Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 34.00p | 34.70p | 33.51p | 34.00p | 30974 |
19/07/2023 | 34.00p | 34.45p | 33.00p | 34.00p | 1151 |
18/07/2023 | 34.00p | 35.00p | 33.40p | 34.00p | 54220 |
17/07/2023 | 33.50p | 35.00p | 33.15p | 34.00p | 37167 |
14/07/2023 | 33.50p | 33.85p | 33.50p | 33.50p | 12385 |
13/07/2023 | 34.00p | 34.00p | 33.25p | 33.50p | 102429 |
12/07/2023 | 34.50p | 35.00p | 33.25p | 34.00p | 9252 |
11/07/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 6194 |
10/07/2023 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
07/07/2023 | 34.50p | 34.77p | 34.05p | 34.50p | 1903 |
06/07/2023 | 34.50p | 34.50p | 34.05p | 34.50p | 4910 |
05/07/2023 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
04/07/2023 | 34.50p | 34.50p | 34.05p | 34.50p | 20135 |
03/07/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 57852 |
30/06/2023 | 34.50p | 34.50p | 34.00p | 34.50p | 28387 |
29/06/2023 | 34.50p | 34.50p | 34.25p | 34.50p | 1607 |
28/06/2023 | 36.00p | 36.05p | 34.25p | 34.50p | 77804 |
27/06/2023 | 39.00p | 39.00p | 36.00p | 36.00p | 76338 |
26/06/2023 | 39.00p | 39.00p | 38.25p | 39.00p | 10937 |
23/06/2023 | 39.00p | 39.00p | 39.00p | 39.00p | 5000 |
22/06/2023 | 39.50p | 39.50p | 36.75p | 39.40p | 238287 |
21/06/2023 | 39.50p | 39.60p | 39.12p | 39.50p | 12443 |
20/06/2023 | 39.50p | 39.70p | 39.32p | 39.50p | 19112 |
19/06/2023 | 39.50p | 39.50p | 39.35p | 39.50p | 174 |
16/06/2023 | 39.50p | 39.75p | 39.32p | 39.50p | 19750 |
15/06/2023 | 39.50p | 39.70p | 39.50p | 39.50p | 6027 |
14/06/2023 | 39.50p | 39.75p | 39.32p | 39.50p | 37618 |
13/06/2023 | 39.50p | 40.00p | 39.41p | 39.50p | 32000 |
12/06/2023 | 39.50p | 40.00p | 39.32p | 39.50p | 18259 |
09/06/2023 | 39.50p | 39.95p | 39.32p | 39.50p | 71582 |
08/06/2023 | 39.50p | 39.50p | 39.32p | 39.50p | 1000 |
07/06/2023 | 39.50p | 39.90p | 38.20p | 39.50p | 39315 |
06/06/2023 | 40.50p | 40.50p | 39.50p | 39.50p | 40000 |
05/06/2023 | 40.50p | 42.00p | 40.50p | 40.50p | 22382 |
02/06/2023 | 40.00p | 41.50p | 40.00p | 40.50p | 20084 |
01/06/2023 | 40.00p | 40.89p | 39.56p | 40.00p | 75885 |
31/05/2023 | 41.50p | 41.50p | 39.00p | 40.00p | 43394 |
30/05/2023 | 42.00p | 42.00p | 41.00p | 41.50p | 90476 |
26/05/2023 | 42.00p | 42.45p | 42.00p | 42.00p | 3000 |
25/05/2023 | 42.00p | 42.00p | 41.25p | 42.00p | 31853 |
24/05/2023 | 44.50p | 44.50p | 40.00p | 42.00p | 202107 |
23/05/2023 | 38.50p | 45.00p | 38.50p | 44.50p | 643091 |
22/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
19/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
18/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
17/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
16/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
15/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
12/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
