Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 25.80p | 26.57p | 25.79p | 25.80p | 194754 |
12/07/2023 | 25.80p | 25.80p | 25.78p | 25.80p | 77128 |
11/07/2023 | 25.80p | 26.55p | 25.74p | 25.80p | 812879 |
10/07/2023 | 25.80p | 26.57p | 25.56p | 25.80p | 30062 |
07/07/2023 | 25.80p | 26.52p | 25.60p | 25.80p | 1899183 |
06/07/2023 | 25.50p | 26.57p | 25.48p | 25.80p | 224779 |
05/07/2023 | 25.50p | 26.00p | 25.23p | 25.50p | 694493 |
04/07/2023 | 25.50p | 26.00p | 25.12p | 25.50p | 697048 |
03/07/2023 | 24.70p | 25.00p | 24.57p | 24.90p | 133699 |
30/06/2023 | 24.90p | 25.00p | 24.55p | 24.90p | 648545 |
29/06/2023 | 25.50p | 25.50p | 24.55p | 24.90p | 13122 |
28/06/2023 | 25.50p | 26.00p | 25.00p | 25.50p | 116464 |
27/06/2023 | 25.50p | 25.50p | 24.50p | 25.50p | 146874 |
26/06/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 14624 |
23/06/2023 | 26.50p | 26.50p | 25.26p | 25.50p | 136000 |
22/06/2023 | 26.50p | 27.00p | 26.05p | 27.00p | 34724 |
21/06/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 21670 |
20/06/2023 | 26.50p | 26.53p | 25.40p | 26.50p | 251753 |
19/06/2023 | 26.50p | 26.95p | 26.50p | 26.50p | 25168 |
16/06/2023 | 26.50p | 27.00p | 26.15p | 26.50p | 193036 |
15/06/2023 | 27.30p | 27.42p | 26.00p | 26.50p | 344625 |
14/06/2023 | 27.30p | 27.44p | 27.13p | 27.30p | 85051 |
13/06/2023 | 27.30p | 27.50p | 27.30p | 27.30p | 261227 |
12/06/2023 | 27.00p | 27.29p | 26.42p | 27.00p | 51609 |
09/06/2023 | 27.00p | 27.00p | 26.52p | 27.00p | 27317 |
08/06/2023 | 27.00p | 27.45p | 26.66p | 27.00p | 96927 |
07/06/2023 | 26.50p | 27.50p | 26.40p | 27.00p | 405980 |
06/06/2023 | 26.50p | 26.50p | 26.38p | 26.50p | 10000 |
05/06/2023 | 26.50p | 27.00p | 26.40p | 26.50p | 98601 |
02/06/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 351239 |
01/06/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 257507 |
31/05/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 14005 |
30/05/2023 | 26.50p | 26.57p | 26.50p | 26.50p | 202414 |
26/05/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 100 |
25/05/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 34639 |
24/05/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 40161 |
23/05/2023 | 26.50p | 26.68p | 26.00p | 26.50p | 194808 |
22/05/2023 | 26.50p | 26.70p | 26.02p | 26.50p | 40022 |
19/05/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 84202 |
18/05/2023 | 26.30p | 27.10p | 26.00p | 26.50p | 100012 |
17/05/2023 | 26.30p | 26.42p | 26.11p | 26.30p | 31619 |
16/05/2023 | 26.30p | 26.43p | 26.11p | 26.30p | 25414 |
15/05/2023 | 26.30p | 26.48p | 26.00p | 26.30p | 46229 |
12/05/2023 | 26.50p | 26.50p | 26.01p | 26.30p | 671510 |
11/05/2023 | 27.30p | 27.30p | 26.31p | 26.50p | 46000 |
10/05/2023 | 27.80p | 27.80p | 27.03p | 27.50p | 7788 |
09/05/2023 | 27.50p | 28.07p | 27.00p | 27.80p | 663281 |
05/05/2023 | 27.50p | 27.74p | 27.00p | 27.50p | 54049 |
04/05/2023 | 27.50p | 28.00p | 27.00p | 27.50p | 168091 |
