Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 48930 |
01/08/2023 | 25.50p | 27.00p | 24.00p | 26.00p | 453927 |
31/07/2023 | 25.00p | 27.00p | 24.00p | 25.50p | 166139 |
28/07/2023 | 25.50p | 26.00p | 24.00p | 25.00p | 102718 |
27/07/2023 | 25.50p | 25.70p | 25.15p | 25.50p | 25947 |
26/07/2023 | 25.00p | 26.00p | 25.00p | 25.50p | 94676 |
25/07/2023 | 23.75p | 25.88p | 23.56p | 25.00p | 350694 |
24/07/2023 | 25.00p | 25.50p | 23.00p | 23.75p | 265246 |
21/07/2023 | 25.50p | 26.00p | 24.15p | 25.00p | 144233 |
20/07/2023 | 25.50p | 25.85p | 25.00p | 25.50p | 262961 |
19/07/2023 | 26.00p | 26.90p | 25.00p | 25.50p | 132240 |
18/07/2023 | 26.50p | 26.95p | 25.00p | 26.00p | 76131 |
17/07/2023 | 25.00p | 28.00p | 24.00p | 26.50p | 800046 |
14/07/2023 | 24.00p | 25.00p | 23.00p | 24.50p | 111393 |
13/07/2023 | 24.50p | 24.76p | 23.51p | 24.00p | 14805 |
12/07/2023 | 23.00p | 24.88p | 23.00p | 24.50p | 266913 |
11/07/2023 | 23.50p | 24.00p | 23.00p | 23.00p | 68632 |
10/07/2023 | 23.00p | 24.00p | 22.35p | 23.00p | 168207 |
07/07/2023 | 23.00p | 23.88p | 22.00p | 23.00p | 243135 |
06/07/2023 | 23.00p | 24.00p | 22.77p | 23.00p | 150980 |
05/07/2023 | 23.00p | 24.00p | 22.66p | 23.00p | 228201 |
04/07/2023 | 23.50p | 23.80p | 22.44p | 23.00p | 115421 |
03/07/2023 | 22.00p | 23.98p | 21.71p | 23.50p | 109647 |
30/06/2023 | 22.00p | 23.00p | 21.05p | 22.00p | 354592 |
29/06/2023 | 22.00p | 23.00p | 21.00p | 22.00p | 81950 |
28/06/2023 | 22.50p | 23.00p | 21.98p | 22.00p | 64004 |
27/06/2023 | 25.00p | 25.00p | 22.50p | 22.50p | 151512 |
26/06/2023 | 25.00p | 26.00p | 24.00p | 25.00p | 110778 |
23/06/2023 | 25.00p | 26.00p | 24.10p | 25.00p | 278577 |
22/06/2023 | 25.50p | 26.00p | 24.16p | 25.00p | 282688 |
21/06/2023 | 25.00p | 26.00p | 24.00p | 25.50p | 299510 |
20/06/2023 | 25.25p | 26.00p | 25.00p | 25.25p | 31669 |
19/06/2023 | 27.00p | 27.00p | 25.10p | 25.25p | 159694 |
16/06/2023 | 27.00p | 29.00p | 26.00p | 29.00p | 45445 |
15/06/2023 | 26.50p | 28.00p | 26.33p | 27.00p | 280312 |
14/06/2023 | 27.00p | 28.00p | 25.61p | 26.50p | 109001 |
13/06/2023 | 26.50p | 27.89p | 25.54p | 27.00p | 97983 |
12/06/2023 | 26.50p | 28.00p | 26.00p | 28.00p | 245245 |
09/06/2023 | 24.50p | 28.00p | 24.50p | 26.50p | 577385 |
08/06/2023 | 24.00p | 25.00p | 23.61p | 24.50p | 436276 |
07/06/2023 | 25.50p | 25.50p | 23.18p | 24.00p | 382480 |
06/06/2023 | 28.00p | 30.00p | 25.00p | 25.50p | 517657 |
05/06/2023 | 27.00p | 28.99p | 26.00p | 27.50p | 290496 |
02/06/2023 | 26.00p | 28.00p | 25.00p | 27.00p | 293755 |
01/06/2023 | 27.00p | 27.50p | 26.00p | 26.00p | 167764 |
31/05/2023 | 26.00p | 27.00p | 25.39p | 27.00p | 231301 |
30/05/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 72571 |
26/05/2023 | 25.50p | 28.64p | 25.16p | 26.00p | 538965 |
25/05/2023 | 22.00p | 26.00p | 22.00p | 25.50p | 615480 |
24/05/2023 | 22.50p | 23.00p | 21.00p | 22.00p | 554073 |
