Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 44.00p | 44.00p | 43.80p | 43.80p | 12500 |
19/07/2023 | 43.40p | 43.85p | 43.40p | 43.80p | 14874 |
18/07/2023 | 43.40p | 43.40p | 42.60p | 42.60p | 1500 |
17/07/2023 | 43.20p | 43.39p | 42.15p | 42.70p | 3573 |
14/07/2023 | 43.20p | 43.20p | 42.50p | 42.50p | 9600 |
13/07/2023 | 43.40p | 43.50p | 43.40p | 43.50p | 5000 |
12/07/2023 | 43.20p | 43.50p | 43.20p | 43.50p | 8479 |
11/07/2023 | 42.60p | 43.53p | 42.51p | 43.40p | 17338 |
10/07/2023 | 41.80p | 43.04p | 41.80p | 42.50p | 24202 |
07/07/2023 | 41.40p | 42.40p | 41.40p | 42.40p | 22227 |
06/07/2023 | 40.00p | 41.25p | 40.00p | 40.80p | 10557 |
05/07/2023 | 41.80p | 41.80p | 41.40p | 41.40p | 3000 |
04/07/2023 | 42.00p | 41.40p | 41.30p | 41.40p | 2112 |
03/07/2023 | 42.00p | 41.86p | 41.40p | 41.40p | 500 |
30/06/2023 | 42.00p | 42.10p | 41.50p | 41.50p | 0 |
29/06/2023 | 42.00p | 42.10p | 42.00p | 42.10p | 6889 |
28/06/2023 | 42.00p | 42.60p | 41.90p | 41.90p | 110197 |
27/06/2023 | 40.00p | 41.05p | 39.80p | 40.50p | 46171 |
26/06/2023 | 39.00p | 39.00p | 38.52p | 39.00p | 69923 |
23/06/2023 | 39.00p | 40.00p | 39.38p | 39.80p | 118000 |
22/06/2023 | 39.00p | 40.00p | 39.90p | 39.90p | 0 |
21/06/2023 | 39.00p | 40.10p | 40.00p | 40.00p | 0 |
20/06/2023 | 39.00p | 40.60p | 40.10p | 40.10p | 0 |
19/06/2023 | 39.00p | 41.00p | 39.00p | 40.60p | 183528 |
16/06/2023 | 39.00p | 39.50p | 39.00p | 39.50p | 5000 |
15/06/2023 | 39.20p | 39.50p | 39.00p | 39.50p | 2 |
14/06/2023 | 39.20p | 40.20p | 39.70p | 39.80p | 726 |
13/06/2023 | 39.20p | 39.90p | 39.70p | 39.90p | 0 |
12/06/2023 | 39.20p | 39.70p | 39.00p | 39.70p | 13144 |
09/06/2023 | 40.60p | 40.80p | 40.02p | 40.10p | 134003 |
08/06/2023 | 40.00p | 39.70p | 39.50p | 39.70p | 24000 |
07/06/2023 | 40.00p | 40.00p | 39.80p | 39.80p | 19000 |
06/06/2023 | 39.80p | 41.20p | 39.80p | 40.00p | 95154 |
05/06/2023 | 39.80p | 40.10p | 39.40p | 40.10p | 0 |
02/06/2023 | 39.80p | 40.10p | 38.20p | 39.40p | 184237 |
01/06/2023 | 40.60p | 40.40p | 39.09p | 40.10p | 8298 |
31/05/2023 | 40.60p | 41.00p | 39.60p | 39.70p | 25607 |
30/05/2023 | 42.00p | 42.00p | 40.60p | 40.60p | 104717 |
26/05/2023 | 42.20p | 42.20p | 42.00p | 42.00p | 45177 |
25/05/2023 | 42.80p | 43.87p | 42.80p | 42.80p | 19443 |
24/05/2023 | 43.00p | 43.00p | 42.50p | 42.50p | 4708 |
23/05/2023 | 43.00p | 43.40p | 43.00p | 43.40p | 0 |
22/05/2023 | 43.00p | 43.00p | 43.00p | 43.00p | 2500 |
19/05/2023 | 43.20p | 43.80p | 43.00p | 43.80p | 13659 |
18/05/2023 | 42.60p | 44.78p | 43.20p | 43.50p | 28947 |
17/05/2023 | 42.60p | 43.10p | 42.60p | 43.10p | 11546 |
16/05/2023 | 44.00p | 44.00p | 42.40p | 43.00p | 135806 |
15/05/2023 | 45.60p | 44.50p | 44.42p | 44.50p | 1628 |
12/05/2023 | 45.60p | 44.90p | 44.90p | 44.90p | 0 |
