Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
17/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
14/07/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 3290 |
13/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
12/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
11/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
10/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 677 |
07/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
06/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
05/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
04/07/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 2865 |
03/07/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
30/06/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
29/06/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
28/06/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 760 |
27/06/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
26/06/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
23/06/2023 | 35.50p | 36.00p | 35.50p | 35.50p | 0 |
22/06/2023 | 35.50p | 35.50p | 34.00p | 35.50p | 14570 |
21/06/2023 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
20/06/2023 | 38.00p | 38.00p | 35.50p | 35.50p | 10000 |
19/06/2023 | 35.00p | 37.00p | 34.00p | 35.50p | 20623 |
16/06/2023 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
15/06/2023 | 37.00p | 37.00p | 34.00p | 35.00p | 10734 |
14/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
13/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
12/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
09/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
08/06/2023 | 37.00p | 37.00p | 34.05p | 37.00p | 4700 |
07/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
06/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
05/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
02/06/2023 | 37.00p | 37.00p | 34.05p | 37.00p | 4328 |
01/06/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
31/05/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
30/05/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 28891 |
26/05/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
25/05/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
24/05/2023 | 37.00p | 40.00p | 37.00p | 37.00p | 35872 |
23/05/2023 | 37.00p | 39.00p | 35.50p | 37.00p | 0 |
22/05/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
19/05/2023 | 37.00p | 37.00p | 35.50p | 37.00p | 0 |
18/05/2023 | 39.00p | 39.00p | 34.00p | 37.00p | 16562 |
17/05/2023 | 39.00p | 39.00p | 34.00p | 39.00p | 13 |
16/05/2023 | 39.00p | 42.00p | 39.00p | 39.00p | 1 |
15/05/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 0 |
12/05/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 0 |
11/05/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 0 |
10/05/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 0 |
09/05/2023 | 39.00p | 39.00p | 36.50p | 39.00p | 1 |
05/05/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 20 |
04/05/2023 | 40.00p | 40.00p | 35.00p | 39.00p | 2616 |
03/05/2023 | 41.00p | 41.00p | 40.00p | 40.00p | 0 |
02/05/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
28/04/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
27/04/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
26/04/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
25/04/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
24/04/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
21/04/2023 | 41.00p | 41.00p | 38.00p | 41.00p | 110162 |
20/04/2023 | 41.00p | 41.00p | 40.30p | 41.00p | 31846 |
19/04/2023 | 40.00p | 42.15p | 40.00p | 41.00p | 0 |
18/04/2023 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
17/04/2023 | 41.00p | 43.00p | 41.00p | 41.00p | 2068 |
14/04/2023 | 37.00p | 39.00p | 37.00p | 39.00p | 24909 |
13/04/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
12/04/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
11/04/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
06/04/2023 | 37.00p | 39.00p | 37.00p | 37.00p | 6394 |
05/04/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
04/04/2023 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
03/04/2023 | 37.00p | 39.00p | 37.00p | 37.00p | 5000 |
31/03/2023 | 36.00p | 38.00p | 36.00p | 37.00p | 24740 |
30/03/2023 | 36.00p | 36.00p | 34.00p | 36.00p | 6784 |
29/03/2023 | 36.00p | 36.00p | 34.94p | 36.00p | 0 |
28/03/2023 | 36.00p | 36.00p | 34.94p | 36.00p | 0 |
27/03/2023 | 36.00p | 36.00p | 34.00p | 36.00p | 2174 |
24/03/2023 | 36.00p | 36.00p | 34.00p | 36.00p | 3391 |
23/03/2023 | 36.00p | 36.00p | 34.94p | 36.00p | 0 |
22/03/2023 | 36.00p | 36.00p | 34.94p | 36.00p | 0 |
21/03/2023 | 37.00p | 38.00p | 36.00p | 36.00p | 20000 |
20/03/2023 | 37.00p | 37.00p | 35.41p | 37.00p | 0 |
17/03/2023 | 37.00p | 37.00p | 35.41p | 37.00p | 0 |
16/03/2023 | 37.00p | 37.00p | 34.00p | 37.00p | 9055 |
15/03/2023 | 37.00p | 37.00p | 34.00p | 37.00p | 2374 |
14/03/2023 | 37.00p | 37.00p | 34.00p | 37.00p | 154684 |
13/03/2023 | 37.00p | 37.00p | 35.41p | 37.00p | 0 |
10/03/2023 | 37.00p | 37.00p | 35.00p | 37.00p | 26248 |
09/03/2023 | 36.00p | 38.00p | 36.00p | 37.00p | 10231 |
08/03/2023 | 37.00p | 37.00p | 35.23p | 36.00p | 0 |
07/03/2023 | 37.00p | 37.00p | 35.85p | 37.00p | 0 |
06/03/2023 | 37.00p | 37.00p | 35.85p | 37.00p | 0 |
03/03/2023 | 37.00p | 37.00p | 34.00p | 37.00p | 1441 |
02/03/2023 | 37.00p | 37.00p | 35.85p | 37.00p | 0 |
01/03/2023 | 37.00p | 37.00p | 34.00p | 37.00p | 1 |
28/02/2023 | 38.00p | 38.00p | 35.85p | 37.00p | 0 |
27/02/2023 | 38.00p | 38.00p | 36.22p | 38.00p | 0 |
24/02/2023 | 38.00p | 38.00p | 34.00p | 38.00p | 3388 |
23/02/2023 | 38.00p | 38.00p | 36.22p | 38.00p | 0 |