03/05/2023 | 26.50p | 27.89p | 26.00p | 27.50p | 110930 |
02/05/2023 | 25.50p | 27.00p | 25.50p | 26.50p | 1376295 |
28/04/2023 | 24.70p | 25.50p | 24.61p | 25.50p | 317918 |
27/04/2023 | 25.10p | 25.20p | 24.43p | 24.70p | 248852 |
26/04/2023 | 25.30p | 25.30p | 24.60p | 25.30p | 186086 |
25/04/2023 | 25.30p | 25.59p | 25.00p | 25.30p | 221339 |
24/04/2023 | 26.30p | 26.60p | 25.00p | 25.30p | 279243 |
21/04/2023 | 26.50p | 26.50p | 26.02p | 26.50p | 170943 |
20/04/2023 | 26.50p | 27.00p | 26.00p | 26.50p | 77185 |
19/04/2023 | 26.50p | 26.65p | 26.00p | 26.50p | 116976 |
18/04/2023 | 26.50p | 26.78p | 26.00p | 26.50p | 60465 |
17/04/2023 | 26.50p | 26.80p | 26.15p | 26.50p | 11651 |
14/04/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 44245 |
13/04/2023 | 26.50p | 26.50p | 26.40p | 26.50p | 0 |
12/04/2023 | 26.50p | 26.89p | 26.10p | 26.50p | 78376 |
11/04/2023 | 26.50p | 26.89p | 26.00p | 26.50p | 138357 |
06/04/2023 | 26.50p | 26.70p | 26.02p | 26.50p | 180378 |
05/04/2023 | 26.50p | 27.00p | 26.50p | 26.50p | 49516 |
04/04/2023 | 26.40p | 26.70p | 26.40p | 26.50p | 37500 |
03/04/2023 | 26.40p | 26.70p | 26.00p | 26.40p | 34389 |
31/03/2023 | 26.50p | 26.78p | 26.00p | 26.40p | 42392 |
30/03/2023 | 26.50p | 26.70p | 26.00p | 26.50p | 81523 |
29/03/2023 | 26.50p | 26.50p | 26.20p | 26.50p | 0 |
28/03/2023 | 26.75p | 26.77p | 26.00p | 26.50p | 400023 |
27/03/2023 | 26.75p | 27.50p | 26.03p | 26.75p | 335568 |
24/03/2023 | 26.75p | 27.47p | 26.75p | 26.75p | 58364 |
23/03/2023 | 26.75p | 27.50p | 26.14p | 26.75p | 7065 |
22/03/2023 | 26.50p | 27.00p | 26.02p | 26.75p | 645959 |
21/03/2023 | 26.50p | 26.70p | 26.00p | 26.50p | 11986 |
20/03/2023 | 27.25p | 27.25p | 26.01p | 26.50p | 79357 |
17/03/2023 | 27.25p | 27.37p | 26.53p | 27.25p | 151297 |
16/03/2023 | 26.50p | 28.00p | 26.05p | 27.25p | 183565 |
15/03/2023 | 26.50p | 26.90p | 26.00p | 26.50p | 70601 |
14/03/2023 | 27.25p | 27.50p | 26.16p | 26.50p | 193037 |
13/03/2023 | 27.50p | 28.00p | 26.52p | 27.25p | 87166 |
10/03/2023 | 27.75p | 28.00p | 26.50p | 27.50p | 421967 |
09/03/2023 | 28.50p | 29.00p | 27.00p | 27.75p | 125344 |
08/03/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 33000 |
07/03/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 103548 |
06/03/2023 | 28.50p | 29.60p | 28.00p | 28.50p | 448006 |
03/03/2023 | 28.75p | 28.75p | 28.00p | 28.50p | 125150 |
02/03/2023 | 29.50p | 29.50p | 28.50p | 28.75p | 73155 |
01/03/2023 | 29.50p | 29.65p | 29.06p | 29.50p | 2953234 |
28/02/2023 | 30.00p | 30.00p | 29.02p | 29.50p | 74713 |
27/02/2023 | 29.75p | 30.00p | 29.51p | 29.75p | 47814 |
24/02/2023 | 30.50p | 30.50p | 29.50p | 29.75p | 249400 |
23/02/2023 | 30.50p | 30.50p | 30.11p | 30.50p | 220528 |
22/02/2023 | 30.50p | 30.50p | 30.00p | 30.50p | 86632 |
21/02/2023 | 30.50p | 30.66p | 30.16p | 30.50p | 152962 |
20/02/2023 | 30.50p | 31.00p | 30.15p | 30.50p | 124580 |