11/05/2023 | 45.60p | 44.90p | 44.50p | 44.90p | 0 |
10/05/2023 | 45.60p | 45.60p | 44.50p | 44.50p | 2500 |
09/05/2023 | 44.20p | 44.90p | 44.20p | 44.90p | 23208 |
05/05/2023 | 44.20p | 45.00p | 44.00p | 45.00p | 68455 |
04/05/2023 | 44.20p | 45.10p | 44.20p | 45.10p | 151 |
03/05/2023 | 44.20p | 45.50p | 44.00p | 45.50p | 58644 |
02/05/2023 | 45.00p | 45.99p | 45.00p | 45.00p | 15792 |
28/04/2023 | 44.00p | 44.10p | 44.00p | 44.10p | 16767 |
27/04/2023 | 46.20p | 46.28p | 44.02p | 44.10p | 44993 |
26/04/2023 | 46.20p | 46.50p | 46.20p | 46.50p | 1213 |
25/04/2023 | 46.80p | 46.80p | 46.70p | 46.70p | 0 |
24/04/2023 | 46.80p | 47.16p | 46.80p | 46.80p | 6204 |
21/04/2023 | 46.80p | 47.20p | 46.50p | 47.20p | 58836 |
20/04/2023 | 46.20p | 46.40p | 46.40p | 46.40p | 0 |
19/04/2023 | 46.20p | 46.50p | 46.40p | 46.40p | 25000 |
18/04/2023 | 46.20p | 46.50p | 46.40p | 46.40p | 705 |
17/04/2023 | 46.20p | 46.99p | 46.20p | 46.50p | 16112 |
14/04/2023 | 47.00p | 47.13p | 46.90p | 46.90p | 23500 |
13/04/2023 | 47.00p | 47.20p | 46.79p | 47.20p | 6500 |
12/04/2023 | 46.00p | 46.72p | 45.46p | 46.50p | 20532 |
11/04/2023 | 46.20p | 46.80p | 46.01p | 46.40p | 35526 |
06/04/2023 | 41.00p | 47.00p | 40.24p | 47.00p | 92181 |
05/04/2023 | 37.40p | 41.60p | 37.40p | 41.60p | 95460 |
04/04/2023 | 36.60p | 37.00p | 36.60p | 37.00p | 21 |
03/04/2023 | 37.00p | 37.30p | 37.00p | 37.30p | 0 |
31/03/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 25000 |
30/03/2023 | 37.80p | 37.80p | 36.22p | 36.60p | 36991 |
29/03/2023 | 37.80p | 37.80p | 37.04p | 37.50p | 7608 |
28/03/2023 | 35.80p | 37.30p | 36.29p | 37.30p | 1500 |
27/03/2023 | 35.80p | 37.30p | 35.80p | 37.30p | 65328 |
24/03/2023 | 36.00p | 36.85p | 34.80p | 35.40p | 106261 |
23/03/2023 | 36.00p | 37.80p | 36.00p | 37.30p | 78341 |
22/03/2023 | 36.00p | 38.48p | 35.92p | 36.80p | 182263 |
21/03/2023 | 35.60p | 35.60p | 35.30p | 35.30p | 7500 |
20/03/2023 | 34.00p | 34.80p | 34.80p | 34.80p | 0 |
17/03/2023 | 34.00p | 34.80p | 34.80p | 34.80p | 500 |
16/03/2023 | 34.00p | 34.00p | 34.00p | 34.00p | 7500 |
15/03/2023 | 34.00p | 33.50p | 33.05p | 33.50p | 5377 |
14/03/2023 | 34.00p | 34.40p | 32.90p | 34.40p | 44850 |
13/03/2023 | 35.80p | 35.80p | 34.10p | 34.50p | 9387 |
10/03/2023 | 36.00p | 35.40p | 34.90p | 34.90p | 0 |
09/03/2023 | 36.00p | 35.50p | 35.40p | 35.40p | 0 |
08/03/2023 | 36.00p | 36.00p | 35.00p | 35.50p | 136449 |
07/03/2023 | 35.00p | 35.72p | 35.00p | 35.40p | 40000 |
06/03/2023 | 35.00p | 35.00p | 34.95p | 35.00p | 44396 |
03/03/2023 | 34.00p | 34.50p | 34.00p | 34.50p | 13500 |
02/03/2023 | 34.00p | 34.50p | 34.50p | 34.50p | 0 |
01/03/2023 | 34.00p | 34.50p | 34.05p | 34.50p | 8169 |
28/02/2023 | 34.00p | 34.50p | 34.50p | 34.50p | 0 |
27/02/2023 | 34.00p | 34.50p | 34.50p | 34.50p | 0 |
24/02/2023 | 34.00p | 34.50p | 34.05p | 34.50p | 10000 |