23/05/2023 | 22.50p | 23.00p | 21.00p | 22.50p | 86178 |
22/05/2023 | 21.75p | 23.00p | 21.75p | 22.50p | 171387 |
19/05/2023 | 23.00p | 23.15p | 21.30p | 21.75p | 244910 |
18/05/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 83842 |
17/05/2023 | 23.25p | 24.00p | 22.66p | 23.50p | 235367 |
16/05/2023 | 22.25p | 24.00p | 22.00p | 23.25p | 191733 |
15/05/2023 | 23.00p | 24.00p | 22.00p | 22.80p | 134127 |
12/05/2023 | 25.50p | 25.50p | 21.50p | 22.40p | 840233 |
11/05/2023 | 26.00p | 27.00p | 25.10p | 25.50p | 180816 |
10/05/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 128839 |
09/05/2023 | 24.50p | 27.00p | 24.00p | 26.00p | 285511 |
05/05/2023 | 24.25p | 25.00p | 23.50p | 24.50p | 224609 |
04/05/2023 | 25.00p | 25.00p | 23.50p | 24.25p | 248695 |
03/05/2023 | 25.00p | 26.00p | 24.00p | 25.00p | 128768 |
02/05/2023 | 25.00p | 25.50p | 23.15p | 25.00p | 586309 |
28/04/2023 | 25.25p | 27.68p | 24.61p | 25.00p | 701142 |
27/04/2023 | 24.25p | 27.00p | 23.75p | 25.25p | 837993 |
26/04/2023 | 21.25p | 24.92p | 20.50p | 24.25p | 865545 |
25/04/2023 | 21.50p | 21.79p | 20.50p | 21.25p | 172409 |
24/04/2023 | 21.50p | 22.00p | 21.00p | 21.50p | 70634 |
21/04/2023 | 21.25p | 21.90p | 20.92p | 21.50p | 305445 |
20/04/2023 | 20.50p | 22.00p | 20.00p | 20.50p | 368934 |
19/04/2023 | 20.50p | 21.00p | 20.00p | 20.50p | 304928 |
18/04/2023 | 22.25p | 23.00p | 20.00p | 20.50p | 651972 |
17/04/2023 | 21.50p | 23.00p | 21.00p | 22.25p | 418513 |
14/04/2023 | 21.25p | 22.00p | 20.00p | 21.50p | 296006 |
13/04/2023 | 20.75p | 22.00p | 20.00p | 21.25p | 322264 |
12/04/2023 | 22.50p | 25.79p | 20.10p | 20.75p | 1072011 |
11/04/2023 | 23.00p | 24.00p | 21.00p | 22.50p | 184197 |
06/04/2023 | 19.75p | 24.00p | 19.00p | 23.00p | 1406362 |
05/04/2023 | 19.50p | 20.50p | 19.00p | 19.75p | 361983 |
04/04/2023 | 19.50p | 20.42p | 19.00p | 19.50p | 521817 |
03/04/2023 | 21.00p | 21.93p | 19.00p | 19.40p | 655771 |
31/03/2023 | 22.50p | 23.00p | 20.00p | 21.00p | 740625 |
30/03/2023 | 22.50p | 23.50p | 22.00p | 22.50p | 2026055 |
29/03/2023 | 19.75p | 24.00p | 19.75p | 22.50p | 1982158 |
28/03/2023 | 18.25p | 20.00p | 18.00p | 19.90p | 2677694 |
27/03/2023 | 20.25p | 20.50p | 18.00p | 18.20p | 1984444 |
24/03/2023 | 26.50p | 27.00p | 19.00p | 20.25p | 3987778 |
23/03/2023 | 29.00p | 29.40p | 26.00p | 26.50p | 999460 |
22/03/2023 | 31.00p | 31.00p | 28.00p | 29.00p | 157473 |
21/03/2023 | 31.00p | 32.00p | 30.20p | 31.00p | 26236 |
20/03/2023 | 33.00p | 33.00p | 28.00p | 31.00p | 638700 |
17/03/2023 | 33.50p | 34.70p | 32.00p | 33.00p | 165100 |
16/03/2023 | 31.50p | 35.00p | 31.26p | 33.50p | 357599 |
15/03/2023 | 35.50p | 36.00p | 30.00p | 32.60p | 993868 |
14/03/2023 | 36.00p | 37.00p | 34.00p | 35.50p | 164497 |
13/03/2023 | 37.00p | 38.00p | 34.16p | 36.00p | 172436 |
10/03/2023 | 37.50p | 39.00p | 36.00p | 37.00p | 308272 |
09/03/2023 | 40.00p | 41.00p | 39.00p | 39.00p | 121656 |
