 48.00p | 49.00p | 92671 |
04/11/2022 | 52.00p | 54.00p | 48.00p | 49.00p | 151071 |
03/11/2022 | 52.00p | 54.00p | 50.00p | 52.00p | 11968 |
02/11/2022 | 52.00p | 54.00p | 50.00p | 52.00p | 46692 |
01/11/2022 | 51.00p | 54.00p | 50.00p | 52.00p | 34722 |
31/10/2022 | 51.50p | 52.00p | 50.00p | 51.00p | 35896 |
28/10/2022 | 51.00p | 53.00p | 50.00p | 50.00p | 47424 |
27/10/2022 | 51.00p | 52.00p | 50.35p | 51.00p | 23614 |
26/10/2022 | 51.00p | 52.00p | 50.00p | 51.00p | 84706 |
25/10/2022 | 52.00p | 52.00p | 50.00p | 51.00p | 107092 |
24/10/2022 | 52.00p | 54.00p | 50.00p | 52.00p | 198281 |
21/10/2022 | 52.00p | 53.00p | 51.00p | 52.00p | 55975 |
20/10/2022 | 53.50p | 55.00p | 51.00p | 52.00p | 105439 |
19/10/2022 | 53.50p | 55.00p | 50.70p | 53.50p | 57928 |
18/10/2022 | 53.50p | 55.00p | 52.00p | 52.00p | 132061 |
17/10/2022 | 53.50p | 55.00p | 52.00p | 52.10p | 25830 |
14/10/2022 | 53.50p | 55.00p | 52.00p | 53.50p | 35821 |
13/10/2022 | 54.00p | 54.00p | 52.00p | 53.50p | 144216 |
12/10/2022 | 54.00p | 55.00p | 53.00p | 53.00p | 39775 |
11/10/2022 | 54.50p | 56.00p | 52.00p | 53.00p | 288820 |
10/10/2022 | 55.00p | 56.00p | 54.00p | 54.00p | 209021 |
07/10/2022 | 55.00p | 56.00p | 54.00p | 55.00p | 61743 |
06/10/2022 | 56.50p | 58.00p | 54.00p | 55.00p | 35215 |
05/10/2022 | 56.50p | 58.00p | 55.00p | 56.50p | 42691 |
04/10/2022 | 55.00p | 58.00p | 54.00p | 56.50p | 107250 |
03/10/2022 | 54.50p | 56.00p | 54.00p | 55.00p | 47174 |
30/09/2022 | 56.00p | 57.00p | 54.50p | 54.50p | 104344 |
29/09/2022 | 56.00p | 57.00p | 55.00p | 56.00p | 76954 |
*Close Price adjusted for both dividends and splits