17/02/2023 | 30.50p | 30.64p | 30.00p | 30.50p | 55307 |
16/02/2023 | 30.50p | 30.90p | 30.05p | 30.50p | 227331 |
15/02/2023 | 31.50p | 31.50p | 30.02p | 30.50p | 77899 |
14/02/2023 | 31.50p | 31.74p | 31.00p | 31.50p | 108034 |
13/02/2023 | 32.50p | 33.70p | 31.02p | 31.50p | 69819 |
10/02/2023 | 32.50p | 32.56p | 32.44p | 32.50p | 112345 |
09/02/2023 | 32.50p | 32.50p | 32.02p | 32.50p | 123082 |
08/02/2023 | 32.50p | 32.50p | 32.00p | 32.50p | 46000 |
07/02/2023 | 32.50p | 33.00p | 32.00p | 32.50p | 417953 |
06/02/2023 | 32.50p | 32.98p | 32.02p | 32.50p | 223470 |
03/02/2023 | 32.10p | 32.50p | 31.82p | 32.50p | 407390 |
02/02/2023 | 32.10p | 32.50p | 31.80p | 32.10p | 56765 |
01/02/2023 | 31.50p | 32.10p | 31.50p | 32.10p | 235469 |
31/01/2023 | 31.50p | 31.97p | 31.00p | 31.50p | 8 |
30/01/2023 | 32.00p | 32.60p | 30.66p | 31.50p | 97638 |
27/01/2023 | 32.00p | 32.30p | 31.50p | 32.00p | 201938 |
26/01/2023 | 32.00p | 33.20p | 31.51p | 33.20p | 830800 |
25/01/2023 | 32.25p | 32.35p | 32.00p | 32.25p | 317360 |
24/01/2023 | 32.50p | 32.50p | 32.00p | 32.25p | 624887 |
23/01/2023 | 32.50p | 33.00p | 32.11p | 32.50p | 55714 |
20/01/2023 | 32.50p | 33.25p | 32.00p | 32.50p | 1330208 |
19/01/2023 | 33.75p | 33.75p | 32.61p | 32.75p | 340383 |
18/01/2023 | 33.50p | 35.00p | 33.45p | 33.75p | 721652 |
17/01/2023 | 33.50p | 33.50p | 33.33p | 33.50p | 13082 |
16/01/2023 | 33.75p | 33.75p | 33.03p | 33.50p | 247613 |
13/01/2023 | 33.75p | 34.00p | 33.00p | 33.75p | 83062 |
12/01/2023 | 33.75p | 34.27p | 33.00p | 33.75p | 86098 |
11/01/2023 | 33.75p | 34.00p | 33.23p | 33.75p | 79216 |
10/01/2023 | 34.00p | 34.90p | 33.00p | 33.75p | 164514 |
09/01/2023 | 33.50p | 35.00p | 33.50p | 34.00p | 184649 |
06/01/2023 | 32.00p | 33.87p | 31.92p | 33.50p | 229709 |
05/01/2023 | 32.00p | 32.49p | 31.88p | 32.00p | 3347750 |
04/01/2023 | 32.00p | 32.00p | 31.88p | 32.00p | 8396 |
03/01/2023 | 32.00p | 32.98p | 31.26p | 32.00p | 216553 |
30/12/2022 | 32.00p | 32.00p | 32.00p | 32.00p | 50000 |
29/12/2022 | 32.00p | 32.00p | 31.67p | 32.00p | 0 |
28/12/2022 | 32.00p | 32.98p | 31.10p | 32.00p | 5557 |
23/12/2022 | 32.00p | 32.00p | 32.00p | 32.00p | 179 |
22/12/2022 | 32.00p | 32.10p | 31.05p | 32.00p | 622936 |
21/12/2022 | 32.00p | 33.00p | 32.00p | 32.00p | 27288 |
20/12/2022 | 32.00p | 33.00p | 32.00p | 32.00p | 2131160 |
19/12/2022 | 32.00p | 32.35p | 31.30p | 32.00p | 34762 |
16/12/2022 | 33.00p | 33.00p | 31.00p | 32.00p | 113128 |
15/12/2022 | 33.00p | 33.00p | 32.50p | 33.00p | 139575 |
14/12/2022 | 32.75p | 33.50p | 32.67p | 33.00p | 46232 |
13/12/2022 | 32.75p | 33.49p | 32.75p | 33.00p | 17025 |
12/12/2022 | 33.50p | 33.50p | 33.00p | 33.25p | 131666 |
09/12/2022 | 33.50p | 34.00p | 33.50p | 33.50p | 533118 |
08/12/2022 | 31.75p | 33.93p | 31.50p | 33.50p | 468624 |
07/12/2022 | 31.75p | 32.00p | 31.75p | 31.75p | 94475 |
06/12/2022 | 32.50p | 33.73p | 31.00p | 31.75p | 647858 |
