Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 38.00p | 38.84p | 37.00p | 37.50p | 4864 |
23/09/2022 | 38.00p | 38.00p | 37.00p | 38.00p | 330 |
22/09/2022 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
21/09/2022 | 37.50p | 38.84p | 37.00p | 38.00p | 302 |
20/09/2022 | 37.50p | 37.50p | 37.00p | 37.50p | 2 |
19/09/2022 | 38.50p | 38.50p | 37.00p | 37.50p | 32645 |
16/09/2022 | 38.50p | 38.50p | 37.00p | 37.50p | 32645 |
15/09/2022 | 39.00p | 39.00p | 38.04p | 39.00p | 238 |
14/09/2022 | 39.00p | 39.00p | 38.00p | 39.00p | 3942 |
13/09/2022 | 39.00p | 39.00p | 38.00p | 39.00p | 919 |
12/09/2022 | 39.00p | 39.00p | 38.00p | 39.00p | 2700 |
09/09/2022 | 39.00p | 40.00p | 38.04p | 39.00p | 112 |
08/09/2022 | 40.00p | 40.00p | 39.00p | 39.00p | 12562 |
07/09/2022 | 42.00p | 43.00p | 39.00p | 40.00p | 43979 |
06/09/2022 | 38.50p | 41.80p | 38.00p | 41.50p | 38462 |
05/09/2022 | 38.50p | 38.98p | 38.00p | 38.50p | 532 |
02/09/2022 | 40.00p | 41.00p | 38.15p | 38.50p | 41547 |
01/09/2022 | 38.25p | 40.74p | 38.25p | 40.00p | 83280 |
31/08/2022 | 35.50p | 36.24p | 34.38p | 35.50p | 10095 |
30/08/2022 | 35.50p | 37.00p | 34.36p | 35.50p | 5403 |
29/08/2022 | 35.50p | 36.10p | 34.00p | 36.10p | 1226 |
26/08/2022 | 35.50p | 36.10p | 34.00p | 36.10p | 1226 |
25/08/2022 | 35.25p | 35.25p | 35.00p | 35.25p | 16000 |
24/08/2022 | 37.00p | 37.00p | 35.25p | 35.25p | 10500 |
23/08/2022 | 37.00p | 38.00p | 37.00p | 38.00p | 1878 |
22/08/2022 | 37.00p | 37.00p | 36.20p | 37.00p | 7075 |
19/08/2022 | 37.00p | 37.67p | 36.07p | 37.00p | 63889 |
18/08/2022 | 37.00p | 38.00p | 37.00p | 37.00p | 2133 |
17/08/2022 | 37.00p | 38.00p | 37.00p | 37.00p | 26098 |
16/08/2022 | 37.00p | 38.00p | 36.00p | 37.00p | 11313 |
15/08/2022 | 37.00p | 38.00p | 36.00p | 37.00p | 58589 |
12/08/2022 | 34.00p | 37.00p | 34.00p | 37.00p | 53010 |
11/08/2022 | 32.50p | 34.41p | 31.60p | 31.60p | 45666 |
10/08/2022 | 32.50p | 33.70p | 32.50p | 32.50p | 296 |
09/08/2022 | 32.50p | 33.80p | 31.99p | 32.50p | 6154 |
08/08/2022 | 32.50p | 33.70p | 31.67p | 32.50p | 14937 |
05/08/2022 | 32.50p | 34.00p | 31.67p | 32.50p | 10030 |
04/08/2022 | 32.50p | 32.50p | 31.00p | 32.50p | 68251 |
03/08/2022 | 32.00p | 33.00p | 32.00p | 32.00p | 15 |
02/08/2022 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
01/08/2022 | 32.50p | 32.50p | 31.00p | 32.00p | 1 |
29/07/2022 | 32.50p | 33.55p | 31.40p | 32.00p | 62820 |
28/07/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
27/07/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
26/07/2022 | 32.50p | 34.00p | 32.50p | 32.50p | 500 |
25/07/2022 | 32.50p | 33.80p | 31.70p | 32.50p | 25500 |
22/07/2022 | 31.00p | 32.65p | 31.00p | 32.50p | 76489 |
21/07/2022 | 32.50p | 35.00p | 30.02p | 31.00p | 125001 |
20/07/2022 | 32.00p | 32.00p | 30.00p | 30.50p | 55379 |
19/07/2022 | 33.00p | 33.00p | 31.36p | 32.00p | 5000 |
