Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2023 | 39.00p | 38.50p | 38.00p | 38.50p | 0 |
15/06/2023 | 39.00p | 38.00p | 38.00p | 38.00p | 0 |
14/06/2023 | 39.00p | 38.00p | 38.00p | 38.00p | 0 |
13/06/2023 | 39.00p | 39.00p | 38.00p | 38.00p | 216 |
12/06/2023 | 37.00p | 39.00p | 37.00p | 37.50p | 2202 |
09/06/2023 | 37.00p | 38.56p | 36.00p | 37.00p | 17862 |
08/06/2023 | 37.80p | 37.80p | 37.80p | 37.80p | 0 |
07/06/2023 | 37.80p | 38.50p | 37.80p | 37.80p | 0 |
06/06/2023 | 37.80p | 38.50p | 38.50p | 38.50p | 0 |
05/06/2023 | 37.80p | 40.00p | 37.00p | 38.50p | 1196 |
02/06/2023 | 39.00p | 38.50p | 38.50p | 38.50p | 20000 |
01/06/2023 | 39.00p | 39.00p | 38.00p | 38.00p | 111 |
31/05/2023 | 39.00p | 38.00p | 38.00p | 38.00p | 0 |
30/05/2023 | 39.00p | 38.00p | 38.00p | 38.00p | 0 |
26/05/2023 | 39.00p | 39.00p | 38.00p | 38.00p | 267 |
25/05/2023 | 39.00p | 39.00p | 37.50p | 37.50p | 378 |
24/05/2023 | 39.00p | 39.00p | 37.50p | 37.50p | 3 |
23/05/2023 | 39.00p | 39.00p | 37.50p | 37.50p | 27484 |
22/05/2023 | 39.00p | 40.00p | 39.00p | 39.50p | 1604 |
19/05/2023 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
18/05/2023 | 40.00p | 42.00p | 41.00p | 41.00p | 1500 |
17/05/2023 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
16/05/2023 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
15/05/2023 | 40.00p | 43.00p | 41.00p | 41.00p | 18 |
12/05/2023 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
11/05/2023 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
10/05/2023 | 40.00p | 41.00p | 41.00p | 41.00p | 0 |
09/05/2023 | 40.00p | 41.00p | 39.00p | 41.00p | 44 |
05/05/2023 | 40.00p | 41.00p | 40.00p | 41.00p | 5795 |
04/05/2023 | 43.00p | 42.00p | 41.00p | 41.00p | 0 |
03/05/2023 | 43.00p | 42.00p | 42.00p | 42.00p | 0 |
02/05/2023 | 43.00p | 42.00p | 42.00p | 42.00p | 0 |
28/04/2023 | 43.00p | 42.00p | 41.00p | 42.00p | 18934 |
27/04/2023 | 43.00p | 45.00p | 44.00p | 44.00p | 2 |
26/04/2023 | 43.00p | 44.00p | 44.00p | 44.00p | 0 |
25/04/2023 | 43.00p | 45.00p | 44.00p | 44.00p | 18 |
24/04/2023 | 43.00p | 43.00p | 43.00p | 43.00p | 5000 |
21/04/2023 | 43.00p | 44.00p | 43.00p | 44.00p | 3000 |
20/04/2023 | 43.00p | 44.50p | 43.90p | 44.50p | 0 |
19/04/2023 | 43.00p | 43.90p | 43.00p | 43.90p | 65 |
18/04/2023 | 43.00p | 45.00p | 44.50p | 44.50p | 0 |
17/04/2023 | 43.00p | 45.00p | 43.00p | 45.00p | 1993 |
14/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
13/04/2023 | 45.00p | 45.60p | 44.00p | 45.00p | 38125 |
12/04/2023 | 50.00p | 50.00p | 46.30p | 48.10p | 173 |
11/04/2023 | 50.00p | 50.00p | 48.10p | 48.10p | 4 |
06/04/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
05/04/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
04/04/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