08/03/2023 | 44.00p | 44.00p | 37.37p | 39.50p | 511634 |
07/03/2023 | 42.00p | 46.00p | 41.00p | 44.00p | 649328 |
06/03/2023 | 40.50p | 43.00p | 40.00p | 42.00p | 183094 |
03/03/2023 | 39.00p | 42.70p | 39.00p | 41.00p | 209376 |
02/03/2023 | 37.00p | 39.90p | 36.88p | 39.00p | 467649 |
01/03/2023 | 36.50p | 38.00p | 35.16p | 37.00p | 327550 |
28/02/2023 | 35.50p | 37.00p | 35.00p | 35.50p | 127619 |
27/02/2023 | 36.00p | 37.00p | 35.00p | 35.50p | 140286 |
24/02/2023 | 36.00p | 36.00p | 35.00p | 35.20p | 178700 |
23/02/2023 | 35.00p | 36.90p | 34.72p | 36.00p | 396229 |
22/02/2023 | 35.00p | 36.00p | 34.00p | 35.00p | 58901 |
21/02/2023 | 35.50p | 35.74p | 33.16p | 35.00p | 293203 |
20/02/2023 | 36.00p | 36.72p | 35.00p | 35.50p | 119864 |
17/02/2023 | 36.00p | 37.00p | 35.35p | 36.00p | 300342 |
16/02/2023 | 36.00p | 37.00p | 35.00p | 36.00p | 118343 |
15/02/2023 | 36.50p | 38.00p | 35.00p | 36.00p | 104340 |
14/02/2023 | 34.00p | 37.39p | 33.41p | 36.50p | 646024 |
13/02/2023 | 38.50p | 39.00p | 33.30p | 34.00p | 448655 |
10/02/2023 | 41.50p | 42.00p | 37.00p | 38.50p | 630968 |
09/02/2023 | 42.50p | 44.00p | 41.00p | 41.50p | 113116 |
08/02/2023 | 43.00p | 44.90p | 41.02p | 42.50p | 300033 |
07/02/2023 | 44.00p | 45.00p | 42.00p | 43.00p | 261209 |
06/02/2023 | 46.00p | 47.00p | 43.00p | 44.00p | 245650 |
03/02/2023 | 46.50p | 47.00p | 43.51p | 45.50p | 395346 |
02/02/2023 | 45.50p | 47.00p | 45.00p | 46.50p | 699627 |
01/02/2023 | 43.00p | 48.00p | 43.00p | 45.50p | 827738 |
31/01/2023 | 42.50p | 45.00p | 42.00p | 43.50p | 327280 |
30/01/2023 | 41.00p | 43.00p | 40.55p | 42.50p | 259332 |
27/01/2023 | 41.00p | 45.00p | 40.40p | 40.40p | 823641 |
26/01/2023 | 38.00p | 44.70p | 37.30p | 41.00p | 1090794 |
25/01/2023 | 36.50p | 42.00p | 36.50p | 38.00p | 892811 |
24/01/2023 | 34.50p | 37.00p | 34.16p | 36.50p | 431742 |
23/01/2023 | 30.50p | 36.00p | 30.00p | 34.50p | 1245857 |
20/01/2023 | 30.00p | 31.00p | 28.27p | 30.50p | 200616 |
19/01/2023 | 30.50p | 31.00p | 29.39p | 30.00p | 105743 |
18/01/2023 | 30.00p | 31.00p | 29.76p | 30.50p | 371170 |
17/01/2023 | 31.00p | 32.00p | 28.58p | 30.00p | 236967 |
16/01/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 149231 |
13/01/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 399412 |
12/01/2023 | 31.00p | 32.00p | 30.00p | 31.00p | 423532 |
11/01/2023 | 28.50p | 31.70p | 27.51p | 30.50p | 563878 |
10/01/2023 | 28.50p | 30.00p | 27.00p | 28.50p | 315268 |
09/01/2023 | 30.00p | 30.62p | 27.00p | 28.50p | 117406 |
06/01/2023 | 30.00p | 30.40p | 29.00p | 30.00p | 152898 |
05/01/2023 | 28.00p | 31.00p | 28.00p | 30.50p | 411059 |
04/01/2023 | 27.00p | 29.00p | 26.72p | 28.00p | 333324 |
03/01/2023 | 28.50p | 29.22p | 27.00p | 27.50p | 330737 |
30/12/2022 | 27.00p | 29.00p | 26.24p | 28.50p | 123768 |
29/12/2022 | 26.50p | 28.00p | 26.25p | 27.00p | 45997 |
28/12/2022 | 25.00p | 27.75p | 25.00p | 26.50p | 335385 |
