Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 26.15p | 26.15p | 26.00p | 26.15p | 41041 |
23/09/2022 | 26.15p | 26.15p | 26.15p | 26.15p | 0 |
22/09/2022 | 26.25p | 26.25p | 26.00p | 26.15p | 98272 |
21/09/2022 | 26.25p | 26.50p | 26.00p | 26.25p | 75499 |
20/09/2022 | 26.90p | 27.00p | 26.07p | 26.90p | 173493 |
19/09/2022 | 27.25p | 27.25p | 26.55p | 26.90p | 91371 |
16/09/2022 | 27.25p | 27.25p | 26.55p | 26.90p | 91371 |
15/09/2022 | 27.25p | 27.25p | 27.00p | 27.25p | 121479 |
14/09/2022 | 27.25p | 27.25p | 27.00p | 27.25p | 7317 |
13/09/2022 | 27.25p | 27.50p | 27.00p | 27.25p | 85791 |
12/09/2022 | 27.15p | 27.30p | 27.00p | 27.15p | 177305 |
09/09/2022 | 27.25p | 27.25p | 27.00p | 27.15p | 67140 |
08/09/2022 | 27.25p | 27.25p | 27.00p | 27.25p | 71324 |
07/09/2022 | 28.00p | 28.00p | 27.01p | 27.25p | 183094 |
06/09/2022 | 27.75p | 28.44p | 27.50p | 28.00p | 186783 |
05/09/2022 | 28.50p | 28.50p | 27.02p | 27.75p | 123845 |
02/09/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 96608 |
01/09/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 55873 |
31/08/2022 | 30.00p | 30.00p | 28.31p | 28.50p | 216597 |
30/08/2022 | 30.25p | 30.25p | 29.00p | 30.00p | 175003 |
29/08/2022 | 30.25p | 30.25p | 29.50p | 30.25p | 439065 |
26/08/2022 | 30.25p | 30.25p | 29.50p | 30.25p | 439065 |
25/08/2022 | 30.00p | 30.25p | 29.55p | 30.25p | 166631 |
24/08/2022 | 30.25p | 30.25p | 29.52p | 30.00p | 77345 |
23/08/2022 | 30.25p | 30.25p | 29.52p | 30.25p | 56231 |
22/08/2022 | 30.25p | 30.25p | 29.68p | 30.25p | 41125 |
19/08/2022 | 30.25p | 30.25p | 30.18p | 30.25p | 79000 |
18/08/2022 | 30.25p | 30.25p | 29.68p | 30.25p | 30434 |
17/08/2022 | 30.25p | 30.25p | 29.60p | 30.25p | 1120964 |
16/08/2022 | 30.25p | 30.25p | 29.88p | 30.25p | 1383160 |
15/08/2022 | 30.25p | 30.25p | 29.50p | 30.25p | 198926 |
12/08/2022 | 30.25p | 30.40p | 29.50p | 30.25p | 288024 |
11/08/2022 | 30.25p | 31.00p | 30.25p | 30.25p | 10183 |
10/08/2022 | 30.00p | 30.59p | 29.60p | 30.25p | 256806 |
09/08/2022 | 29.50p | 30.40p | 29.50p | 30.00p | 1576101 |
08/08/2022 | 30.00p | 30.00p | 29.31p | 29.50p | 81328 |
05/08/2022 | 29.50p | 30.00p | 29.31p | 29.50p | 257546 |
04/08/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 59710 |
03/08/2022 | 29.50p | 30.00p | 29.27p | 29.50p | 68121 |
02/08/2022 | 29.50p | 30.00p | 29.30p | 29.50p | 95766 |
01/08/2022 | 29.50p | 30.00p | 29.00p | 29.50p | 728233 |
29/07/2022 | 29.50p | 29.80p | 29.16p | 29.50p | 120139 |
28/07/2022 | 29.50p | 29.89p | 29.16p | 29.50p | 1458270 |
27/07/2022 | 30.00p | 30.48p | 29.00p | 29.50p | 255000 |
26/07/2022 | 29.50p | 30.00p | 29.12p | 30.00p | 28727 |
25/07/2022 | 30.25p | 30.25p | 29.00p | 29.50p | 384000 |
22/07/2022 | 30.25p | 30.48p | 29.68p | 30.25p | 141899 |
21/07/2022 | 30.25p | 30.50p | 30.05p | 30.25p | 115027 |
20/07/2022 | 30.25p | 30.62p | 30.05p | 30.25p | 96025 |
19/07/2022 | 30.25p | 30.62p | 29.50p | 29.80p | 162276 |