22/02/2023 | 38.00p | 38.00p | 36.22p | 38.00p | 0 |
21/02/2023 | 38.00p | 38.00p | 36.22p | 38.00p | 0 |
20/02/2023 | 38.10p | 38.53p | 36.22p | 38.00p | 0 |
17/02/2023 | 38.10p | 38.53p | 38.10p | 38.10p | 0 |
16/02/2023 | 39.00p | 39.00p | 34.20p | 38.10p | 8034 |
15/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
14/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
13/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
10/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
09/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
08/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
07/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
06/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
03/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
02/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
01/02/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
31/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
30/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
27/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
26/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
25/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
24/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
23/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
20/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
19/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
18/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
17/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
16/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
13/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
12/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
11/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
10/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
09/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
06/01/2023 | 39.00p | 39.00p | 35.00p | 39.00p | 1105 |
05/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
04/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
03/01/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
30/12/2022 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
29/12/2022 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
28/12/2022 | 39.50p | 39.50p | 35.00p | 39.00p | 1086 |
23/12/2022 | 39.00p | 39.00p | 37.86p | 39.00p | 0 |
22/12/2022 | 39.00p | 39.00p | 37.86p | 39.00p | 0 |
21/12/2022 | 39.00p | 39.00p | 37.86p | 39.00p | 0 |
20/12/2022 | 39.00p | 39.00p | 37.86p | 39.00p | 0 |
19/12/2022 | 39.00p | 39.00p | 37.86p | 39.00p | 0 |
16/12/2022 | 39.00p | 39.00p | 37.86p | 39.00p | 0 |
15/12/2022 | 40.00p | 40.00p | 36.00p | 39.00p | 6967 |
14/12/2022 | 40.00p | 41.78p | 40.00p | 40.00p | 0 |
13/12/2022 | 38.00p | 41.78p | 37.78p | 40.00p | 0 |
12/12/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
09/12/2022 | 38.00p | 38.00p | 36.00p | 38.00p | 45272 |
08/12/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
07/12/2022 | 38.00p | 38.00p | 37.00p | 38.00p | 3 |
06/12/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
05/12/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
02/12/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
01/12/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
30/11/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
29/11/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
28/11/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
25/11/2022 | 38.00p | 40.00p | 38.00p | 38.00p | 32 |
24/11/2022 | 38.00p | 38.00p | 37.00p | 38.00p | 2 |
23/11/2022 | 38.00p | 38.00p | 37.78p | 38.00p | 0 |
22/11/2022 | 40.00p | 41.78p | 37.78p | 38.00p | 0 |
21/11/2022 | 41.00p | 42.15p | 41.00p | 41.00p | 0 |
18/11/2022 | 41.00p | 41.18p | 41.00p | 41.00p | 0 |
17/11/2022 | 41.00p | 41.18p | 41.00p | 41.00p | 0 |
16/11/2022 | 41.00p | 41.18p | 41.00p | 41.00p | 0 |
15/11/2022 | 41.00p | 41.18p | 41.00p | 41.00p | 0 |
14/11/2022 | 41.00p | 41.18p | 41.00p | 41.00p | 0 |
11/11/2022 | 41.00p | 41.00p | 39.50p | 41.00p | 13750 |
10/11/2022 | 41.00p | 41.18p | 40.31p | 41.00p | 0 |
09/11/2022 | 41.00p | 41.00p | 40.31p | 41.00p | 0 |
08/11/2022 | 40.50p | 41.33p | 38.94p | 41.00p | 0 |
07/11/2022 | 40.50p | 40.50p | 38.94p | 40.50p | 0 |
04/11/2022 | 40.50p | 40.50p | 38.94p | 40.50p | 0 |
03/11/2022 | 40.50p | 40.50p | 38.94p | 40.50p | 0 |
02/11/2022 | 35.50p | 42.00p | 35.50p | 40.50p | 30000 |
01/11/2022 | 35.50p | 35.67p | 35.50p | 35.50p | 0 |
31/10/2022 | 35.50p | 36.33p | 35.50p | 35.50p | 13762 |
28/10/2022 | 36.00p | 36.00p | 34.00p | 35.50p | 12500 |
27/10/2022 | 36.00p | 36.22p | 36.00p | 36.00p | 0 |
26/10/2022 | 36.00p | 36.22p | 36.00p | 36.00p | 0 |
25/10/2022 | 34.50p | 36.00p | 34.05p | 36.00p | 735 |
24/10/2022 | 34.50p | 34.71p | 34.50p | 34.50p | 0 |
21/10/2022 | 35.00p | 35.43p | 34.50p | 34.50p | 0 |
20/10/2022 | 35.00p | 35.00p | 34.10p | 35.00p | 2687 |
19/10/2022 | 35.00p | 35.00p | 34.10p | 35.00p | 1722 |
18/10/2022 | 35.00p | 35.43p | 35.00p | 35.00p | 0 |
17/10/2022 | 35.00p | 35.00p | 34.10p | 35.00p | 2135 |
14/10/2022 | 35.00p | 35.43p | 35.00p | 35.00p | 0 |
13/10/2022 | 35.00p | 35.43p | 35.00p | 35.00p | 0 |
12/10/2022 | 35.00p | 35.43p | 35.00p | 35.00p | 0 |
11/10/2022 | 35.00p | 35.43p | 35.00p | 35.00p | 0 |
10/10/2022 | 35.00p | 35.43p | 35.00p | 35.00p | 0 |
07/10/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
06/10/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
05/10/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
04/10/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
03/10/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
30/09/2022 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
*Close Price adjusted for both dividends and splits