23/12/2022 | 22.50p | 25.00p | 22.50p | 25.00p | 219255 |
22/12/2022 | 22.00p | 25.00p | 21.51p | 22.50p | 232533 |
21/12/2022 | 22.00p | 22.32p | 21.44p | 22.00p | 64644 |
20/12/2022 | 22.50p | 23.00p | 21.00p | 22.80p | 93619 |
19/12/2022 | 22.00p | 23.10p | 21.00p | 22.50p | 56030 |
16/12/2022 | 22.50p | 24.00p | 21.00p | 22.00p | 110807 |
15/12/2022 | 22.50p | 24.00p | 21.51p | 22.50p | 204082 |
14/12/2022 | 23.00p | 23.00p | 22.00p | 22.50p | 66519 |
13/12/2022 | 23.50p | 24.00p | 23.00p | 23.00p | 40013 |
12/12/2022 | 24.50p | 25.00p | 23.11p | 23.50p | 91071 |
09/12/2022 | 22.50p | 25.90p | 22.50p | 24.50p | 351127 |
08/12/2022 | 22.50p | 22.74p | 22.22p | 22.50p | 49463 |
07/12/2022 | 22.50p | 22.77p | 22.18p | 22.50p | 12741 |
06/12/2022 | 22.50p | 23.60p | 22.20p | 22.50p | 33720 |
05/12/2022 | 23.00p | 23.00p | 21.32p | 22.50p | 97742 |
02/12/2022 | 23.00p | 24.00p | 22.20p | 23.00p | 136714 |
01/12/2022 | 22.50p | 24.00p | 21.11p | 23.00p | 436177 |
30/11/2022 | 24.00p | 24.00p | 22.00p | 22.50p | 194189 |
29/11/2022 | 24.25p | 24.27p | 23.50p | 24.00p | 6952 |
28/11/2022 | 25.00p | 26.00p | 23.57p | 24.25p | 77214 |
25/11/2022 | 24.00p | 26.00p | 23.60p | 25.00p | 61722 |
24/11/2022 | 24.25p | 24.38p | 23.50p | 24.00p | 82807 |
23/11/2022 | 24.25p | 24.96p | 23.50p | 24.25p | 11657 |
22/11/2022 | 24.00p | 24.82p | 23.24p | 24.25p | 93220 |
21/11/2022 | 24.50p | 25.35p | 23.00p | 24.00p | 120550 |
18/11/2022 | 25.50p | 26.00p | 24.45p | 24.50p | 202659 |
17/11/2022 | 26.50p | 26.50p | 25.00p | 25.50p | 94855 |
16/11/2022 | 27.50p | 27.50p | 25.25p | 26.50p | 99647 |
15/11/2022 | 27.50p | 28.00p | 27.00p | 27.50p | 18263 |
14/11/2022 | 27.50p | 28.00p | 27.10p | 27.50p | 71876 |
11/11/2022 | 26.50p | 30.00p | 25.65p | 27.50p | 335756 |
10/11/2022 | 25.50p | 28.00p | 25.50p | 26.50p | 326342 |
09/11/2022 | 26.50p | 27.22p | 25.60p | 26.00p | 202395 |
08/11/2022 | 25.50p | 28.00p | 25.38p | 26.50p | 65111 |
07/11/2022 | 25.50p | 26.00p | 25.00p | 25.50p | 123260 |
04/11/2022 | 26.50p | 27.00p | 25.10p | 25.50p | 371091 |
03/11/2022 | 26.50p | 27.00p | 26.00p | 26.50p | 38399 |
02/11/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 36739 |
01/11/2022 | 28.00p | 28.00p | 26.00p | 26.50p | 70646 |
31/10/2022 | 27.50p | 28.00p | 27.00p | 28.00p | 72981 |
28/10/2022 | 28.00p | 28.00p | 27.00p | 27.50p | 68257 |
27/10/2022 | 27.50p | 31.00p | 27.50p | 28.00p | 544493 |
26/10/2022 | 26.00p | 28.00p | 26.00p | 27.50p | 206205 |
25/10/2022 | 25.50p | 27.00p | 25.05p | 26.00p | 202792 |
24/10/2022 | 23.00p | 26.00p | 22.50p | 25.50p | 233495 |
21/10/2022 | 23.00p | 24.00p | 22.00p | 23.00p | 91026 |
20/10/2022 | 23.00p | 24.00p | 22.30p | 23.00p | 156635 |
19/10/2022 | 24.50p | 24.50p | 22.55p | 23.00p | 152198 |
18/10/2022 | 22.50p | 25.00p | 22.05p | 24.50p | 217548 |
17/10/2022 | 23.00p | 24.00p | 22.00p | 22.50p | 78205 |
*Close Price adjusted for both dividends and splits