11/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
10/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
09/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
05/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
04/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
03/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
02/05/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
28/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
27/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
26/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
25/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
24/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
21/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
20/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
19/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
18/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
17/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
14/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
13/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
12/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
11/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
06/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
05/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
04/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
03/04/2023 | 44.00p | 44.50p | 44.50p | 44.50p | 0 |
31/03/2023 | 44.00p | 44.89p | 43.53p | 44.50p | 74710 |
30/03/2023 | 44.00p | 45.00p | 43.66p | 44.00p | 115631 |
29/03/2023 | 44.00p | 44.00p | 43.52p | 44.00p | 8160 |
28/03/2023 | 44.00p | 44.45p | 43.00p | 44.00p | 27009 |
27/03/2023 | 43.50p | 46.40p | 43.00p | 44.00p | 103237 |
24/03/2023 | 42.00p | 42.14p | 41.05p | 42.00p | 52638 |
23/03/2023 | 42.00p | 42.00p | 41.33p | 42.00p | 31035 |
22/03/2023 | 40.50p | 42.90p | 40.00p | 42.00p | 230870 |
21/03/2023 | 38.50p | 41.00p | 36.00p | 40.00p | 261984 |
20/03/2023 | 41.50p | 41.95p | 41.50p | 41.50p | 1401 |
17/03/2023 | 41.00p | 41.95p | 40.00p | 41.50p | 58291 |
16/03/2023 | 42.00p | 42.30p | 40.00p | 41.30p | 23512 |
15/03/2023 | 42.00p | 42.27p | 41.00p | 42.00p | 16926 |
14/03/2023 | 43.00p | 43.00p | 41.00p | 42.00p | 113056 |
13/03/2023 | 45.00p | 45.50p | 43.00p | 43.50p | 102131 |
10/03/2023 | 45.00p | 47.52p | 42.13p | 45.00p | 433889 |
09/03/2023 | 39.50p | 47.00p | 39.26p | 45.00p | 424989 |
08/03/2023 | 38.50p | 40.00p | 37.78p | 39.50p | 419748 |
07/03/2023 | 38.50p | 38.50p | 37.36p | 38.50p | 8867 |
06/03/2023 | 37.50p | 38.50p | 37.25p | 38.50p | 62392 |
03/03/2023 | 39.00p | 39.70p | 36.11p | 37.50p | 80123 |
02/03/2023 | 39.00p | 39.00p | 38.00p | 39.00p | 21500 |
01/03/2023 | 40.50p | 40.95p | 38.00p | 39.00p | 89880 |
28/02/2023 | 40.50p | 40.74p | 40.00p | 40.50p | 35591 |
27/02/2023 | 41.00p | 41.00p | 40.00p | 40.50p | 52 |