18/07/2022 | 30.25p | 31.00p | 29.00p | 29.00p | 111302 |
15/07/2022 | 29.75p | 30.25p | 29.75p | 30.25p | 6292 |
14/07/2022 | 29.50p | 30.00p | 29.50p | 29.50p | 82047 |
13/07/2022 | 29.50p | 29.86p | 29.50p | 29.50p | 10176 |
12/07/2022 | 29.50p | 29.68p | 29.33p | 29.50p | 1582431 |
11/07/2022 | 29.50p | 29.99p | 29.31p | 29.50p | 515248 |
08/07/2022 | 30.25p | 30.25p | 29.11p | 29.50p | 240356 |
07/07/2022 | 30.25p | 30.25p | 29.60p | 30.25p | 89005 |
06/07/2022 | 30.25p | 30.25p | 29.50p | 30.25p | 2355004 |
05/07/2022 | 30.00p | 31.00p | 29.52p | 30.25p | 937241 |
04/07/2022 | 28.75p | 29.48p | 28.75p | 28.75p | 75483 |
01/07/2022 | 28.75p | 29.60p | 28.15p | 28.75p | 296259 |
30/06/2022 | 28.75p | 29.50p | 28.33p | 29.50p | 135085 |
29/06/2022 | 29.25p | 29.50p | 28.26p | 28.75p | 205771 |
28/06/2022 | 29.25p | 29.50p | 29.07p | 29.30p | 256658 |
27/06/2022 | 29.25p | 29.33p | 29.25p | 29.25p | 30000 |
24/06/2022 | 29.25p | 29.33p | 29.06p | 29.25p | 1409608 |
23/06/2022 | 29.25p | 29.33p | 29.25p | 29.25p | 35235 |
22/06/2022 | 29.25p | 29.35p | 29.00p | 29.25p | 57942 |
21/06/2022 | 28.75p | 29.50p | 28.56p | 29.25p | 247600 |
20/06/2022 | 28.25p | 28.78p | 28.25p | 28.75p | 62400 |
17/06/2022 | 29.00p | 29.00p | 27.66p | 28.25p | 135562 |
16/06/2022 | 29.25p | 29.55p | 28.50p | 29.00p | 84497 |
15/06/2022 | 28.75p | 29.62p | 28.00p | 29.25p | 963066 |
14/06/2022 | 29.50p | 29.50p | 28.50p | 28.75p | 1001364 |
13/06/2022 | 29.75p | 29.85p | 29.00p | 29.50p | 111434 |
10/06/2022 | 30.50p | 30.55p | 29.75p | 30.25p | 4535239 |
09/06/2022 | 29.50p | 30.90p | 29.50p | 30.50p | 166935 |
08/06/2022 | 29.75p | 29.75p | 28.50p | 29.50p | 2158193 |
07/06/2022 | 29.75p | 29.93p | 29.50p | 29.75p | 1653670 |
06/06/2022 | 29.75p | 29.99p | 29.65p | 29.75p | 110127 |
03/06/2022 | 29.75p | 30.00p | 29.64p | 29.75p | 1584911 |
02/06/2022 | 29.75p | 30.00p | 29.64p | 29.75p | 1584911 |
01/06/2022 | 29.75p | 30.00p | 29.64p | 29.75p | 1584911 |
31/05/2022 | 29.75p | 30.00p | 29.63p | 29.75p | 233175 |
30/05/2022 | 29.75p | 30.00p | 29.62p | 29.75p | 161966 |
27/05/2022 | 29.50p | 29.90p | 29.50p | 29.75p | 31403 |
26/05/2022 | 29.50p | 29.58p | 29.26p | 29.50p | 695000 |
25/05/2022 | 29.75p | 29.75p | 29.00p | 29.50p | 125370 |
24/05/2022 | 29.25p | 30.50p | 28.50p | 29.75p | 166864 |
23/05/2022 | 29.25p | 30.00p | 28.82p | 29.25p | 948113 |
20/05/2022 | 29.00p | 29.35p | 28.60p | 29.00p | 197840 |
19/05/2022 | 29.50p | 29.50p | 28.39p | 29.00p | 271861 |
18/05/2022 | 30.25p | 30.25p | 29.50p | 29.50p | 162324 |
17/05/2022 | 30.50p | 30.50p | 30.00p | 30.25p | 183943 |
16/05/2022 | 30.50p | 30.50p | 30.00p | 30.50p | 89909 |
13/05/2022 | 31.00p | 31.50p | 30.00p | 30.50p | 127723 |
12/05/2022 | 31.70p | 31.70p | 31.00p | 31.00p | 62741 |
11/05/2022 | 32.50p | 32.50p | 32.00p | 32.20p | 203195 |
10/05/2022 | 32.50p | 32.50p | 32.00p | 32.50p | 34606 |
