Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 34.80p | 35.00p | 34.80p | 34.80p | 5098 |
30/09/2022 | 34.00p | 34.50p | 33.50p | 34.50p | 0 |
29/09/2022 | 34.00p | 34.00p | 33.50p | 33.50p | 3544 |
28/09/2022 | 34.20p | 34.22p | 33.50p | 34.00p | 19626 |
27/09/2022 | 33.00p | 34.50p | 33.00p | 34.50p | 61513 |
26/09/2022 | 32.00p | 32.50p | 32.00p | 32.50p | 3819 |
23/09/2022 | 34.00p | 34.00p | 31.00p | 32.60p | 89556 |
22/09/2022 | 36.00p | 36.00p | 34.20p | 34.90p | 52860 |
21/09/2022 | 36.00p | 36.50p | 35.80p | 36.50p | 3040 |
20/09/2022 | 36.40p | 36.20p | 36.00p | 36.10p | 879 |
19/09/2022 | 36.40p | 36.50p | 36.00p | 36.50p | 7058 |
16/09/2022 | 36.40p | 36.50p | 36.00p | 36.50p | 7058 |
15/09/2022 | 36.00p | 36.30p | 36.00p | 36.30p | 2933 |
14/09/2022 | 35.60p | 36.50p | 35.22p | 36.10p | 8728 |
13/09/2022 | 35.60p | 36.30p | 35.50p | 36.30p | 0 |
12/09/2022 | 35.60p | 36.30p | 35.50p | 35.50p | 0 |
09/09/2022 | 35.60p | 36.30p | 35.90p | 36.30p | 0 |
08/09/2022 | 35.60p | 35.90p | 34.82p | 35.90p | 654 |
07/09/2022 | 35.60p | 36.20p | 35.45p | 36.20p | 12 |
06/09/2022 | 35.60p | 35.80p | 34.63p | 35.10p | 62581 |
05/09/2022 | 36.00p | 36.00p | 35.90p | 36.00p | 20906 |
02/09/2022 | 36.00p | 36.40p | 36.07p | 36.40p | 600 |
01/09/2022 | 36.00p | 36.75p | 36.00p | 36.40p | 24484 |
31/08/2022 | 37.00p | 37.00p | 36.20p | 36.90p | 20516 |
30/08/2022 | 37.40p | 37.80p | 37.00p | 37.30p | 22519 |
29/08/2022 | 37.00p | 37.20p | 37.00p | 37.20p | 11500 |
26/08/2022 | 37.00p | 37.20p | 37.00p | 37.20p | 11500 |
25/08/2022 | 37.00p | 37.60p | 37.00p | 37.60p | 404 |
24/08/2022 | 37.20p | 38.00p | 37.40p | 37.40p | 753035 |
23/08/2022 | 37.20p | 38.00p | 37.38p | 38.00p | 5000 |
22/08/2022 | 37.20p | 38.00p | 37.20p | 38.00p | 700 |
19/08/2022 | 38.20p | 38.00p | 37.10p | 38.00p | 0 |
18/08/2022 | 38.20p | 38.20p | 37.10p | 37.10p | 7984 |
17/08/2022 | 38.40p | 38.74p | 37.20p | 37.90p | 97840 |
16/08/2022 | 39.00p | 39.30p | 39.20p | 39.30p | 0 |
15/08/2022 | 39.00p | 39.20p | 38.51p | 39.20p | 17151 |
12/08/2022 | 39.40p | 39.44p | 39.00p | 39.20p | 28000 |
11/08/2022 | 39.40p | 41.07p | 38.02p | 39.70p | 101207 |
10/08/2022 | 37.00p | 38.70p | 36.96p | 38.70p | 46500 |
09/08/2022 | 36.00p | 36.60p | 36.40p | 36.60p | 0 |
08/08/2022 | 36.00p | 36.40p | 36.40p | 36.40p | 0 |
05/08/2022 | 36.00p | 36.40p | 36.00p | 36.40p | 5450 |
04/08/2022 | 36.00p | 36.71p | 36.06p | 36.40p | 134536 |
03/08/2022 | 36.00p | 36.67p | 35.13p | 36.40p | 155225 |
02/08/2022 | 35.00p | 36.50p | 35.00p | 36.50p | 76685 |
01/08/2022 | 34.00p | 34.50p | 34.00p | 34.50p | 204671 |
29/07/2022 | 33.00p | 34.00p | 34.00p | 34.00p | 0 |
28/07/2022 | 33.00p | 35.00p | 33.00p | 34.00p | 45154 |
27/07/2022 | 33.00p | 33.50p | 33.00p | 33.50p | 8024 |
26/07/2022 | 34.00p | 34.00p | 33.07p | 33.50p | 18775 |
