Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 52.40p | 53.20p | 51.90p | 52.60p | 159268 |
12/07/2023 | 50.90p | 51.80p | 50.62p | 51.60p | 56807 |
11/07/2023 | 49.60p | 50.50p | 48.32p | 50.50p | 38011 |
10/07/2023 | 50.00p | 50.80p | 49.25p | 49.25p | 75394 |
07/07/2023 | 49.20p | 50.10p | 49.05p | 49.65p | 140177 |
06/07/2023 | 50.80p | 50.90p | 48.95p | 48.95p | 86108 |
05/07/2023 | 51.00p | 51.66p | 50.80p | 50.80p | 50281 |
04/07/2023 | 51.20p | 52.60p | 50.80p | 51.00p | 54329 |
03/07/2023 | 49.20p | 51.60p | 49.20p | 50.60p | 67258 |
30/06/2023 | 49.25p | 50.80p | 49.25p | 50.80p | 63806 |
29/06/2023 | 50.60p | 51.30p | 49.40p | 50.20p | 26375 |
28/06/2023 | 49.55p | 51.30p | 49.55p | 49.95p | 33907 |
27/06/2023 | 49.50p | 50.80p | 49.35p | 49.70p | 18098 |
26/06/2023 | 49.35p | 50.30p | 49.35p | 49.40p | 52776 |
23/06/2023 | 50.30p | 51.10p | 49.01p | 49.35p | 95037 |
22/06/2023 | 49.40p | 51.89p | 49.40p | 50.40p | 1037486 |
21/06/2023 | 50.00p | 52.49p | 50.00p | 51.40p | 269249 |
20/06/2023 | 52.10p | 52.90p | 51.70p | 51.70p | 20252 |
19/06/2023 | 51.40p | 52.90p | 50.87p | 52.20p | 52290 |
16/06/2023 | 51.00p | 53.00p | 50.34p | 52.90p | 290427 |
15/06/2023 | 51.00p | 52.70p | 51.00p | 52.40p | 179738 |
14/06/2023 | 51.40p | 52.20p | 51.28p | 52.20p | 180331 |
13/06/2023 | 51.00p | 51.50p | 50.63p | 50.80p | 260202 |
12/06/2023 | 50.40p | 51.20p | 50.06p | 50.40p | 150931 |
09/06/2023 | 49.35p | 50.57p | 49.35p | 49.95p | 129710 |
08/06/2023 | 49.55p | 50.10p | 49.20p | 49.20p | 75092 |
07/06/2023 | 48.50p | 48.85p | 48.10p | 48.85p | 188185 |
06/06/2023 | 45.85p | 48.13p | 45.85p | 47.80p | 122613 |
05/06/2023 | 46.20p | 47.50p | 45.95p | 46.85p | 127254 |
02/06/2023 | 45.00p | 46.18p | 45.00p | 45.60p | 272521 |
01/06/2023 | 44.30p | 44.80p | 43.69p | 44.40p | 215219 |
31/05/2023 | 43.50p | 44.65p | 42.90p | 43.25p | 383857 |
30/05/2023 | 46.15p | 46.15p | 43.20p | 44.95p | 238833 |
26/05/2023 | 46.05p | 46.45p | 43.15p | 44.20p | 2196081 |
25/05/2023 | 47.00p | 48.30p | 45.97p | 48.30p | 348516 |
24/05/2023 | 45.50p | 47.35p | 44.45p | 47.30p | 238502 |
23/05/2023 | 47.55p | 47.55p | 46.15p | 46.15p | 313775 |
22/05/2023 | 47.45p | 47.45p | 45.65p | 46.50p | 566429 |
19/05/2023 | 45.55p | 46.60p | 45.50p | 45.50p | 54972 |
18/05/2023 | 45.50p | 46.25p | 45.50p | 46.15p | 108344 |
17/05/2023 | 47.80p | 47.80p | 45.65p | 46.40p | 190996 |
16/05/2023 | 45.60p | 47.24p | 44.65p | 46.50p | 136019 |
15/05/2023 | 47.15p | 47.85p | 45.65p | 46.45p | 140725 |
12/05/2023 | 44.50p | 47.05p | 44.50p | 46.45p | 168376 |
11/05/2023 | 47.10p | 48.55p | 44.34p | 45.55p | 386289 |
10/05/2023 | 48.40p | 50.30p | 46.70p | 47.50p | 395330 |
09/05/2023 | 49.85p | 50.80p | 48.95p | 48.95p | 157100 |
05/05/2023 | 49.20p | 50.00p | 47.75p | 49.20p | 104521 |
04/05/2023 | 50.00p | 51.50p | 48.65p | 49.00p | 237187 |
03/05/2023 | 50.10p | 51.10p | 50.10p | 50.80p | 88133 |