09/05/2022 | 33.00p | 33.00p | 32.00p | 32.50p | 34253 |
06/05/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 39079 |
05/05/2022 | 33.50p | 33.50p | 32.30p | 33.00p | 59517 |
04/05/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 93306 |
03/05/2022 | 33.50p | 33.50p | 33.00p | 33.50p | 35878 |
02/05/2022 | 33.50p | 33.70p | 33.50p | 33.50p | 62500 |
29/04/2022 | 33.50p | 33.70p | 33.50p | 33.50p | 62500 |
28/04/2022 | 34.00p | 34.11p | 33.00p | 33.50p | 92217 |
27/04/2022 | 34.25p | 34.25p | 34.00p | 34.00p | 24789 |
26/04/2022 | 34.75p | 35.50p | 34.00p | 34.75p | 140426 |
25/04/2022 | 35.00p | 35.50p | 34.14p | 34.75p | 56398 |
22/04/2022 | 34.25p | 35.50p | 33.00p | 35.00p | 9388566 |
21/04/2022 | 34.00p | 34.40p | 33.76p | 34.00p | 35171 |
20/04/2022 | 34.00p | 34.40p | 33.76p | 34.00p | 11494 |
19/04/2022 | 33.75p | 34.40p | 33.25p | 34.00p | 92679 |
18/04/2022 | 33.75p | 34.40p | 33.21p | 33.75p | 33054 |
15/04/2022 | 33.75p | 34.40p | 33.21p | 33.75p | 33054 |
14/04/2022 | 33.75p | 34.40p | 33.21p | 33.75p | 33054 |
13/04/2022 | 33.50p | 34.50p | 33.50p | 33.75p | 25003 |
12/04/2022 | 33.00p | 34.00p | 32.70p | 33.50p | 231859 |
11/04/2022 | 33.00p | 33.90p | 33.00p | 33.00p | 44928 |
08/04/2022 | 33.00p | 33.06p | 32.00p | 33.00p | 250846 |
07/04/2022 | 33.00p | 34.00p | 32.27p | 33.00p | 168979 |
06/04/2022 | 33.50p | 33.50p | 32.10p | 32.50p | 363495 |
05/04/2022 | 34.00p | 34.00p | 33.00p | 33.50p | 275467 |
04/04/2022 | 34.00p | 34.25p | 33.50p | 34.00p | 112383 |
01/04/2022 | 33.40p | 34.00p | 33.02p | 34.00p | 2028643 |
31/03/2022 | 34.50p | 34.50p | 33.50p | 33.65p | 178856 |
30/03/2022 | 33.75p | 35.00p | 33.56p | 34.50p | 3698574 |
29/03/2022 | 32.25p | 34.00p | 31.00p | 33.75p | 572968 |
28/03/2022 | 31.50p | 31.98p | 31.35p | 31.50p | 104987 |
25/03/2022 | 31.50p | 31.99p | 31.11p | 31.50p | 107185 |
24/03/2022 | 31.00p | 31.99p | 31.00p | 31.50p | 19781 |
23/03/2022 | 31.50p | 31.80p | 31.50p | 31.50p | 35000 |
22/03/2022 | 31.00p | 31.75p | 31.00p | 31.50p | 89591 |
21/03/2022 | 31.50p | 31.77p | 31.00p | 31.50p | 150189 |
18/03/2022 | 31.50p | 31.80p | 31.08p | 31.50p | 107622 |
17/03/2022 | 31.00p | 31.50p | 31.00p | 31.50p | 97366 |
16/03/2022 | 31.00p | 31.50p | 31.00p | 31.50p | 87466 |
15/03/2022 | 31.50p | 31.50p | 31.00p | 31.50p | 31002 |
14/03/2022 | 31.50p | 31.50p | 31.00p | 31.50p | 25386 |
11/03/2022 | 31.50p | 31.52p | 31.11p | 31.50p | 191323 |
10/03/2022 | 31.50p | 31.50p | 31.11p | 31.50p | 70000 |
09/03/2022 | 31.25p | 31.85p | 31.00p | 31.50p | 111383 |
08/03/2022 | 31.25p | 31.25p | 31.00p | 31.25p | 46413 |
07/03/2022 | 31.25p | 31.25p | 31.00p | 31.25p | 106516 |
04/03/2022 | 32.50p | 32.50p | 31.17p | 31.25p | 74829 |
03/03/2022 | 32.50p | 32.56p | 32.00p | 32.50p | 162012 |
02/03/2022 | 32.50p | 32.75p | 32.01p | 32.50p | 601573 |
01/03/2022 | 32.00p | 34.00p | 32.00p | 32.50p | 38054 |