18/07/2022 | 33.00p | 35.00p | 32.00p | 33.00p | 8060 |
15/07/2022 | 33.50p | 35.00p | 31.60p | 33.50p | 419 |
14/07/2022 | 33.50p | 35.00p | 32.50p | 32.50p | 5179 |
13/07/2022 | 33.50p | 35.00p | 32.24p | 33.50p | 1376 |
12/07/2022 | 33.50p | 35.00p | 32.30p | 33.50p | 106 |
11/07/2022 | 33.50p | 35.00p | 32.29p | 33.50p | 420 |
08/07/2022 | 33.50p | 33.50p | 32.12p | 33.50p | 5893 |
07/07/2022 | 33.50p | 35.00p | 32.60p | 33.50p | 538 |
06/07/2022 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
05/07/2022 | 34.00p | 35.00p | 32.00p | 33.50p | 7507 |
04/07/2022 | 35.50p | 35.50p | 34.00p | 34.00p | 10381 |
01/07/2022 | 35.50p | 35.50p | 35.00p | 35.50p | 4022 |
30/06/2022 | 35.50p | 35.60p | 35.15p | 35.50p | 5380 |
29/06/2022 | 35.50p | 36.00p | 35.15p | 35.50p | 35000 |
28/06/2022 | 35.50p | 35.60p | 35.14p | 35.50p | 2500 |
27/06/2022 | 35.50p | 35.66p | 35.00p | 35.50p | 10510 |
24/06/2022 | 36.50p | 36.50p | 35.00p | 35.50p | 13097 |
23/06/2022 | 37.50p | 38.00p | 36.00p | 36.50p | 7585 |
22/06/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
21/06/2022 | 37.50p | 37.50p | 36.50p | 37.50p | 830 |
20/06/2022 | 37.50p | 37.50p | 36.21p | 37.50p | 425 |
17/06/2022 | 37.50p | 37.50p | 36.06p | 37.50p | 1400 |
16/06/2022 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
15/06/2022 | 37.50p | 37.75p | 36.06p | 37.50p | 17015 |
14/06/2022 | 37.50p | 37.50p | 36.50p | 37.50p | 695 |
13/06/2022 | 37.50p | 37.50p | 36.25p | 37.50p | 10000 |
10/06/2022 | 38.00p | 39.00p | 36.00p | 37.50p | 34033 |
09/06/2022 | 38.00p | 38.34p | 36.00p | 38.00p | 5760 |
08/06/2022 | 38.00p | 38.44p | 36.25p | 38.00p | 6355 |
07/06/2022 | 38.00p | 38.00p | 36.25p | 38.00p | 34 |
06/06/2022 | 38.00p | 38.00p | 36.27p | 38.00p | 17985 |
03/06/2022 | 38.00p | 38.80p | 37.10p | 38.00p | 5041 |
02/06/2022 | 38.00p | 38.80p | 37.10p | 38.00p | 5041 |
01/06/2022 | 38.00p | 38.80p | 37.10p | 38.00p | 5041 |
31/05/2022 | 38.00p | 38.00p | 37.10p | 38.00p | 300 |
30/05/2022 | 38.00p | 38.00p | 36.06p | 38.00p | 55000 |
27/05/2022 | 38.00p | 39.92p | 37.06p | 38.00p | 11141 |
26/05/2022 | 37.50p | 40.00p | 36.00p | 38.00p | 20299 |
25/05/2022 | 37.50p | 38.44p | 36.85p | 37.50p | 4244 |
24/05/2022 | 41.00p | 41.00p | 36.85p | 37.50p | 61848 |
23/05/2022 | 38.50p | 42.00p | 38.50p | 41.40p | 63810 |
20/05/2022 | 38.50p | 39.00p | 37.26p | 38.50p | 36500 |
19/05/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
18/05/2022 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
17/05/2022 | 38.50p | 38.70p | 34.00p | 38.50p | 12000 |
16/05/2022 | 38.50p | 39.67p | 38.50p | 38.50p | 100 |
13/05/2022 | 38.50p | 39.67p | 37.20p | 38.50p | 18084 |
12/05/2022 | 39.00p | 39.00p | 37.20p | 38.50p | 3112 |
11/05/2022 | 39.00p | 39.67p | 38.12p | 39.00p | 19527 |
10/05/2022 | 39.00p | 39.67p | 37.50p | 39.00p | 12784 |