23/02/2023 | 34.00p | 34.30p | 34.20p | 34.20p | 0 |
22/02/2023 | 34.00p | 34.30p | 34.30p | 34.30p | 0 |
21/02/2023 | 34.00p | 34.30p | 34.00p | 34.30p | 6000 |
20/02/2023 | 34.00p | 35.00p | 34.05p | 34.50p | 16201 |
17/02/2023 | 34.00p | 34.30p | 34.00p | 34.30p | 45000 |
16/02/2023 | 34.00p | 34.10p | 34.10p | 34.10p | 0 |
15/02/2023 | 34.00p | 35.60p | 34.00p | 34.10p | 224442 |
14/02/2023 | 34.00p | 35.80p | 34.09p | 34.90p | 5458 |
13/02/2023 | 34.00p | 35.60p | 34.08p | 34.90p | 3041 |
10/02/2023 | 34.00p | 35.50p | 34.80p | 34.80p | 98504 |
09/02/2023 | 34.00p | 35.81p | 34.00p | 34.90p | 291539 |
08/02/2023 | 33.00p | 33.10p | 32.70p | 33.10p | 65771 |
07/02/2023 | 33.00p | 33.93p | 33.50p | 33.50p | 1000 |
06/02/2023 | 33.00p | 34.00p | 33.00p | 33.00p | 155 |
03/02/2023 | 33.00p | 33.05p | 33.00p | 33.00p | 504 |
02/02/2023 | 33.00p | 34.00p | 33.00p | 33.00p | 464 |
01/02/2023 | 33.00p | 33.00p | 33.00p | 33.00p | 6802 |
31/01/2023 | 33.00p | 33.50p | 33.00p | 33.50p | 34000 |
30/01/2023 | 33.00p | 33.50p | 31.33p | 33.50p | 280793 |
27/01/2023 | 36.00p | 34.10p | 33.29p | 34.10p | 7204 |
26/01/2023 | 36.00p | 35.20p | 35.02p | 35.20p | 5479 |
25/01/2023 | 36.00p | 36.00p | 35.00p | 35.60p | 364980 |
24/01/2023 | 35.00p | 35.80p | 33.42p | 35.60p | 88784 |
23/01/2023 | 34.00p | 34.80p | 34.50p | 34.50p | 5 |
20/01/2023 | 34.00p | 35.80p | 34.09p | 34.50p | 2249 |
19/01/2023 | 34.00p | 34.90p | 34.90p | 34.90p | 0 |
18/01/2023 | 34.00p | 34.90p | 33.20p | 34.90p | 28381 |
17/01/2023 | 35.00p | 35.60p | 34.08p | 34.50p | 3415 |
16/01/2023 | 35.00p | 35.60p | 34.80p | 34.80p | 8 |
13/01/2023 | 35.00p | 34.80p | 34.40p | 34.40p | 0 |
12/01/2023 | 35.00p | 35.00p | 34.00p | 34.80p | 1159072 |
11/01/2023 | 35.00p | 35.30p | 34.38p | 35.30p | 37778 |
10/01/2023 | 35.00p | 35.10p | 34.60p | 35.10p | 16778 |
09/01/2023 | 35.60p | 35.60p | 35.30p | 35.30p | 17644 |
06/01/2023 | 35.00p | 35.20p | 35.00p | 35.20p | 5000 |
05/01/2023 | 35.00p | 35.10p | 35.00p | 35.10p | 11503 |
04/01/2023 | 35.00p | 35.10p | 35.00p | 35.10p | 6943 |
03/01/2023 | 35.00p | 34.96p | 34.80p | 34.80p | 257 |
30/12/2022 | 35.00p | 35.00p | 34.16p | 35.00p | 2210 |
29/12/2022 | 34.60p | 34.50p | 34.50p | 34.50p | 0 |
28/12/2022 | 34.60p | 34.66p | 33.74p | 34.50p | 22955 |
23/12/2022 | 34.60p | 34.80p | 34.80p | 34.80p | 0 |
22/12/2022 | 34.60p | 34.80p | 34.80p | 34.80p | 0 |
21/12/2022 | 34.60p | 35.00p | 34.80p | 34.80p | 6 |
20/12/2022 | 34.60p | 34.60p | 34.00p | 34.50p | 4862 |
19/12/2022 | 34.80p | 34.80p | 34.70p | 34.80p | 0 |
16/12/2022 | 34.80p | 35.00p | 34.70p | 34.70p | 35741 |
15/12/2022 | 33.60p | 34.40p | 34.40p | 34.40p | 0 |
14/12/2022 | 33.60p | 34.40p | 34.13p | 34.40p | 196 |
13/12/2022 | 33.60p | 34.40p | 33.60p | 34.40p | 18533 |