25/07/2022 | 33.00p | 33.89p | 32.84p | 33.50p | 81102 |
22/07/2022 | 33.00p | 33.00p | 32.60p | 33.00p | 21333 |
21/07/2022 | 33.00p | 33.93p | 33.07p | 33.50p | 19134 |
20/07/2022 | 33.00p | 33.20p | 30.73p | 33.20p | 477500 |
19/07/2022 | 28.00p | 31.49p | 31.30p | 31.30p | 12730 |
18/07/2022 | 28.00p | 30.78p | 28.93p | 30.60p | 49697 |
15/07/2022 | 28.00p | 28.85p | 27.97p | 28.50p | 243546 |
14/07/2022 | 29.60p | 29.10p | 28.70p | 29.10p | 0 |
13/07/2022 | 29.60p | 28.85p | 28.70p | 28.70p | 5157 |
12/07/2022 | 29.60p | 28.60p | 28.26p | 28.60p | 4136 |
11/07/2022 | 29.60p | 29.60p | 28.20p | 28.20p | 136702 |
08/07/2022 | 29.20p | 29.50p | 29.50p | 29.50p | 0 |
07/07/2022 | 29.20p | 30.00p | 29.20p | 29.50p | 112612 |
06/07/2022 | 30.00p | 32.00p | 29.20p | 29.50p | 108769 |
05/07/2022 | 31.00p | 31.00p | 29.00p | 29.50p | 70021 |
04/07/2022 | 32.60p | 33.42p | 31.80p | 31.80p | 9472 |
01/07/2022 | 32.00p | 32.00p | 31.50p | 31.50p | 23201 |
30/06/2022 | 33.00p | 33.00p | 32.00p | 32.00p | 108868 |
29/06/2022 | 33.00p | 33.05p | 32.20p | 32.60p | 157914 |
28/06/2022 | 33.00p | 34.83p | 33.50p | 33.50p | 78680 |
27/06/2022 | 33.00p | 35.00p | 33.00p | 34.00p | 106505 |
24/06/2022 | 34.00p | 34.80p | 34.00p | 34.80p | 50000 |
23/06/2022 | 34.60p | 35.43p | 34.00p | 34.50p | 172962 |
22/06/2022 | 35.00p | 35.20p | 35.00p | 35.20p | 0 |
21/06/2022 | 35.00p | 36.00p | 35.00p | 35.00p | 3369 |
20/06/2022 | 35.00p | 35.80p | 35.00p | 35.00p | 30 |
17/06/2022 | 35.00p | 35.20p | 35.00p | 35.20p | 3000 |
16/06/2022 | 36.00p | 36.00p | 35.00p | 35.50p | 119400 |
15/06/2022 | 36.80p | 36.90p | 36.00p | 36.90p | 0 |
14/06/2022 | 36.80p | 36.71p | 36.00p | 36.00p | 1000 |
13/06/2022 | 36.80p | 36.50p | 36.00p | 36.00p | 0 |
10/06/2022 | 36.80p | 36.80p | 36.00p | 36.50p | 4098 |
09/06/2022 | 37.40p | 37.52p | 35.14p | 36.50p | 101562 |
08/06/2022 | 39.60p | 38.60p | 38.40p | 38.60p | 0 |
07/06/2022 | 39.60p | 38.50p | 38.40p | 38.40p | 0 |
06/06/2022 | 39.60p | 38.70p | 38.50p | 38.50p | 0 |
03/06/2022 | 39.60p | 39.16p | 37.62p | 38.70p | 12343 |
02/06/2022 | 39.60p | 39.16p | 37.62p | 38.70p | 12343 |
01/06/2022 | 39.60p | 39.16p | 37.62p | 38.70p | 12343 |
31/05/2022 | 39.60p | 38.60p | 38.50p | 38.50p | 0 |
30/05/2022 | 39.60p | 38.60p | 38.40p | 38.60p | 0 |
27/05/2022 | 39.60p | 39.47p | 38.40p | 38.40p | 100 |
26/05/2022 | 39.60p | 38.90p | 38.08p | 38.90p | 1173 |
25/05/2022 | 39.60p | 38.90p | 38.40p | 38.40p | 0 |
24/05/2022 | 39.60p | 39.60p | 38.90p | 38.90p | 3000 |
23/05/2022 | 39.00p | 38.40p | 37.13p | 38.40p | 27 |
20/05/2022 | 39.00p | 38.90p | 38.18p | 38.90p | 3296 |
19/05/2022 | 39.00p | 38.90p | 38.40p | 38.90p | 0 |
18/05/2022 | 39.00p | 38.90p | 38.40p | 38.40p | 0 |
17/05/2022 | 39.00p | 38.90p | 38.18p | 38.90p | 236 |