28/02/2022 | 31.75p | 33.00p | 31.75p | 32.00p | 59740 |
25/02/2022 | 30.50p | 32.50p | 30.30p | 31.75p | 178945 |
24/02/2022 | 32.75p | 33.00p | 30.25p | 30.50p | 365612 |
23/02/2022 | 32.85p | 32.85p | 32.50p | 32.75p | 7519 |
22/02/2022 | 32.75p | 32.85p | 32.50p | 32.85p | 180240 |
21/02/2022 | 32.75p | 33.25p | 32.56p | 33.00p | 126021 |
18/02/2022 | 32.75p | 33.12p | 32.50p | 33.00p | 1024905 |
17/02/2022 | 33.50p | 33.50p | 32.50p | 32.75p | 280749 |
16/02/2022 | 33.50p | 33.70p | 33.00p | 33.50p | 201966 |
15/02/2022 | 32.75p | 34.00p | 32.75p | 33.50p | 12420142 |
14/02/2022 | 33.50p | 34.00p | 32.00p | 32.75p | 2255257 |
11/02/2022 | 34.50p | 34.85p | 33.00p | 33.50p | 223713 |
10/02/2022 | 35.50p | 35.75p | 34.00p | 34.50p | 201497 |
09/02/2022 | 35.50p | 35.75p | 35.50p | 35.50p | 19900 |
08/02/2022 | 36.00p | 36.00p | 35.00p | 35.50p | 21681 |
07/02/2022 | 35.80p | 37.00p | 35.00p | 36.00p | 108975 |
04/02/2022 | 36.50p | 37.00p | 35.75p | 35.80p | 301842 |
03/02/2022 | 37.00p | 38.00p | 36.22p | 36.50p | 216444 |
02/02/2022 | 35.50p | 37.00p | 35.17p | 36.50p | 360072 |
01/02/2022 | 35.50p | 35.88p | 35.00p | 35.50p | 311758 |
31/01/2022 | 35.50p | 35.50p | 35.00p | 35.50p | 95603 |
28/01/2022 | 35.50p | 35.75p | 35.24p | 35.50p | 43741 |
27/01/2022 | 35.50p | 35.75p | 35.00p | 35.50p | 54366 |
26/01/2022 | 35.25p | 35.50p | 35.00p | 35.50p | 268246 |
25/01/2022 | 35.50p | 35.75p | 35.00p | 35.25p | 158038 |
24/01/2022 | 37.70p | 37.70p | 35.11p | 35.50p | 210680 |
21/01/2022 | 38.00p | 38.00p | 37.02p | 37.70p | 38432 |
20/01/2022 | 37.50p | 38.50p | 37.37p | 38.00p | 203078 |
19/01/2022 | 38.20p | 38.65p | 37.05p | 37.50p | 269323 |
18/01/2022 | 40.75p | 40.75p | 38.00p | 38.20p | 389145 |
17/01/2022 | 41.50p | 41.56p | 40.00p | 40.75p | 1111396 |
14/01/2022 | 41.50p | 41.58p | 41.10p | 41.50p | 17873 |
13/01/2022 | 42.25p | 42.68p | 41.00p | 41.50p | 3409587 |
12/01/2022 | 41.50p | 42.99p | 41.00p | 41.75p | 509007 |
10/01/2022 | 39.75p | 40.49p | 39.71p | 40.25p | 207667 |
07/01/2022 | 40.00p | 40.50p | 39.61p | 39.75p | 186784 |
06/01/2022 | 40.25p | 40.25p | 38.90p | 40.00p | 334784 |
05/01/2022 | 38.00p | 40.60p | 37.30p | 40.25p | 664134 |
04/01/2022 | 37.75p | 39.00p | 37.00p | 38.00p | 222977 |
31/12/2021 | 36.75p | 38.40p | 36.50p | 37.75p | 285889 |
30/12/2021 | 36.00p | 36.40p | 35.53p | 36.00p | 43539 |
29/12/2021 | 36.00p | 36.25p | 35.51p | 36.00p | 176408 |
24/12/2021 | 36.00p | 36.29p | 35.67p | 36.00p | 18966 |
23/12/2021 | 35.00p | 36.46p | 34.81p | 36.00p | 232766 |
22/12/2021 | 35.50p | 35.98p | 34.61p | 35.00p | 73670 |
21/12/2021 | 35.00p | 35.80p | 34.61p | 35.50p | 36112 |
20/12/2021 | 36.50p | 37.00p | 34.31p | 35.00p | 294645 |
17/12/2021 | 36.50p | 36.89p | 36.20p | 36.50p | 36626 |
16/12/2021 | 36.50p | 36.89p | 36.20p | 36.50p | 40130 |
15/12/2021 | 37.00p | 37.25p | 35.20p | 36.50p | 254338 |
*Close Price adjusted for both dividends and splits