Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 33.50p | 35.00p | 33.50p | 33.50p | 25 |
01/08/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
31/07/2023 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
28/07/2023 | 34.00p | 34.67p | 33.50p | 33.50p | 0 |
27/07/2023 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
26/07/2023 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
25/07/2023 | 34.00p | 34.67p | 34.00p | 34.00p | 0 |
24/07/2023 | 34.50p | 34.50p | 32.00p | 34.00p | 3564 |
21/07/2023 | 35.00p | 36.00p | 33.00p | 34.50p | 6668 |
20/07/2023 | 35.00p | 35.00p | 34.40p | 35.00p | 9722 |
19/07/2023 | 35.00p | 35.33p | 35.00p | 35.00p | 0 |
18/07/2023 | 36.00p | 36.00p | 35.00p | 35.00p | 10000 |
17/07/2023 | 36.50p | 36.70p | 36.00p | 36.00p | 1944 |
14/07/2023 | 36.50p | 36.50p | 35.50p | 36.00p | 6481 |
13/07/2023 | 36.00p | 36.95p | 35.50p | 36.00p | 70584 |
12/07/2023 | 37.50p | 39.00p | 36.00p | 36.00p | 3 |
11/07/2023 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
10/07/2023 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
07/07/2023 | 37.00p | 37.50p | 37.00p | 37.50p | 10000 |
06/07/2023 | 37.50p | 37.50p | 37.00p | 37.00p | 23 |
05/07/2023 | 39.00p | 39.00p | 37.50p | 37.50p | 5000 |
04/07/2023 | 39.00p | 40.00p | 39.00p | 39.00p | 4025 |
03/07/2023 | 40.00p | 40.00p | 39.00p | 39.00p | 10 |
30/06/2023 | 40.00p | 42.00p | 40.00p | 40.00p | 23 |
29/06/2023 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
28/06/2023 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
27/06/2023 | 40.00p | 42.00p | 38.60p | 40.00p | 5109 |
26/06/2023 | 40.50p | 42.00p | 40.30p | 40.50p | 18799 |
23/06/2023 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
22/06/2023 | 39.50p | 40.50p | 39.03p | 40.50p | 6668 |
21/06/2023 | 31.50p | 39.55p | 31.50p | 39.50p | 18078 |
20/06/2023 | 25.50p | 33.00p | 25.50p | 31.50p | 30000 |
19/06/2023 | 25.50p | 25.50p | 25.10p | 25.50p | 1441 |
16/06/2023 | 23.50p | 26.20p | 23.00p | 26.20p | 92774 |
15/06/2023 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
14/06/2023 | 22.50p | 25.00p | 22.50p | 23.50p | 10000 |
13/06/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
12/06/2023 | 23.00p | 23.00p | 21.00p | 22.50p | 16203 |
09/06/2023 | 23.00p | 23.00p | 21.27p | 23.00p | 722 |
08/06/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
07/06/2023 | 23.00p | 25.20p | 23.00p | 23.00p | 324 |
06/06/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
05/06/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
02/06/2023 | 23.00p | 25.00p | 23.00p | 23.00p | 3 |
01/06/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
31/05/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
30/05/2023 | 22.00p | 23.88p | 21.10p | 23.00p | 29451 |
26/05/2023 | 21.00p | 22.00p | 20.00p | 22.00p | 20000 |
25/05/2023 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
24/05/2023 | 23.00p | 23.00p | 20.00p | 21.50p | 9585 |
23/05/2023 | 27.50p | 27.50p | 21.00p | 23.00p | 22500 |
22/05/2023 | 27.00p | 28.33p | 27.00p | 27.50p | 0 |
19/05/2023 | 27.00p | 28.00p | 27.00p | 27.00p | 0 |
18/05/2023 | 25.00p | 27.40p | 25.00p | 27.00p | 7200 |
17/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
16/05/2023 | 25.00p | 26.88p | 25.00p | 25.00p | 7 |
15/05/2023 | 25.00p | 26.88p | 25.00p | 25.00p | 744 |
12/05/2023 | 25.00p | 27.00p | 25.00p | 25.00p | 14 |
11/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
10/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
09/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
05/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
04/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
03/05/2023 | 25.00p | 25.00p | 23.00p | 25.00p | 6125 |
02/05/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
28/04/2023 | 25.00p | 26.00p | 25.00p | 25.00p | 6125 |