09/05/2022 | 40.50p | 40.50p | 38.00p | 38.50p | 22000 |
06/05/2022 | 40.50p | 40.89p | 39.63p | 40.50p | 1213 |
05/05/2022 | 41.00p | 41.11p | 39.00p | 40.50p | 56410 |
04/05/2022 | 41.00p | 41.89p | 40.65p | 41.00p | 26537 |
03/05/2022 | 40.00p | 41.89p | 39.00p | 41.00p | 24979 |
02/05/2022 | 39.50p | 39.76p | 39.50p | 39.50p | 11005 |
29/04/2022 | 39.50p | 39.75p | 39.50p | 39.50p | 11005 |
28/04/2022 | 37.50p | 41.00p | 37.50p | 39.50p | 42994 |
27/04/2022 | 37.50p | 37.50p | 35.86p | 37.50p | 20313 |
26/04/2022 | 37.50p | 38.48p | 36.50p | 37.50p | 15075 |
25/04/2022 | 38.00p | 40.00p | 35.75p | 37.50p | 6331 |
22/04/2022 | 38.00p | 38.90p | 36.44p | 38.00p | 49862 |
21/04/2022 | 36.50p | 39.24p | 36.50p | 38.00p | 41000 |
20/04/2022 | 36.00p | 36.66p | 35.90p | 36.00p | 20665 |
19/04/2022 | 34.00p | 36.00p | 33.00p | 36.00p | 114621 |
18/04/2022 | 34.00p | 34.00p | 33.45p | 34.00p | 26719 |
15/04/2022 | 34.00p | 34.00p | 33.45p | 34.00p | 26719 |
14/04/2022 | 34.00p | 34.00p | 33.45p | 34.00p | 26719 |
13/04/2022 | 34.00p | 34.00p | 33.00p | 34.00p | 17771 |
12/04/2022 | 35.50p | 36.00p | 32.50p | 34.00p | 197650 |
11/04/2022 | 35.50p | 35.50p | 35.00p | 35.50p | 18823 |
08/04/2022 | 35.50p | 35.54p | 35.00p | 35.50p | 9013 |
07/04/2022 | 37.50p | 39.00p | 33.60p | 35.50p | 54546 |
06/04/2022 | 38.00p | 39.00p | 36.00p | 37.50p | 20257 |
05/04/2022 | 38.00p | 38.00p | 36.50p | 38.00p | 47119 |
04/04/2022 | 38.00p | 38.04p | 37.15p | 38.00p | 54895 |
01/04/2022 | 38.00p | 38.10p | 37.02p | 38.00p | 8444 |
31/03/2022 | 39.00p | 40.00p | 37.00p | 38.00p | 86522 |
30/03/2022 | 41.50p | 41.50p | 38.01p | 39.00p | 71312 |
29/03/2022 | 41.50p | 41.84p | 39.00p | 41.50p | 49443 |
28/03/2022 | 41.50p | 41.50p | 40.30p | 41.50p | 11512 |
25/03/2022 | 41.50p | 41.98p | 40.41p | 41.50p | 36900 |
24/03/2022 | 41.50p | 42.50p | 40.30p | 41.50p | 27154 |
23/03/2022 | 41.50p | 42.00p | 40.30p | 41.50p | 61028 |
22/03/2022 | 41.50p | 41.50p | 40.00p | 41.50p | 5978 |
21/03/2022 | 41.50p | 42.00p | 41.50p | 41.50p | 574 |
18/03/2022 | 41.50p | 42.00p | 41.50p | 41.50p | 5361 |
17/03/2022 | 43.00p | 43.00p | 41.28p | 41.50p | 31424 |
16/03/2022 | 43.50p | 43.50p | 43.00p | 43.00p | 16000 |
15/03/2022 | 43.50p | 44.20p | 42.29p | 43.50p | 34268 |
14/03/2022 | 43.50p | 44.94p | 42.00p | 43.50p | 148088 |
11/03/2022 | 42.50p | 45.00p | 40.55p | 44.50p | 73652 |
10/03/2022 | 42.50p | 43.25p | 41.00p | 42.50p | 57246 |
09/03/2022 | 43.50p | 45.00p | 41.00p | 42.50p | 44613 |
08/03/2022 | 43.00p | 45.00p | 42.00p | 43.50p | 24233 |
07/03/2022 | 43.50p | 45.00p | 41.84p | 43.00p | 12888 |
04/03/2022 | 44.50p | 45.84p | 43.00p | 44.00p | 18311 |
03/03/2022 | 44.50p | 44.50p | 44.00p | 44.50p | 1508 |
02/03/2022 | 44.50p | 45.97p | 44.50p | 44.50p | 211 |
01/03/2022 | 44.00p | 45.90p | 44.00p | 44.50p | 10064 |
28/02/2022 | 43.50p | 45.00p | 43.08p | 44.00p | 71213 |