03/04/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
31/03/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
30/03/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
29/03/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
28/03/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
27/03/2023 | 50.00p | 48.10p | 48.10p | 48.10p | 0 |
24/03/2023 | 50.00p | 48.10p | 46.93p | 48.10p | 8000 |
23/03/2023 | 50.00p | 50.00p | 48.20p | 48.20p | 15666 |
22/03/2023 | 45.00p | 47.50p | 47.50p | 47.50p | 0 |
21/03/2023 | 45.00p | 47.50p | 47.50p | 47.50p | 0 |
20/03/2023 | 45.00p | 47.50p | 47.50p | 47.50p | 0 |
17/03/2023 | 45.00p | 50.00p | 47.50p | 47.50p | 3 |
16/03/2023 | 45.00p | 47.50p | 47.50p | 47.50p | 0 |
15/03/2023 | 45.00p | 47.50p | 45.00p | 47.50p | 7898 |
14/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
13/03/2023 | 49.20p | 47.50p | 45.00p | 47.50p | 76 |
10/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
09/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
08/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
07/03/2023 | 49.20p | 50.00p | 47.50p | 47.50p | 4 |
06/03/2023 | 49.20p | 47.50p | 45.00p | 47.50p | 12 |
03/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
02/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
01/03/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
28/02/2023 | 49.20p | 50.00p | 46.30p | 47.50p | 10 |
27/02/2023 | 49.20p | 47.50p | 47.50p | 47.50p | 0 |
24/02/2023 | 49.20p | 47.50p | 46.00p | 47.50p | 1891 |
23/02/2023 | 49.20p | 48.00p | 48.00p | 48.00p | 0 |
22/02/2023 | 49.20p | 48.00p | 46.30p | 48.00p | 380 |
21/02/2023 | 49.20p | 48.00p | 48.00p | 48.00p | 0 |
20/02/2023 | 49.20p | 48.00p | 46.30p | 48.00p | 1898 |
17/02/2023 | 49.20p | 48.00p | 48.00p | 48.00p | 0 |
16/02/2023 | 49.20p | 50.00p | 48.00p | 48.00p | 1496 |
15/02/2023 | 49.20p | 48.00p | 48.00p | 48.00p | 0 |
14/02/2023 | 49.20p | 48.00p | 46.28p | 48.00p | 1785 |
13/02/2023 | 49.20p | 48.00p | 48.00p | 48.00p | 0 |
10/02/2023 | 49.20p | 50.00p | 48.00p | 48.00p | 218 |
09/02/2023 | 50.00p | 48.00p | 48.00p | 48.00p | 0 |
08/02/2023 | 50.00p | 48.00p | 48.00p | 48.00p | 0 |
07/02/2023 | 50.00p | 50.00p | 46.00p | 48.00p | 26 |
06/02/2023 | 50.00p | 50.00p | 46.00p | 48.00p | 9779 |
03/02/2023 | 49.00p | 49.00p | 47.00p | 48.00p | 9939 |
02/02/2023 | 46.00p | 47.50p | 47.50p | 47.50p | 0 |
01/02/2023 | 46.00p | 49.00p | 46.00p | 47.50p | 416 |
31/01/2023 | 48.00p | 48.00p | 46.00p | 47.50p | 6268 |
30/01/2023 | 45.00p | 48.00p | 47.00p | 47.00p | 2 |
27/01/2023 | 45.00p | 47.00p | 46.50p | 47.00p | 0 |
26/01/2023 | 45.00p | 46.50p | 45.00p | 46.50p | 267 |
25/01/2023 | 48.00p | 47.00p | 47.00p | 47.00p | 0 |
24/01/2023 | 48.00p | 49.00p | 45.00p | 47.00p | 153 |
23/01/2023 | 48.00p | 47.00p | 47.00p | 47.00p | 0 |