27/04/2023 | 25.00p | 27.00p | 25.00p | 25.00p | 4 |
26/04/2023 | 25.00p | 25.00p | 24.33p | 25.00p | 0 |
25/04/2023 | 26.50p | 26.50p | 25.00p | 25.00p | 557 |
24/04/2023 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
21/04/2023 | 26.50p | 27.20p | 26.50p | 26.50p | 9500 |
20/04/2023 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
19/04/2023 | 29.50p | 29.50p | 26.00p | 26.50p | 1296 |
18/04/2023 | 30.50p | 31.33p | 29.50p | 29.50p | 0 |
17/04/2023 | 30.50p | 30.50p | 29.67p | 30.50p | 0 |
14/04/2023 | 30.50p | 32.00p | 30.50p | 30.50p | 100 |
13/04/2023 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
12/04/2023 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
11/04/2023 | 32.50p | 32.50p | 30.50p | 30.50p | 453 |
06/04/2023 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
05/04/2023 | 32.50p | 32.50p | 32.00p | 32.50p | 12962 |
04/04/2023 | 32.50p | 32.50p | 32.00p | 32.50p | 7812 |
03/04/2023 | 32.50p | 32.50p | 32.00p | 32.50p | 12962 |
31/03/2023 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
30/03/2023 | 36.00p | 36.00p | 32.00p | 32.50p | 12962 |
29/03/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
28/03/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 12962 |
27/03/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 3641 |
24/03/2023 | 36.00p | 36.00p | 35.80p | 36.00p | 1363 |
23/03/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
22/03/2023 | 36.00p | 36.00p | 35.00p | 36.00p | 4537 |
21/03/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
20/03/2023 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
17/03/2023 | 38.50p | 38.50p | 35.00p | 36.00p | 7647 |
16/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
15/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
14/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
13/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
10/03/2023 | 38.50p | 38.50p | 37.00p | 38.50p | 3289 |
09/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
08/03/2023 | 38.50p | 38.50p | 37.00p | 38.50p | 6025 |
07/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
06/03/2023 | 38.50p | 38.50p | 38.40p | 38.50p | 5 |
03/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
02/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
01/03/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
28/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
27/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
24/02/2023 | 41.00p | 41.00p | 38.50p | 38.50p | 0 |
23/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
22/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 140000 |
21/02/2023 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
20/02/2023 | 38.50p | 38.50p | 37.00p | 38.50p | 1971 |
17/02/2023 | 41.00p | 41.00p | 32.00p | 38.50p | 13000 |
16/02/2023 | 41.00p | 43.00p | 41.00p | 41.00p | 0 |
15/02/2023 | 40.50p | 41.00p | 36.00p | 41.00p | 825 |
14/02/2023 | 40.50p | 42.75p | 40.50p | 40.50p | 0 |
13/02/2023 | 40.00p | 45.00p | 36.00p | 40.50p | 9744 |
10/02/2023 | 37.50p | 42.00p | 35.00p | 40.00p | 62385 |
09/02/2023 | 49.85p | 49.85p | 47.20p | 49.85p | 1500 |
08/02/2023 | 49.85p | 49.85p | 49.85p | 49.85p | 0 |
07/02/2023 | 49.85p | 49.85p | 49.85p | 49.85p | 0 |
06/02/2023 | 49.85p | 49.85p | 49.85p | 49.85p | 0 |
03/02/2023 | 49.85p | 49.90p | 49.85p | 49.85p | 1500 |
02/02/2023 | 49.85p | 49.85p | 49.85p | 49.85p | 0 |
01/02/2023 | 51.50p | 51.50p | 48.00p | 49.85p | 1500 |
31/01/2023 | 51.50p | 51.50p | 48.00p | 51.50p | 5000 |
30/01/2023 | 51.50p | 53.25p | 51.50p | 51.50p | 0 |
27/01/2023 | 51.50p | 53.25p | 51.50p | 51.50p | 0 |
26/01/2023 | 51.50p | 53.25p | 51.50p | 51.50p | 0 |
25/01/2023 | 51.50p | 53.25p | 51.50p | 51.50p | 0 |
24/01/2023 | 51.10p | 51.50p | 48.00p | 51.50p | 1800 |
23/01/2023 | 52.50p | 52.50p | 49.54p | 52.50p | 2500 |