12/12/2022 | 34.60p | 34.60p | 33.00p | 33.10p | 25071 |
09/12/2022 | 34.60p | 35.00p | 34.50p | 34.50p | 18529 |
08/12/2022 | 34.60p | 34.80p | 34.80p | 34.80p | 0 |
07/12/2022 | 34.60p | 35.00p | 34.57p | 34.80p | 5027 |
06/12/2022 | 34.60p | 34.85p | 33.55p | 34.80p | 39864 |
05/12/2022 | 34.60p | 34.80p | 34.66p | 34.80p | 2000 |
02/12/2022 | 34.60p | 34.66p | 33.91p | 34.50p | 24600 |
01/12/2022 | 34.60p | 34.80p | 34.70p | 34.70p | 0 |
30/11/2022 | 34.60p | 34.80p | 34.80p | 34.80p | 0 |
29/11/2022 | 34.60p | 34.80p | 34.60p | 34.80p | 0 |
28/11/2022 | 34.60p | 34.60p | 34.03p | 34.60p | 24010 |
25/11/2022 | 35.00p | 34.70p | 34.50p | 34.70p | 7899 |
24/11/2022 | 35.00p | 35.00p | 34.50p | 34.50p | 11385 |
23/11/2022 | 34.40p | 35.58p | 35.30p | 35.30p | 5042 |
22/11/2022 | 34.40p | 35.30p | 35.30p | 35.30p | 0 |
21/11/2022 | 34.40p | 35.30p | 35.10p | 35.30p | 4097 |
18/11/2022 | 34.40p | 35.30p | 35.10p | 35.30p | 967 |
17/11/2022 | 34.40p | 35.59p | 35.00p | 35.00p | 2843 |
16/11/2022 | 34.40p | 35.60p | 34.00p | 35.30p | 47336 |
15/11/2022 | 35.00p | 35.00p | 34.80p | 35.00p | 0 |
14/11/2022 | 35.00p | 35.00p | 34.80p | 34.80p | 0 |
11/11/2022 | 35.00p | 35.00p | 34.78p | 35.00p | 47500 |
10/11/2022 | 34.00p | 34.60p | 34.40p | 34.60p | 0 |
09/11/2022 | 34.00p | 34.40p | 34.20p | 34.40p | 0 |
08/11/2022 | 34.00p | 34.20p | 33.79p | 34.20p | 250 |
07/11/2022 | 34.00p | 34.50p | 34.00p | 34.50p | 65000 |
04/11/2022 | 34.00p | 34.40p | 34.13p | 34.40p | 2250 |
03/11/2022 | 34.00p | 34.40p | 34.40p | 34.40p | 0 |
02/11/2022 | 34.00p | 34.60p | 34.40p | 34.40p | 0 |
01/11/2022 | 34.00p | 34.60p | 34.49p | 34.60p | 479 |
31/10/2022 | 34.00p | 34.70p | 33.27p | 34.70p | 1859 |
28/10/2022 | 34.00p | 34.00p | 33.58p | 33.90p | 15306 |
27/10/2022 | 34.40p | 34.40p | 34.12p | 34.40p | 3518 |
26/10/2022 | 34.40p | 34.40p | 34.00p | 34.40p | 35000 |
25/10/2022 | 34.40p | 34.90p | 34.80p | 34.90p | 0 |
24/10/2022 | 34.40p | 34.80p | 34.70p | 34.80p | 0 |
21/10/2022 | 34.40p | 34.70p | 34.00p | 34.70p | 10000 |
20/10/2022 | 34.60p | 35.37p | 35.00p | 35.00p | 12371 |
19/10/2022 | 34.60p | 34.70p | 34.50p | 34.70p | 10179 |
18/10/2022 | 34.60p | 35.10p | 34.40p | 35.10p | 8234 |
17/10/2022 | 34.60p | 35.80p | 34.40p | 35.20p | 9766 |
14/10/2022 | 34.60p | 35.40p | 35.01p | 35.40p | 1250 |
13/10/2022 | 34.60p | 35.40p | 34.20p | 35.40p | 0 |
12/10/2022 | 34.60p | 34.60p | 34.19p | 34.20p | 14545 |
11/10/2022 | 34.00p | 34.70p | 34.00p | 34.70p | 6756 |
10/10/2022 | 35.00p | 35.20p | 35.20p | 35.20p | 0 |
07/10/2022 | 35.00p | 35.20p | 34.20p | 35.20p | 28102 |
06/10/2022 | 35.00p | 35.20p | 34.00p | 35.20p | 99344 |
05/10/2022 | 34.80p | 35.50p | 35.01p | 35.50p | 1 |
04/10/2022 | 34.80p | 35.30p | 34.80p | 35.30p | 0 |
*Close Price adjusted for both dividends and splits