20/01/2023 | 48.00p | 48.00p | 45.00p | 47.00p | 25345 |
19/01/2023 | 44.00p | 47.00p | 44.00p | 46.00p | 3187 |
18/01/2023 | 44.60p | 45.50p | 44.00p | 45.50p | 3000 |
17/01/2023 | 44.60p | 45.50p | 43.00p | 45.50p | 1215 |
16/01/2023 | 44.60p | 44.60p | 43.00p | 43.80p | 318 |
13/01/2023 | 42.00p | 48.00p | 45.50p | 45.50p | 107 |
12/01/2023 | 42.00p | 46.00p | 44.15p | 45.50p | 9760 |
11/01/2023 | 42.00p | 44.50p | 43.50p | 44.50p | 0 |
10/01/2023 | 42.00p | 45.00p | 43.50p | 43.50p | 32 |
09/01/2023 | 42.00p | 45.00p | 43.50p | 43.50p | 108 |
06/01/2023 | 42.00p | 45.00p | 43.50p | 43.50p | 2 |
05/01/2023 | 42.00p | 43.50p | 43.50p | 43.50p | 0 |
04/01/2023 | 42.00p | 45.00p | 42.00p | 43.50p | 81505 |
03/01/2023 | 41.00p | 41.00p | 38.00p | 38.00p | 12483 |
30/12/2022 | 38.20p | 38.60p | 37.20p | 38.60p | 750 |
29/12/2022 | 38.20p | 38.60p | 36.40p | 38.60p | 15307 |
28/12/2022 | 39.00p | 40.00p | 38.20p | 38.20p | 47 |
23/12/2022 | 39.00p | 38.20p | 38.20p | 38.20p | 0 |
22/12/2022 | 39.00p | 38.20p | 38.20p | 38.20p | 0 |
21/12/2022 | 39.00p | 40.00p | 38.20p | 38.20p | 2567 |
20/12/2022 | 39.00p | 39.00p | 37.00p | 38.10p | 38245 |
19/12/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 2 |
16/12/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 38 |
15/12/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 5 |
14/12/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 161 |
13/12/2022 | 42.00p | 41.80p | 40.50p | 41.80p | 0 |
12/12/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
09/12/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
08/12/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
07/12/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 16 |
06/12/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
05/12/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 8 |
02/12/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
01/12/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
30/11/2022 | 42.00p | 40.50p | 40.50p | 40.50p | 0 |
29/11/2022 | 42.00p | 42.00p | 40.50p | 40.50p | 5 |
28/11/2022 | 42.00p | 42.00p | 38.40p | 40.50p | 5284 |
25/11/2022 | 41.00p | 40.20p | 40.20p | 40.20p | 0 |
24/11/2022 | 41.00p | 40.20p | 40.20p | 40.20p | 0 |
23/11/2022 | 41.00p | 40.20p | 40.20p | 40.20p | 0 |
22/11/2022 | 41.00p | 42.00p | 40.20p | 40.20p | 5477 |
21/11/2022 | 41.00p | 41.00p | 39.00p | 39.70p | 7700 |
18/11/2022 | 38.40p | 41.07p | 40.50p | 40.50p | 13000 |
17/11/2022 | 38.40p | 41.00p | 38.40p | 39.70p | 397 |
16/11/2022 | 38.60p | 39.70p | 39.70p | 39.70p | 0 |
15/11/2022 | 38.60p | 39.70p | 39.70p | 39.70p | 0 |
14/11/2022 | 38.60p | 39.70p | 39.70p | 39.70p | 0 |
11/11/2022 | 38.60p | 41.00p | 38.40p | 39.70p | 13856 |
10/11/2022 | 38.20p | 39.60p | 39.60p | 39.60p | 0 |
09/11/2022 | 38.20p | 41.60p | 39.60p | 39.60p | 64 |