02/05/2023 | 50.50p | 51.70p | 49.30p | 50.40p | 499172 |
28/04/2023 | 49.85p | 50.70p | 49.20p | 50.20p | 105133 |
27/04/2023 | 49.15p | 50.60p | 48.15p | 49.90p | 38032 |
26/04/2023 | 49.30p | 49.65p | 48.65p | 49.25p | 622589 |
25/04/2023 | 49.55p | 50.20p | 49.00p | 49.00p | 99602 |
24/04/2023 | 50.20p | 50.70p | 49.85p | 50.30p | 81025 |
21/04/2023 | 50.90p | 52.00p | 50.40p | 50.40p | 177200 |
20/04/2023 | 50.60p | 51.40p | 50.40p | 51.00p | 75187 |
19/04/2023 | 49.05p | 51.20p | 48.65p | 51.10p | 86599 |
18/04/2023 | 50.30p | 50.90p | 49.60p | 50.20p | 188527 |
17/04/2023 | 51.30p | 51.38p | 50.10p | 50.80p | 151572 |
14/04/2023 | 49.85p | 51.20p | 48.55p | 50.80p | 542392 |
13/04/2023 | 49.35p | 50.10p | 49.10p | 50.10p | 237999 |
12/04/2023 | 52.00p | 52.90p | 50.55p | 51.10p | 385694 |
11/04/2023 | 52.10p | 53.20p | 50.90p | 52.40p | 168339 |
06/04/2023 | 52.70p | 53.00p | 51.60p | 52.10p | 365120 |
05/04/2023 | 52.80p | 53.60p | 52.20p | 52.20p | 351413 |
04/04/2023 | 53.50p | 54.10p | 52.90p | 52.90p | 48323 |
03/04/2023 | 53.00p | 54.10p | 52.80p | 53.30p | 99856 |
31/03/2023 | 53.50p | 54.30p | 52.90p | 52.90p | 235220 |
30/03/2023 | 53.00p | 54.20p | 51.98p | 54.20p | 76447 |
29/03/2023 | 51.60p | 52.90p | 51.16p | 52.10p | 96360 |
28/03/2023 | 51.60p | 52.60p | 51.60p | 52.00p | 239348 |
27/03/2023 | 49.00p | 51.50p | 48.65p | 51.30p | 176947 |
24/03/2023 | 49.50p | 50.50p | 49.31p | 49.65p | 271783 |
23/03/2023 | 49.25p | 50.70p | 48.20p | 49.90p | 176428 |
22/03/2023 | 48.55p | 50.00p | 48.30p | 49.55p | 2166703 |
21/03/2023 | 49.55p | 49.77p | 47.15p | 49.65p | 480202 |
20/03/2023 | 48.05p | 48.85p | 46.80p | 48.30p | 465210 |
17/03/2023 | 49.05p | 51.10p | 48.85p | 48.85p | 737178 |
16/03/2023 | 51.20p | 51.20p | 49.85p | 50.50p | 358068 |
15/03/2023 | 53.00p | 54.20p | 50.00p | 50.50p | 1334562 |
14/03/2023 | 54.20p | 56.00p | 52.30p | 53.30p | 771086 |
13/03/2023 | 53.00p | 55.60p | 52.10p | 53.60p | 207123 |
10/03/2023 | 53.90p | 55.20p | 53.70p | 55.20p | 97362 |
09/03/2023 | 55.40p | 55.60p | 54.90p | 55.20p | 131083 |
08/03/2023 | 54.70p | 55.74p | 54.00p | 55.00p | 181612 |
07/03/2023 | 56.30p | 56.77p | 55.70p | 55.90p | 179832 |
06/03/2023 | 57.20p | 57.20p | 55.89p | 55.90p | 53829 |
03/03/2023 | 56.50p | 56.80p | 55.70p | 56.70p | 49466 |
02/03/2023 | 55.30p | 55.90p | 55.08p | 55.40p | 32596 |
01/03/2023 | 53.90p | 55.40p | 53.90p | 54.70p | 91004 |
28/02/2023 | 53.10p | 53.90p | 53.10p | 53.80p | 92558 |
27/02/2023 | 52.00p | 54.00p | 52.00p | 52.90p | 212989 |
24/02/2023 | 54.90p | 55.20p | 52.90p | 53.00p | 284096 |
23/02/2023 | 52.80p | 54.40p | 52.70p | 54.00p | 70106 |
22/02/2023 | 53.00p | 53.30p | 52.10p | 52.40p | 117498 |
21/02/2023 | 52.10p | 53.80p | 52.10p | 53.40p | 7792606 |
20/02/2023 | 53.20p | 53.60p | 52.30p | 52.30p | 209461 |
17/02/2023 | 53.00p | 54.10p | 52.80p | 53.10p | 1423504 |