25/02/2022 | 43.00p | 43.98p | 43.00p | 43.50p | 3793 |
24/02/2022 | 46.00p | 46.00p | 42.44p | 43.00p | 73438 |
23/02/2022 | 47.50p | 47.88p | 46.44p | 47.00p | 18926 |
22/02/2022 | 48.00p | 48.00p | 47.00p | 47.50p | 17500 |
21/02/2022 | 49.00p | 50.00p | 47.00p | 48.00p | 123873 |
18/02/2022 | 51.50p | 52.00p | 49.00p | 49.00p | 42921 |
17/02/2022 | 51.50p | 51.98p | 51.00p | 51.50p | 18160 |
16/02/2022 | 50.50p | 53.50p | 50.50p | 51.50p | 124048 |
15/02/2022 | 48.50p | 49.80p | 48.18p | 49.00p | 26000 |
14/02/2022 | 49.50p | 49.90p | 48.00p | 48.50p | 47226 |
11/02/2022 | 47.00p | 48.25p | 46.56p | 47.00p | 160000 |
10/02/2022 | 47.00p | 47.25p | 46.50p | 47.00p | 61645 |
09/02/2022 | 47.00p | 47.00p | 46.00p | 47.00p | 32449 |
08/02/2022 | 47.50p | 50.00p | 45.60p | 47.00p | 59096 |
07/02/2022 | 48.50p | 49.00p | 45.10p | 45.50p | 56414 |
04/02/2022 | 48.50p | 48.50p | 48.09p | 48.50p | 4319 |
03/02/2022 | 48.50p | 48.50p | 48.00p | 48.50p | 2442 |
02/02/2022 | 49.00p | 49.00p | 46.46p | 49.00p | 25088 |
01/02/2022 | 50.00p | 51.00p | 47.00p | 49.00p | 8928 |
31/01/2022 | 49.00p | 49.60p | 48.04p | 49.00p | 43840 |
28/01/2022 | 49.00p | 49.00p | 48.14p | 49.00p | 1881 |
27/01/2022 | 49.00p | 49.98p | 48.01p | 49.00p | 105910 |
26/01/2022 | 51.00p | 51.00p | 48.10p | 49.00p | 34786 |
25/01/2022 | 51.50p | 51.50p | 50.00p | 51.00p | 14314 |
24/01/2022 | 51.50p | 51.50p | 49.94p | 51.50p | 9875 |
21/01/2022 | 51.50p | 53.00p | 50.00p | 51.50p | 34648 |
20/01/2022 | 54.50p | 59.00p | 50.00p | 51.50p | 222427 |
19/01/2022 | 58.50p | 59.16p | 57.35p | 58.00p | 3886 |
18/01/2022 | 59.50p | 60.60p | 57.00p | 58.50p | 29726 |
17/01/2022 | 60.00p | 62.00p | 57.00p | 59.50p | 34860 |
14/01/2022 | 60.00p | 61.84p | 58.75p | 60.20p | 28275 |
13/01/2022 | 60.00p | 60.20p | 57.00p | 60.00p | 51727 |
12/01/2022 | 59.50p | 60.84p | 58.20p | 60.00p | 45191 |
10/01/2022 | 59.00p | 60.00p | 57.00p | 58.00p | 36733 |
07/01/2022 | 59.00p | 59.74p | 56.00p | 59.00p | 55624 |
06/01/2022 | 60.00p | 62.00p | 57.00p | 59.00p | 29293 |
05/01/2022 | 60.00p | 61.40p | 58.40p | 60.00p | 33971 |
04/01/2022 | 60.00p | 61.44p | 58.00p | 60.00p | 17772 |
03/01/2022 | 58.50p | 61.00p | 58.00p | 60.00p | 19810 |
31/12/2021 | 58.50p | 61.00p | 58.00p | 60.00p | 19810 |
30/12/2021 | 58.50p | 58.50p | 57.00p | 58.50p | 4470 |
29/12/2021 | 55.00p | 60.00p | 55.00p | 58.50p | 46427 |
28/12/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
27/12/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
24/12/2021 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
23/12/2021 | 55.50p | 57.00p | 53.00p | 55.00p | 22200 |
22/12/2021 | 55.50p | 56.40p | 54.40p | 55.50p | 14194 |
21/12/2021 | 55.50p | 56.08p | 54.33p | 55.50p | 25000 |
20/12/2021 | 57.00p | 58.00p | 54.79p | 55.50p | 16566 |
*Close Price adjusted for both dividends and splits