08/11/2022 | 38.20p | 41.00p | 38.20p | 39.60p | 2089 |
07/11/2022 | 41.00p | 41.00p | 39.60p | 39.60p | 2 |
04/11/2022 | 41.00p | 41.00p | 39.60p | 39.60p | 67 |
03/11/2022 | 40.40p | 40.80p | 39.60p | 40.80p | 0 |
02/11/2022 | 40.40p | 41.00p | 39.60p | 39.60p | 109 |
01/11/2022 | 40.00p | 41.00p | 39.60p | 39.60p | 5 |
31/10/2022 | 40.00p | 41.00p | 39.60p | 39.60p | 12 |
28/10/2022 | 40.00p | 41.00p | 38.84p | 39.60p | 24708 |
27/10/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
26/10/2022 | 41.00p | 42.00p | 41.00p | 41.00p | 4055 |
25/10/2022 | 41.00p | 42.00p | 41.00p | 41.00p | 12 |
24/10/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
21/10/2022 | 41.00p | 42.00p | 41.00p | 41.00p | 2 |
20/10/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
19/10/2022 | 41.00p | 42.00p | 40.00p | 41.00p | 53 |
18/10/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
17/10/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
14/10/2022 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
13/10/2022 | 41.00p | 41.00p | 40.10p | 41.00p | 0 |
12/10/2022 | 41.00p | 40.10p | 40.10p | 40.10p | 0 |
11/10/2022 | 41.00p | 42.00p | 40.10p | 40.10p | 7 |
10/10/2022 | 41.00p | 40.10p | 40.10p | 40.10p | 0 |
07/10/2022 | 41.00p | 41.00p | 38.00p | 40.10p | 28287 |
06/10/2022 | 46.00p | 46.80p | 39.00p | 40.90p | 42603 |
05/10/2022 | 46.00p | 45.20p | 45.20p | 45.20p | 0 |
04/10/2022 | 46.00p | 45.20p | 45.20p | 45.20p | 0 |
03/10/2022 | 46.00p | 46.80p | 45.20p | 45.20p | 9 |
30/09/2022 | 46.00p | 49.00p | 43.60p | 45.20p | 40395 |
29/09/2022 | 51.00p | 50.00p | 46.20p | 48.10p | 3666 |
28/09/2022 | 51.00p | 51.00p | 48.10p | 48.10p | 37512 |
27/09/2022 | 52.00p | 54.00p | 51.00p | 52.50p | 35 |
26/09/2022 | 52.00p | 52.50p | 52.00p | 52.50p | 0 |
23/09/2022 | 52.00p | 52.50p | 52.50p | 52.50p | 0 |
22/09/2022 | 52.00p | 52.50p | 52.50p | 52.50p | 0 |
21/09/2022 | 52.00p | 56.00p | 52.00p | 52.50p | 5985 |
20/09/2022 | 54.00p | 56.00p | 54.00p | 54.00p | 5 |
19/09/2022 | 54.00p | 56.00p | 52.60p | 54.00p | 7888 |
16/09/2022 | 54.00p | 56.00p | 52.60p | 54.00p | 7888 |
15/09/2022 | 54.00p | 54.00p | 52.60p | 54.00p | 1804 |
14/09/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
13/09/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
12/09/2022 | 54.00p | 56.00p | 54.00p | 54.00p | 18 |
09/09/2022 | 54.00p | 55.50p | 53.75p | 53.75p | 17 |
08/09/2022 | 54.00p | 54.70p | 53.50p | 53.50p | 1828 |
07/09/2022 | 54.00p | 53.50p | 53.50p | 53.50p | 0 |
06/09/2022 | 54.00p | 55.00p | 53.50p | 53.50p | 43 |
05/09/2022 | 54.00p | 53.50p | 52.00p | 53.50p | 2 |
02/09/2022 | 54.00p | 54.60p | 53.50p | 53.50p | 3663 |
01/09/2022 | 54.00p | 53.50p | 53.00p | 53.00p | 0 |
31/08/2022 | 54.00p | 53.50p | 52.60p | 53.50p | 3000 |
*Close Price adjusted for both dividends and splits