16/02/2023 | 53.70p | 54.60p | 53.44p | 53.80p | 114699 |
15/02/2023 | 53.80p | 54.19p | 53.50p | 53.80p | 92863 |
14/02/2023 | 54.10p | 54.30p | 53.00p | 53.00p | 79062 |
13/02/2023 | 53.80p | 54.40p | 53.50p | 54.00p | 75415 |
10/02/2023 | 54.40p | 55.66p | 53.50p | 53.50p | 89999 |
09/02/2023 | 54.80p | 55.40p | 54.40p | 54.40p | 92523 |
08/02/2023 | 55.20p | 56.08p | 54.80p | 54.80p | 81975 |
07/02/2023 | 54.60p | 55.47p | 54.30p | 55.00p | 62363 |
06/02/2023 | 55.00p | 56.00p | 54.96p | 55.00p | 51179 |
03/02/2023 | 56.20p | 56.90p | 55.70p | 55.80p | 48145 |
02/02/2023 | 56.50p | 57.10p | 56.02p | 56.60p | 119218 |
01/02/2023 | 55.60p | 56.20p | 55.10p | 56.20p | 115026 |
31/01/2023 | 55.50p | 55.60p | 54.60p | 54.80p | 135157 |
30/01/2023 | 54.70p | 56.20p | 54.70p | 55.30p | 134550 |
27/01/2023 | 55.40p | 56.60p | 55.20p | 56.10p | 261336 |
26/01/2023 | 54.20p | 55.60p | 54.09p | 54.70p | 30135 |
25/01/2023 | 54.50p | 54.80p | 53.40p | 54.10p | 68295 |
24/01/2023 | 55.10p | 55.15p | 54.10p | 54.60p | 107146 |
23/01/2023 | 54.70p | 55.50p | 54.60p | 55.00p | 64872 |
20/01/2023 | 53.00p | 54.40p | 53.00p | 54.30p | 54280 |
19/01/2023 | 53.50p | 55.10p | 53.40p | 54.20p | 99951 |
18/01/2023 | 54.90p | 55.50p | 54.00p | 54.00p | 104311 |
17/01/2023 | 56.00p | 56.40p | 54.20p | 54.40p | 233020 |
16/01/2023 | 55.10p | 56.20p | 54.80p | 55.30p | 107852 |
13/01/2023 | 55.40p | 55.70p | 53.90p | 54.60p | 151646 |
12/01/2023 | 54.80p | 55.90p | 53.92p | 54.80p | 269672 |
11/01/2023 | 53.80p | 54.70p | 53.80p | 54.10p | 239674 |
10/01/2023 | 54.50p | 54.90p | 53.50p | 54.10p | 153806 |
09/01/2023 | 53.00p | 55.30p | 53.00p | 55.20p | 201701 |
06/01/2023 | 53.50p | 53.78p | 52.20p | 53.00p | 339765 |
05/01/2023 | 53.90p | 54.30p | 53.10p | 53.10p | 110692 |
04/01/2023 | 52.70p | 54.30p | 52.70p | 53.50p | 335128 |
03/01/2023 | 51.20p | 52.60p | 51.20p | 52.10p | 317369 |
30/12/2022 | 51.70p | 52.50p | 50.90p | 50.90p | 136108 |
29/12/2022 | 51.70p | 52.10p | 51.12p | 51.80p | 20781 |
28/12/2022 | 51.40p | 52.10p | 51.30p | 51.90p | 112670 |
23/12/2022 | 51.10p | 52.38p | 50.10p | 51.20p | 149507 |
22/12/2022 | 50.80p | 51.80p | 50.80p | 51.40p | 138185 |
21/12/2022 | 49.50p | 51.40p | 49.50p | 51.00p | 290124 |
20/12/2022 | 49.45p | 50.00p | 48.75p | 49.50p | 246005 |
19/12/2022 | 46.85p | 49.95p | 46.65p | 49.10p | 437849 |
16/12/2022 | 48.05p | 48.05p | 45.50p | 45.50p | 237053 |
15/12/2022 | 47.75p | 47.80p | 46.25p | 47.00p | 313167 |
14/12/2022 | 49.00p | 49.80p | 47.95p | 47.95p | 107247 |
13/12/2022 | 46.50p | 48.25p | 45.90p | 48.25p | 358587 |
12/12/2022 | 47.20p | 48.80p | 46.50p | 46.80p | 176527 |
09/12/2022 | 49.70p | 51.41p | 47.63p | 47.85p | 430261 |
08/12/2022 | 50.40p | 50.90p | 50.20p | 50.20p | 141190 |
07/12/2022 | 50.30p | 51.10p | 49.85p | 50.40p | 295567 |
06/12/2022 | 49.95p | 50.96p | 49.95p | 50.00p | 208981 |
05/12/2022 | 47.65p | 51.40p | 47.65p | 49.45p | 252962 |