16/05/2022 | 39.00p | 38.90p | 38.40p | 38.90p | 0 |
13/05/2022 | 39.00p | 38.50p | 38.40p | 38.40p | 0 |
12/05/2022 | 39.00p | 39.78p | 38.50p | 38.50p | 13964 |
11/05/2022 | 38.20p | 39.80p | 38.70p | 38.70p | 12532 |
10/05/2022 | 38.20p | 38.70p | 37.40p | 38.70p | 14450 |
09/05/2022 | 39.00p | 39.20p | 39.20p | 39.20p | 0 |
06/05/2022 | 39.00p | 39.20p | 38.66p | 39.20p | 1000 |
05/05/2022 | 39.00p | 41.66p | 39.00p | 40.50p | 135651 |
04/05/2022 | 39.40p | 39.60p | 39.50p | 39.50p | 0 |
03/05/2022 | 39.40p | 39.60p | 38.40p | 39.60p | 164020 |
02/05/2022 | 39.40p | 40.00p | 39.80p | 39.80p | 143434 |
29/04/2022 | 39.40p | 40.00p | 39.80p | 39.80p | 0 |
28/04/2022 | 39.40p | 40.00p | 39.40p | 40.00p | 3520 |
27/04/2022 | 43.80p | 43.80p | 40.00p | 40.50p | 122393 |
26/04/2022 | 42.00p | 42.70p | 42.00p | 42.50p | 0 |
25/04/2022 | 42.00p | 42.70p | 41.66p | 42.70p | 12001 |
22/04/2022 | 42.00p | 43.00p | 42.00p | 43.00p | 163000 |
21/04/2022 | 43.80p | 43.00p | 42.80p | 43.00p | 0 |
20/04/2022 | 43.80p | 42.80p | 42.60p | 42.80p | 0 |
19/04/2022 | 43.80p | 43.80p | 42.60p | 42.60p | 500 |
18/04/2022 | 42.00p | 43.00p | 43.00p | 43.00p | 0 |
15/04/2022 | 42.00p | 43.00p | 43.00p | 43.00p | 0 |
14/04/2022 | 42.00p | 43.00p | 43.00p | 43.00p | 0 |
13/04/2022 | 42.00p | 43.97p | 41.61p | 43.00p | 192794 |
12/04/2022 | 43.00p | 42.50p | 42.05p | 42.50p | 628 |
11/04/2022 | 43.00p | 42.95p | 42.50p | 42.50p | 6541 |
08/04/2022 | 43.00p | 43.00p | 42.50p | 42.50p | 2600 |
07/04/2022 | 41.40p | 42.50p | 42.30p | 42.50p | 0 |
06/04/2022 | 41.40p | 42.30p | 42.30p | 42.30p | 0 |
05/04/2022 | 41.40p | 42.30p | 41.76p | 42.30p | 1280 |
04/04/2022 | 41.40p | 41.76p | 41.40p | 41.60p | 11000 |
01/04/2022 | 41.80p | 42.30p | 41.80p | 42.30p | 63500 |
31/03/2022 | 43.10p | 44.00p | 43.00p | 44.00p | 271 |
30/03/2022 | 43.10p | 44.00p | 43.00p | 44.00p | 2000 |
29/03/2022 | 43.10p | 44.20p | 43.00p | 44.00p | 28389 |
28/03/2022 | 44.00p | 45.00p | 44.10p | 45.00p | 1100 |
25/03/2022 | 44.00p | 44.70p | 43.62p | 44.70p | 3843 |
24/03/2022 | 44.00p | 44.50p | 43.10p | 44.50p | 51087 |
23/03/2022 | 42.00p | 43.56p | 39.96p | 43.50p | 48631 |
22/03/2022 | 40.00p | 39.55p | 39.10p | 39.55p | 107 |
21/03/2022 | 40.00p | 40.00p | 39.62p | 39.80p | 11700 |
18/03/2022 | 40.60p | 40.60p | 39.80p | 39.80p | 64231 |
17/03/2022 | 42.00p | 40.90p | 40.75p | 40.75p | 0 |
16/03/2022 | 42.00p | 41.05p | 40.90p | 40.90p | 0 |
15/03/2022 | 42.00p | 42.00p | 41.00p | 41.05p | 56814 |
14/03/2022 | 43.10p | 43.10p | 42.30p | 42.30p | 51827 |
11/03/2022 | 43.00p | 43.93p | 43.00p | 43.75p | 23416 |
10/03/2022 | 42.00p | 43.25p | 41.85p | 43.25p | 26961 |
09/03/2022 | 40.90p | 41.75p | 40.90p | 41.75p | 24579 |
08/03/2022 | 41.00p | 40.50p | 39.10p | 40.50p | 13 |
07/03/2022 | 41.00p | 40.50p | 40.05p | 40.50p | 584 |