24/02/2023 | 41.00p | 41.00p | 40.88p | 41.00p | 2400 |
23/02/2023 | 41.00p | 41.00p | 40.20p | 41.00p | 5612 |
22/02/2023 | 41.00p | 41.00p | 40.20p | 41.00p | 4500 |
21/02/2023 | 41.00p | 41.00p | 40.00p | 41.00p | 843 |
20/02/2023 | 41.00p | 42.00p | 40.00p | 41.00p | 166 |
17/02/2023 | 41.00p | 42.00p | 40.20p | 41.00p | 114375 |
16/02/2023 | 41.00p | 41.24p | 41.00p | 41.00p | 2774 |
15/02/2023 | 41.00p | 41.00p | 40.25p | 41.00p | 25661 |
14/02/2023 | 41.00p | 41.75p | 40.20p | 41.00p | 84883 |
13/02/2023 | 41.00p | 41.00p | 40.20p | 41.00p | 1254 |
10/02/2023 | 41.00p | 41.00p | 40.05p | 41.00p | 12460 |
09/02/2023 | 43.00p | 43.00p | 40.00p | 41.00p | 21621 |
08/02/2023 | 43.50p | 43.50p | 42.00p | 43.00p | 13645 |
07/02/2023 | 43.50p | 45.00p | 42.00p | 43.50p | 4664 |
06/02/2023 | 42.00p | 47.00p | 41.00p | 43.50p | 249973 |
03/02/2023 | 38.50p | 38.50p | 38.03p | 38.50p | 8066 |
02/02/2023 | 38.50p | 38.57p | 38.50p | 38.50p | 0 |
01/02/2023 | 38.50p | 38.50p | 37.20p | 38.50p | 4021 |
31/01/2023 | 39.50p | 39.50p | 38.00p | 38.50p | 39739 |
30/01/2023 | 39.50p | 40.40p | 38.35p | 39.50p | 6530 |
27/01/2023 | 39.50p | 41.00p | 38.45p | 39.50p | 477 |
26/01/2023 | 39.50p | 41.00p | 38.93p | 39.50p | 14750 |
25/01/2023 | 39.50p | 40.55p | 39.00p | 39.50p | 20796 |
24/01/2023 | 39.50p | 39.50p | 38.64p | 39.50p | 0 |
23/01/2023 | 39.50p | 41.00p | 38.93p | 39.50p | 9426 |
20/01/2023 | 39.50p | 40.55p | 39.50p | 39.50p | 3500 |
19/01/2023 | 39.50p | 39.50p | 38.64p | 39.50p | 0 |
18/01/2023 | 39.50p | 40.70p | 39.50p | 39.50p | 8453 |
17/01/2023 | 39.50p | 40.94p | 38.00p | 39.50p | 465 |
16/01/2023 | 39.50p | 40.70p | 38.00p | 39.50p | 60112 |
13/01/2023 | 39.50p | 40.50p | 38.35p | 39.50p | 3669 |
12/01/2023 | 38.50p | 43.00p | 38.00p | 39.50p | 169581 |
11/01/2023 | 38.50p | 39.89p | 37.65p | 38.50p | 24966 |
10/01/2023 | 38.50p | 39.42p | 37.51p | 38.50p | 90000 |
09/01/2023 | 37.50p | 38.83p | 37.25p | 38.50p | 69789 |
06/01/2023 | 37.00p | 37.96p | 37.00p | 37.50p | 2731 |
05/01/2023 | 37.00p | 37.96p | 36.58p | 37.00p | 4542 |
04/01/2023 | 37.00p | 37.96p | 36.50p | 37.00p | 16126 |
03/01/2023 | 37.50p | 38.94p | 36.45p | 37.00p | 15542 |
30/12/2022 | 37.50p | 38.94p | 36.31p | 37.50p | 81000 |
29/12/2022 | 37.00p | 38.75p | 36.15p | 37.50p | 38439 |
28/12/2022 | 37.00p | 37.85p | 36.00p | 37.00p | 1833 |
23/12/2022 | 36.50p | 38.00p | 36.25p | 37.00p | 84211 |
22/12/2022 | 36.00p | 37.94p | 35.51p | 36.50p | 44195 |
21/12/2022 | 35.00p | 37.50p | 35.00p | 36.00p | 80773 |
20/12/2022 | 35.00p | 35.96p | 35.00p | 35.00p | 5250 |
19/12/2022 | 35.00p | 35.96p | 35.00p | 35.00p | 57753 |
16/12/2022 | 35.00p | 35.96p | 34.00p | 35.00p | 24942 |
15/12/2022 | 31.50p | 36.00p | 31.36p | 35.00p | 177015 |
14/12/2022 | 31.50p | 31.60p | 31.22p | 31.50p | 66008 |
13/12/2022 | 31.50p | 31.75p | 31.22p | 31.50p | 18700 |