02/12/2022 | 47.45p | 49.85p | 46.75p | 48.75p | 462846 |
01/12/2022 | 53.40p | 53.50p | 47.49p | 48.55p | 680418 |
30/11/2022 | 53.60p | 55.10p | 53.60p | 55.10p | 90410 |
29/11/2022 | 54.20p | 54.80p | 53.40p | 54.20p | 466967 |
28/11/2022 | 53.50p | 54.00p | 53.02p | 53.80p | 46440 |
25/11/2022 | 53.70p | 53.80p | 53.10p | 53.60p | 68848 |
24/11/2022 | 55.60p | 55.80p | 53.30p | 53.30p | 149554 |
23/11/2022 | 55.40p | 55.70p | 54.80p | 55.20p | 108954 |
22/11/2022 | 56.10p | 56.50p | 55.20p | 55.90p | 423214 |
21/11/2022 | 54.10p | 55.20p | 53.50p | 53.50p | 142583 |
18/11/2022 | 52.80p | 54.60p | 52.50p | 54.60p | 109339 |
17/11/2022 | 52.60p | 52.80p | 51.80p | 52.00p | 96322 |
16/11/2022 | 53.00p | 53.06p | 52.00p | 52.40p | 71122 |
15/11/2022 | 53.10p | 53.60p | 52.20p | 52.70p | 159756 |
14/11/2022 | 54.40p | 55.10p | 53.80p | 54.30p | 125775 |
11/11/2022 | 54.60p | 55.20p | 54.50p | 54.70p | 122314 |
10/11/2022 | 51.80p | 54.20p | 51.80p | 53.60p | 187927 |
09/11/2022 | 52.30p | 53.30p | 52.30p | 53.10p | 230277 |
08/11/2022 | 52.20p | 52.60p | 51.90p | 51.90p | 91141 |
07/11/2022 | 52.70p | 53.30p | 52.10p | 53.10p | 232565 |
04/11/2022 | 49.95p | 52.70p | 49.95p | 52.20p | 509617 |
03/11/2022 | 49.80p | 50.20p | 48.90p | 49.55p | 845594 |
02/11/2022 | 49.00p | 50.80p | 48.95p | 50.00p | 662086 |
01/11/2022 | 49.95p | 50.80p | 48.95p | 49.35p | 585289 |
31/10/2022 | 49.05p | 49.80p | 48.75p | 49.25p | 405764 |
28/10/2022 | 48.95p | 50.00p | 48.70p | 49.65p | 224573 |
27/10/2022 | 49.50p | 50.30p | 48.40p | 49.20p | 381213 |
26/10/2022 | 48.30p | 50.20p | 48.10p | 49.90p | 346699 |
25/10/2022 | 47.90p | 48.15p | 46.60p | 48.15p | 610581 |
24/10/2022 | 50.90p | 50.90p | 46.95p | 47.70p | 374995 |
21/10/2022 | 48.75p | 49.35p | 48.00p | 49.25p | 263244 |
20/10/2022 | 49.45p | 49.75p | 48.15p | 48.75p | 225407 |
19/10/2022 | 48.95p | 49.80p | 48.50p | 49.40p | 250893 |
18/10/2022 | 49.30p | 50.60p | 49.00p | 49.00p | 419485 |
17/10/2022 | 47.50p | 49.30p | 47.05p | 49.30p | 212660 |
14/10/2022 | 45.50p | 48.10p | 45.50p | 46.45p | 304915 |
13/10/2022 | 44.10p | 46.95p | 44.05p | 46.95p | 807384 |
12/10/2022 | 47.85p | 47.87p | 46.65p | 46.65p | 159948 |
11/10/2022 | 47.80p | 48.14p | 46.70p | 47.10p | 573281 |
10/10/2022 | 47.90p | 49.30p | 47.60p | 48.05p | 174428 |
07/10/2022 | 48.75p | 49.80p | 47.35p | 48.30p | 189816 |
06/10/2022 | 48.30p | 48.65p | 47.50p | 47.75p | 152453 |
05/10/2022 | 49.50p | 49.55p | 47.65p | 48.25p | 217770 |
04/10/2022 | 49.65p | 50.20p | 48.60p | 50.10p | 216069 |
03/10/2022 | 48.35p | 49.25p | 48.15p | 48.80p | 248212 |
30/09/2022 | 48.55p | 49.65p | 47.65p | 48.75p | 183936 |
29/09/2022 | 49.00p | 50.40p | 47.90p | 48.30p | 324852 |
28/09/2022 | 49.75p | 50.60p | 48.60p | 49.75p | 291989 |
27/09/2022 | 52.00p | 52.00p | 49.70p | 50.30p | 229862 |
*Close Price adjusted for both dividends and splits