05/12/2022 | 29.35p | 30.99p | 29.35p | 30.75p | 220095 |
02/12/2022 | 29.35p | 29.50p | 29.30p | 29.35p | 168150 |
01/12/2022 | 29.60p | 29.60p | 29.27p | 29.35p | 41009 |
30/11/2022 | 29.60p | 29.80p | 29.60p | 29.60p | 10000 |
29/11/2022 | 29.60p | 29.60p | 29.00p | 29.60p | 144500 |
28/11/2022 | 29.60p | 29.60p | 29.21p | 29.60p | 105716 |
25/11/2022 | 29.60p | 29.60p | 29.30p | 29.60p | 30708 |
24/11/2022 | 29.50p | 29.93p | 29.28p | 29.60p | 107829 |
23/11/2022 | 29.50p | 29.99p | 29.24p | 29.50p | 63261 |
22/11/2022 | 29.25p | 29.90p | 29.19p | 29.50p | 67440 |
21/11/2022 | 29.25p | 29.25p | 29.10p | 29.25p | 500 |
18/11/2022 | 29.60p | 29.60p | 29.10p | 29.25p | 45309 |
17/11/2022 | 29.75p | 30.00p | 29.50p | 29.60p | 19117 |
16/11/2022 | 30.25p | 30.50p | 29.50p | 29.75p | 204077 |
15/11/2022 | 30.00p | 30.50p | 30.00p | 30.25p | 30124 |
14/11/2022 | 30.00p | 30.30p | 29.73p | 30.00p | 79941 |
11/11/2022 | 29.25p | 30.50p | 29.25p | 30.00p | 153425 |
10/11/2022 | 28.25p | 29.50p | 28.25p | 29.25p | 122710 |
09/11/2022 | 28.25p | 28.50p | 28.00p | 28.25p | 115412 |
08/11/2022 | 28.25p | 28.42p | 28.17p | 28.25p | 185438 |
07/11/2022 | 28.50p | 28.50p | 28.01p | 28.25p | 224025 |
04/11/2022 | 28.50p | 29.00p | 28.00p | 28.50p | 58799 |
03/11/2022 | 27.50p | 29.00p | 27.50p | 28.50p | 386110 |
02/11/2022 | 27.50p | 27.65p | 27.50p | 27.50p | 119216 |
01/11/2022 | 27.00p | 27.80p | 26.65p | 27.50p | 131211 |
31/10/2022 | 26.25p | 27.00p | 26.00p | 27.00p | 57265 |
28/10/2022 | 26.00p | 26.50p | 25.51p | 26.25p | 70150 |
27/10/2022 | 25.50p | 26.00p | 25.50p | 26.00p | 69058 |
26/10/2022 | 25.25p | 26.00p | 25.00p | 25.50p | 20931 |
25/10/2022 | 23.75p | 25.50p | 23.50p | 25.25p | 175761 |
24/10/2022 | 23.50p | 24.10p | 23.50p | 24.10p | 80707 |
21/10/2022 | 23.25p | 23.90p | 23.00p | 23.50p | 462867 |
20/10/2022 | 23.25p | 23.25p | 23.00p | 23.25p | 45000 |
19/10/2022 | 23.50p | 23.50p | 23.02p | 23.25p | 103058 |
18/10/2022 | 23.50p | 23.50p | 23.45p | 23.50p | 61679 |
17/10/2022 | 23.75p | 24.00p | 23.00p | 24.00p | 154722 |
14/10/2022 | 23.75p | 23.75p | 23.71p | 23.75p | 58975 |
13/10/2022 | 23.75p | 23.75p | 23.50p | 23.75p | 157256 |
12/10/2022 | 23.75p | 23.82p | 23.53p | 23.75p | 261010 |
11/10/2022 | 23.75p | 23.81p | 23.50p | 23.75p | 302821 |
10/10/2022 | 23.75p | 24.00p | 23.63p | 23.75p | 58088 |
07/10/2022 | 23.75p | 24.00p | 23.63p | 23.75p | 96338 |
06/10/2022 | 23.75p | 23.89p | 23.50p | 23.75p | 158000 |
05/10/2022 | 23.75p | 24.00p | 23.50p | 23.75p | 50217 |
04/10/2022 | 23.75p | 23.90p | 23.70p | 23.75p | 119194 |
03/10/2022 | 23.75p | 23.75p | 23.50p | 23.75p | 24196 |
30/09/2022 | 23.75p | 24.00p | 23.50p | 23.75p | 23299 |
29/09/2022 | 24.00p | 24.00p | 23.50p | 23.75p | 150445 |
28/09/2022 | 25.25p | 25.25p | 23.55p | 24.00p | 412301 |
27/09/2022 | 26.15p | 26.30p | 25.09p | 25.25p | 72482 |
*Close Price adjusted for both dividends and splits