04/03/2022 | 41.00p | 41.25p | 40.00p | 41.25p | 112873 |
03/03/2022 | 42.10p | 43.44p | 38.00p | 41.45p | 209606 |
02/03/2022 | 43.90p | 44.50p | 43.44p | 44.50p | 501 |
01/03/2022 | 43.90p | 44.50p | 44.30p | 44.50p | 0 |
28/02/2022 | 43.90p | 45.40p | 44.30p | 44.30p | 13 |
25/02/2022 | 43.90p | 44.13p | 42.85p | 43.80p | 56538 |
24/02/2022 | 46.00p | 45.00p | 44.86p | 45.00p | 4920 |
23/02/2022 | 46.00p | 46.00p | 45.10p | 46.00p | 15993 |
22/02/2022 | 47.10p | 47.00p | 46.02p | 47.00p | 760 |
21/02/2022 | 47.10p | 45.66p | 45.50p | 45.50p | 2005 |
18/02/2022 | 47.10p | 47.54p | 46.70p | 46.70p | 7547 |
17/02/2022 | 47.10p | 47.50p | 46.37p | 47.50p | 26992 |
16/02/2022 | 47.10p | 48.50p | 47.10p | 48.50p | 30000 |
15/02/2022 | 47.10p | 48.50p | 48.50p | 48.50p | 0 |
14/02/2022 | 47.10p | 49.69p | 46.64p | 48.50p | 172655 |
11/02/2022 | 50.00p | 49.42p | 48.00p | 48.00p | 7319 |
10/02/2022 | 50.00p | 50.00p | 46.88p | 48.00p | 8918 |
09/02/2022 | 49.00p | 50.00p | 48.00p | 48.00p | 30 |
08/02/2022 | 49.00p | 49.00p | 47.68p | 48.50p | 16328 |
07/02/2022 | 48.90p | 49.50p | 48.90p | 49.50p | 81629 |
04/02/2022 | 48.00p | 48.00p | 47.37p | 48.00p | 600 |
03/02/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 8000 |
02/02/2022 | 49.90p | 49.90p | 48.22p | 48.50p | 2004 |
01/02/2022 | 48.10p | 50.00p | 48.10p | 50.00p | 36312 |
31/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 10507 |
28/01/2022 | 49.00p | 48.50p | 48.01p | 48.50p | 917 |
27/01/2022 | 49.00p | 49.15p | 47.50p | 47.50p | 13000 |
26/01/2022 | 48.00p | 50.00p | 47.16p | 49.50p | 23288 |
25/01/2022 | 48.00p | 48.00p | 48.00p | 48.00p | 23086 |
24/01/2022 | 49.00p | 49.70p | 49.00p | 49.00p | 380 |
21/01/2022 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
20/01/2022 | 49.00p | 49.00p | 46.25p | 49.00p | 54575 |
19/01/2022 | 47.90p | 48.90p | 47.90p | 48.70p | 30165 |
18/01/2022 | 47.10p | 47.90p | 46.00p | 47.10p | 46089 |
17/01/2022 | 49.90p | 50.00p | 47.24p | 48.60p | 200506 |
14/01/2022 | 48.50p | 48.50p | 48.50p | 48.50p | 800 |
13/01/2022 | 49.00p | 49.14p | 48.25p | 48.25p | 54585 |
12/01/2022 | 47.00p | 48.60p | 47.00p | 48.60p | 4250 |
10/01/2022 | 48.50p | 50.80p | 48.05p | 48.05p | 19141 |
07/01/2022 | 50.80p | 50.35p | 48.23p | 49.50p | 1307 |
06/01/2022 | 50.80p | 50.35p | 48.70p | 49.80p | 15732 |
05/01/2022 | 50.80p | 50.80p | 50.00p | 50.40p | 45794 |
04/01/2022 | 53.00p | 54.60p | 52.00p | 52.10p | 185181 |
31/12/2021 | 48.40p | 52.80p | 48.20p | 52.80p | 82322 |
30/12/2021 | 48.60p | 49.00p | 46.66p | 49.00p | 16212 |
29/12/2021 | 47.90p | 49.00p | 46.10p | 47.60p | 59579 |
24/12/2021 | 48.80p | 48.45p | 47.90p | 48.45p | 5228 |
23/12/2021 | 48.80p | 48.80p | 47.90p | 48.45p | 7283 |
22/12/2021 | 44.10p | 48.50p | 44.00p | 48.50p | 102100 |
*Close Price adjusted for both dividends and splits