20/01/2023 | 52.50p | 53.33p | 52.50p | 52.50p | 0 |
19/01/2023 | 52.50p | 53.33p | 52.50p | 52.50p | 0 |
18/01/2023 | 52.50p | 52.50p | 50.00p | 52.50p | 12 |
17/01/2023 | 52.50p | 52.50p | 50.00p | 52.50p | 506 |
16/01/2023 | 53.75p | 55.00p | 52.50p | 52.50p | 1503 |
13/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
12/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
11/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
10/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
09/01/2023 | 53.75p | 54.33p | 54.00p | 54.00p | 0 |
06/01/2023 | 54.00p | 54.00p | 53.00p | 54.00p | 91 |
05/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
04/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
03/01/2023 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
30/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
29/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
28/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
23/12/2022 | 54.00p | 54.00p | 53.00p | 54.00p | 2184 |
22/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
21/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
20/12/2022 | 54.00p | 54.00p | 49.50p | 54.00p | 32468 |
19/12/2022 | 54.00p | 54.00p | 53.00p | 54.00p | 1000 |
16/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
15/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
14/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
13/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
12/12/2022 | 54.00p | 55.00p | 54.00p | 54.00p | 72 |
09/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
08/12/2022 | 54.00p | 54.75p | 54.00p | 54.00p | 182 |
07/12/2022 | 54.00p | 54.75p | 54.00p | 54.00p | 91 |
06/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
05/12/2022 | 54.00p | 54.75p | 54.00p | 54.00p | 2484 |
02/12/2022 | 54.00p | 54.00p | 53.00p | 54.00p | 440 |
01/12/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
30/11/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
29/11/2022 | 54.00p | 54.33p | 54.00p | 54.00p | 0 |
28/11/2022 | 60.00p | 60.00p | 53.00p | 54.00p | 24500 |
25/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
24/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
23/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
22/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
21/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
18/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
17/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
16/11/2022 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
15/11/2022 | 59.00p | 63.00p | 59.00p | 60.00p | 7 |
14/11/2022 | 59.00p | 60.00p | 57.67p | 60.00p | 0 |
11/11/2022 | 60.00p | 60.00p | 57.18p | 60.00p | 10 |
10/11/2022 | 59.00p | 60.00p | 59.00p | 60.00p | 6615 |
09/11/2022 | 59.00p | 61.00p | 59.00p | 59.00p | 652 |
08/11/2022 | 61.50p | 61.92p | 55.20p | 59.00p | 41169 |
07/11/2022 | 61.50p | 61.50p | 60.50p | 61.50p | 0 |
04/11/2022 | 67.50p | 67.50p | 60.00p | 61.50p | 5500 |
03/11/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
02/11/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
01/11/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
31/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
28/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
27/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
26/10/2022 | 67.50p | 67.50p | 65.00p | 67.50p | 33 |
25/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
24/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
21/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
20/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
19/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
18/10/2022 | 67.50p | 68.75p | 67.50p | 67.50p | 0 |
17/10/2022 | 67.50p | 70.00p | 67.50p | 67.50p | 7 |
*Close Price adjusted for both dividends and splits