12/12/2022 | 31.50p | 31.78p | 31.22p | 31.50p | 9405 |
09/12/2022 | 31.00p | 32.00p | 30.46p | 31.50p | 65185 |
08/12/2022 | 31.00p | 31.96p | 31.00p | 31.00p | 20000 |
07/12/2022 | 31.00p | 31.00p | 30.80p | 31.00p | 0 |
06/12/2022 | 31.50p | 31.65p | 30.10p | 31.00p | 26908 |
05/12/2022 | 31.50p | 32.29p | 30.75p | 31.50p | 49330 |
02/12/2022 | 31.50p | 33.00p | 30.38p | 31.50p | 20506 |
01/12/2022 | 31.50p | 32.94p | 30.36p | 31.50p | 168 |
30/11/2022 | 31.50p | 31.95p | 30.00p | 31.50p | 16759 |
29/11/2022 | 31.50p | 32.85p | 30.35p | 31.50p | 31276 |
28/11/2022 | 31.50p | 32.48p | 30.05p | 31.50p | 4893 |
25/11/2022 | 31.50p | 32.48p | 30.05p | 31.50p | 9162 |
24/11/2022 | 31.50p | 32.61p | 31.50p | 31.50p | 0 |
23/11/2022 | 31.50p | 32.61p | 31.50p | 31.50p | 0 |
22/11/2022 | 31.50p | 31.50p | 30.15p | 31.50p | 10887 |
21/11/2022 | 31.50p | 32.48p | 30.25p | 31.50p | 6217 |
18/11/2022 | 31.50p | 31.50p | 30.15p | 31.50p | 35305 |
17/11/2022 | 31.50p | 31.50p | 30.00p | 31.50p | 833 |
16/11/2022 | 31.50p | 31.50p | 30.15p | 31.50p | 26675 |
15/11/2022 | 31.50p | 33.00p | 30.10p | 31.50p | 68939 |
14/11/2022 | 32.00p | 33.00p | 31.25p | 32.00p | 10995 |
11/11/2022 | 32.00p | 32.98p | 31.20p | 32.00p | 14217 |
10/11/2022 | 32.00p | 32.98p | 31.58p | 32.00p | 25142 |
09/11/2022 | 32.00p | 32.80p | 32.00p | 32.00p | 152 |
08/11/2022 | 32.00p | 32.85p | 31.00p | 32.00p | 28464 |
07/11/2022 | 32.00p | 32.00p | 31.88p | 32.00p | 10000 |
04/11/2022 | 31.50p | 32.90p | 31.50p | 32.00p | 34847 |
03/11/2022 | 31.50p | 32.55p | 31.11p | 31.50p | 20575 |
02/11/2022 | 32.50p | 32.97p | 31.50p | 31.50p | 46658 |
01/11/2022 | 32.50p | 33.00p | 32.10p | 32.50p | 10060 |
31/10/2022 | 32.50p | 32.89p | 32.00p | 32.50p | 39904 |
28/10/2022 | 31.00p | 33.00p | 31.00p | 32.50p | 44299 |
27/10/2022 | 31.00p | 31.98p | 30.00p | 31.00p | 1261 |
26/10/2022 | 31.00p | 32.00p | 30.58p | 31.00p | 43581 |
25/10/2022 | 31.00p | 31.89p | 30.00p | 31.00p | 16533 |
24/10/2022 | 30.50p | 31.00p | 30.29p | 31.00p | 13193 |
21/10/2022 | 29.50p | 30.92p | 29.50p | 30.50p | 61890 |
20/10/2022 | 29.50p | 31.00p | 28.00p | 29.50p | 102321 |
19/10/2022 | 29.50p | 29.50p | 28.66p | 29.50p | 1797 |
18/10/2022 | 30.50p | 30.50p | 29.20p | 30.00p | 66836 |
17/10/2022 | 31.00p | 31.00p | 29.87p | 30.50p | 75454 |
14/10/2022 | 31.00p | 32.00p | 30.00p | 31.00p | 44122 |
13/10/2022 | 30.50p | 32.00p | 30.00p | 31.00p | 6410 |
12/10/2022 | 28.50p | 31.00p | 28.50p | 30.50p | 33155 |
11/10/2022 | 27.75p | 29.00p | 27.75p | 28.50p | 63723 |
10/10/2022 | 27.75p | 28.80p | 26.50p | 27.75p | 77367 |
07/10/2022 | 27.75p | 28.33p | 27.31p | 27.75p | 77816 |
06/10/2022 | 29.00p | 29.94p | 27.00p | 27.75p | 65389 |
05/10/2022 | 27.00p | 29.84p | 27.00p | 29.00p | 192959 |
04/10/2022 | 27.50p | 29.00p | 26.00p | 28.00p | 1577081 |
*Close Price adjusted for both dividends and splits